兆豐金 (2886)-元大-歸仁券商分點個股進出

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

兆豐金

(2886)

可現股當沖

股價
40.55
漲跌
▼0.05
漲幅
-0.12%
成交量
9,750張
產業
上市金融類股
2980人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

兆豐金 (2886)籌碼相關－元大-歸仁券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-歸仁券商分點個股進出
元大-歸仁券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	8.1	40.62	0	0.00	40.60	8.1	17,914	0.05%
2024/05/20	1	40.85	14.1	40.71	40.80	-13.1	17,919	-0.07%
2024/05/17	0	0.00	50.4	40.95	40.85	-50.4	17,850	-0.28%
2024/05/16	0	41.10	56	40.83	40.80	-56	17,819	-0.31%
2024/05/15	0	0.00	15.2	41.00	40.85	-15.2	17,673	-0.09%
2024/05/14	1.2	40.54	0	0.00	40.50	1.2	17,719	0.01%
2024/05/13	1	40.95	0	0.00	41.05	1	17,788	0.01%
2024/05/10	2.2	40.68	0.4	40.70	40.95	1.8	17,739	0.01%
2024/05/09	0	40.80	3	40.95	40.65	-3	17,745	-0.02%
2024/05/08	1	41.05	1	40.95	41.10	0	17,851	0.00%
2024/05/07	0.2	41.05	5.6	41.07	40.95	-5.4	17,770	-0.03%
2024/05/06	1.4	41.01	22.2	40.97	41.15	-20.7	17,490	-0.12%
2024/05/03	0.1	40.10	6	40.20	40.05	-5.9	17,157	-0.03%
2024/05/02	0.2	40.05	1	40.10	39.95	-0.8	17,077	0.00%
2024/04/30	2	40.03	16	40.10	40.00	-14	16,897	-0.08%
2024/04/29	11	40.00	5.5	39.81	40.10	5.5	16,832	0.03%
2024/04/26	6	39.33	1	39.45	39.10	5	16,610	0.03%
2024/04/25	23.3	39.06	0	0.00	39.00	23.3	16,611	0.14%
2024/04/24	7.7	39.58	0	0.00	39.35	7.7	16,453	0.05%
2024/04/23	1	40.00	3.1	40.00	40.00	-2.1	16,372	-0.01%
2024/04/22	2	39.53	3	39.32	39.50	-1	16,309	-0.01%
2024/04/19	18.4	38.54	1.2	38.24	38.70	17.2	16,021	0.11%
2024/04/18	1	39.00	0	0.00	39.20	1	15,430	0.01%
2024/04/17	12	39.16	0	0.00	39.00	12	15,116	0.08%
2024/04/16	1.5	39.28	7	39.35	39.10	-5.5	14,986	-0.04%
2024/04/11	4.2	40.00	0	0.00	40.15	4.2	14,626	0.03%
2024/04/10	0.5	40.53	0	0.00	40.50	0.5	14,593	0.00%
2024/04/09	0	40.05	3	40.33	40.40	-3	14,693	-0.02%
2024/04/08	0	0.00	5	39.95	40.00	-5	14,704	-0.03%
2024/04/03	18.3	39.88	1	40.10	39.75	17.3	14,680	0.12%
2024/04/02	0	40.35	1	40.25	40.30	-1	14,540	-0.01%
2024/04/01	0	0.00	1	40.75	40.65	-1	14,572	-0.01%
2024/03/29	1	40.38	3.1	40.48	40.55	-2.1	14,511	-0.01%
2024/03/28	1	40.20	0.1	40.25	40.25	0.9	14,565	0.01%
2024/03/27	1.1	40.45	0	0.00	40.50	1.1	14,727	0.01%
2024/03/26	6	40.43	1	40.40	40.55	5	15,005	0.03%
2024/03/25	0.2	39.95	0	0.00	40.00	0.2	15,195	0.00%
2024/03/22	2.2	40.09	1.3	40.29	40.10	0.9	15,405	0.01%
2024/03/21	0	0.00	2.8	40.39	40.60	-2.8	15,569	-0.02%
2024/03/20	0	40.32	10	40.35	40.15	-10	15,648	-0.06%
2024/03/19	1	40.25	1.2	40.30	40.20	-0.2	15,610	0.00%
2024/03/18	0	0.00	15.1	40.60	40.60	-15.1	15,526	-0.10%
2024/03/15	3.2	40.66	4	40.60	40.90	-0.8	15,449	-0.01%
2024/03/14	1	40.65	9	40.70	40.90	-8	15,200	-0.05%
2024/03/13	2.2	39.96	17.4	40.19	40.40	-15.2	15,074	-0.10%
2024/03/12	1	39.90	9.2	39.98	39.95	-8.2	14,927	-0.05%
2024/03/11	0.1	39.80	4.3	39.98	39.80	-4.2	14,916	-0.03%
2024/03/08	0	39.76	8.5	39.68	39.90	-8.5	14,852	-0.06%
2024/03/07	0.2	39.25	7.9	39.40	39.30	-7.6	14,753	-0.05%
2024/03/06	0	0.00	4	39.46	39.40	-4	14,805	-0.03%
2024/03/05	0.1	39.00	3	38.85	39.05	-2.9	15,071	-0.02%
2024/03/04	0	0.00	0.1	38.65	38.80	-0.1	15,081	0.00%
2024/03/01	1	38.75	0	0.00	38.55	1	15,193	0.01%
2024/02/29	5	38.30	2.5	38.54	38.70	2.5	15,352	0.02%
2024/02/27	0.3	38.35	0	0.00	38.20	0.3	15,108	0.00%
2024/02/26	0.1	38.30	0	0.00	38.15	0.1	15,073	0.00%
2024/02/23	2.8	38.41	2	38.40	38.30	0.8	15,106	0.01%
2024/02/22	2.4	38.50	0	0.00	38.55	2.4	15,450	0.02%
2024/02/21	0.9	38.45	0	0.00	38.35	0.9	15,496	0.01%
2024/02/20	4	38.48	0	0.00	38.60	4	15,621	0.03%
2024/02/19	0	0.00	2	38.30	38.40	-2	15,715	-0.01%
2024/02/16	7	37.80	2	38.10	37.90	5	15,935	0.03%
2024/02/15	3.1	37.77	4.2	37.93	37.80	-1.1	15,919	-0.01%
2024/02/05	74	37.74	6	37.69	37.60	68	15,773	0.43%
2024/02/02	1	37.85	0	0.00	37.90	1	15,618	0.01%
2024/02/01	6.1	37.75	1	37.80	37.90	5.1	15,619	0.03%
2024/01/31	35.1	37.62	9.4	37.67	37.65	25.7	15,520	0.17%
2024/01/30	18.1	38.02	0	0.00	37.90	18.1	15,321	0.12%
2024/01/29	1	38.40	1	38.35	38.35	0	15,388	0.00%
2024/01/26	6	37.75	3	38.33	38.35	3	15,517	0.02%
2024/01/25	15.2	37.82	0	0.00	37.80	15.2	15,589	0.10%
2024/01/24	9.5	37.91	0	0.00	37.85	9.5	15,625	0.06%
2024/01/23	4	37.95	0	0.00	37.85	4	15,667	0.03%
2024/01/19	2	37.70	5	37.80	37.90	-3	15,657	-0.02%
2024/01/18	14.5	37.40	0	0.00	37.80	14.5	15,700	0.09%
2024/01/17	51.3	37.72	9.1	37.98	37.30	42.2	15,688	0.27%
2024/01/16	0.5	38.80	0	0.00	38.60	0.5	15,125	0.00%
2024/01/15	0	0.00	1.1	39.01	38.90	-1.1	15,031	-0.01%
2024/01/11	3	39.27	2	39.35	39.20	1	15,369	0.01%
2024/01/10	0	39.10	0	0.00	39.35	0	15,431	0.00%
2024/01/09	2.2	39.42	1	39.45	39.45	1.2	15,441	0.01%
2024/01/08	1	39.45	5	39.29	39.45	-4	15,490	-0.03%
2024/01/05	2	38.98	0	0.00	38.95	2	15,419	0.01%
2024/01/04	1	38.90	1	38.85	38.75	0	15,640	0.00%
2024/01/03	0	0.00	0.1	38.85	38.65	-0.1	16,112	0.00%
2024/01/02	0	0.00	0.2	39.15	39.30	-0.2	16,065	0.00%
2023/12/29	2	39.05	0	0.00	39.20	2	16,218	0.01%
2023/12/28	3	39.08	2	39.00	39.20	1	16,447	0.01%
2023/12/27	0.1	39.00	0	39.00	39.00	0.1	16,501	0.00%
2023/12/26	0	0.00	1	38.70	38.80	-1	16,510	-0.01%
2023/12/25	4.2	38.49	6	38.75	38.80	-1.9	16,545	-0.01%
2023/12/22	11	38.25	0	0.00	38.35	11	16,552	0.07%
2023/12/21	4.2	38.30	1	38.30	38.30	3.2	16,414	0.02%
2023/12/20	2.3	38.74	2	38.80	38.75	0.3	16,221	0.00%
2023/12/19	1	39.10	1	39.25	39.15	0	15,937	0.00%
2023/12/18	23	39.14	0.3	39.40	39.05	22.7	15,851	0.14%
2023/12/15	0	39.45	10.5	39.45	39.35	-10.4	15,632	-0.07%
2023/12/14	0	0.00	14	39.41	39.55	-14	15,426	-0.09%
2023/12/13	1.2	38.83	0	0.00	38.90	1.2	15,271	0.01%
2023/12/12	1	38.90	1	39.10	39.30	0	15,627	0.00%
2023/12/11	6.1	38.86	0.3	39.01	38.90	5.8	15,738	0.04%
2023/12/08	0	0.00	1.8	39.11	39.25	-1.8	15,673	-0.01%
2023/12/07	7.2	39.09	0	0.00	39.00	7.2	15,646	0.05%
2023/12/06	2.1	39.19	3	39.27	39.50	-0.9	15,568	-0.01%
2023/12/05	1.1	38.72	5.1	38.80	38.95	-4	15,451	-0.03%
2023/12/04	3	38.90	5	39.03	39.00	-2	15,441	-0.01%
2023/12/01	9.4	38.79	4	38.74	38.65	5.4	15,390	0.03%
2023/11/29	1.3	39.38	3.4	39.49	39.15	-2.1	14,752	-0.01%
2023/11/28	0	0.00	7.3	39.74	39.65	-7.3	14,596	-0.05%
2023/11/27	0	39.80	6.3	39.80	39.50	-6.3	14,793	-0.04%
2023/11/24	0	0.00	2.1	39.65	39.50	-2.1	14,710	-0.01%
2023/11/22	2	39.85	3.2	39.82	39.85	-1.2	14,889	-0.01%
2023/11/21	0.1	39.74	26.4	39.70	39.85	-26.3	14,979	-0.18%
2023/11/20	0	0.00	1	39.10	39.20	-1	14,849	-0.01%
2023/11/17	0	0.00	49.5	39.40	39.20	-49.5	14,847	-0.33%
2023/11/16	1.4	38.90	38.1	39.09	39.20	-36.7	14,951	-0.25%
2023/11/15	0.1	38.72	35.3	38.81	38.90	-35.2	14,922	-0.24%
2023/11/14	1	38.45	0	0.00	38.55	1	14,816	0.01%
2023/11/13	0	0.00	4	38.58	38.50	-4	15,132	-0.03%
2023/11/10	1.1	38.45	3.2	38.50	38.40	-2.1	15,575	-0.01%
2023/11/09	0	0.00	9.5	38.64	38.60	-9.5	15,772	-0.06%
2023/11/08	0	0.00	0.5	38.53	38.60	-0.5	16,081	0.00%
2023/11/07	0.3	38.55	14.2	38.60	38.60	-13.9	16,234	-0.09%
2023/11/06	0	0.00	31.5	38.52	38.55	-31.5	16,788	-0.19%
2023/11/03	0	0.00	10.1	38.10	38.25	-10.1	17,039	-0.06%
2023/11/02	0	0.00	4.1	37.50	37.80	-4.1	17,100	-0.02%
2023/11/01	5.1	36.35	0	0.00	36.65	5.1	17,099	0.03%
2023/10/31	13.7	36.61	2	36.70	36.70	11.7	17,296	0.07%
2023/10/30	2.4	36.51	0	0.00	36.55	2.4	17,622	0.01%
2023/10/27	2.4	36.86	0	0.00	36.95	2.4	17,666	0.01%
2023/10/26	17.2	36.36	16	36.32	36.40	1.2	17,770	0.01%
2023/10/25	9	36.93	1	36.90	36.85	8	17,731	0.04%
2023/10/24	32.1	36.96	15	36.95	37.25	17.1	17,783	0.10%
2023/10/23	9.1	37.18	0	0.00	37.10	9.1	17,845	0.05%
2023/10/20	4.5	37.49	7	37.55	37.50	-2.5	17,753	-0.01%
2023/10/19	0.2	38.40	1.1	38.21	38.35	-0.9	17,724	0.00%
2023/10/18	0	0.00	5	38.76	38.85	-5	17,835	-0.03%
2023/10/17	0	0.00	1	38.50	38.75	-1	18,022	-0.01%
2023/10/16	0.1	38.60	1	38.40	38.80	-0.9	18,266	-0.01%
2023/10/13	15	38.30	1	38.45	38.50	14	18,569	0.08%
2023/10/12	1.1	38.47	4.1	38.71	38.95	-2.9	18,639	-0.02%
2023/10/11	0.1	38.28	26	38.30	38.50	-25.9	18,805	-0.14%
2023/10/06	1.3	37.39	1	37.55	37.50	0.3	18,386	0.00%
2023/10/05	2.1	36.90	2	37.40	37.50	0.1	18,464	0.00%
2023/10/04	8.2	36.95	10	36.85	36.85	-1.8	18,375	-0.01%
2023/10/03	0.1	37.70	2.1	37.58	37.65	-2	18,307	-0.01%
2023/10/02	5	37.42	1.6	37.64	37.60	3.4	18,383	0.02%
2023/09/28	0.2	37.73	4	37.68	37.70	-3.8	18,603	-0.02%
2023/09/27	7.1	37.51	0	0.00	37.70	7.1	18,683	0.04%
2023/09/26	1	37.70	2	37.85	37.85	-1	18,699	-0.01%
2023/09/25	1	37.95	1	37.95	38.00	0	18,740	0.00%
2023/09/22	8.1	37.66	0	0.00	37.80	8.1	18,886	0.04%
2023/09/21	0	0.00	0	37.40	37.40	0	19,132	0.00%
2023/09/20	2	37.80	2	37.85	37.85	0	19,056	0.00%
2023/09/19	0	0.00	3.4	37.94	37.80	-3.4	19,041	-0.02%
2023/09/18	0.1	37.80	0	0.00	37.85	0.1	19,458	0.00%
2023/09/15	0.3	37.55	11.1	37.49	37.55	-10.8	19,904	-0.05%
2023/09/14	1	37.25	5	37.06	37.50	-4	20,118	-0.02%
2023/09/13	2	36.45	0	0.00	36.60	2	20,615	0.01%
2023/09/12	2.1	36.21	7	36.37	36.55	-4.9	21,369	-0.02%
2023/09/11	1	36.00	3	36.30	36.20	-2	21,421	-0.01%
2023/09/08	0	35.85	13	35.75	36.10	-13	21,446	-0.06%
2023/09/07	6	35.60	0	35.95	35.85	6	21,518	0.03%
2023/09/06	1	35.57	1	35.75	35.55	0	21,561	0.00%
2023/09/05	3	36.00	0.1	36.35	36.00	2.9	21,536	0.01%
2023/09/04	0	36.15	0.6	36.25	36.20	-0.6	21,582	0.00%
2023/09/01	1.1	36.05	0	0.00	36.00	1.1	21,781	0.01%
2023/08/31	1	36.00	10	36.18	35.90	-9	21,912	-0.04%
2023/08/30	2	36.50	4.7	36.46	36.45	-2.7	21,926	-0.01%
2023/08/29	56.3	36.30	0	0.00	36.60	56.3	22,085	0.25%
2023/08/28	1	36.35	3.2	36.35	36.20	-2.2	22,043	-0.01%
2023/08/25	10	35.83	0	0.00	35.65	10	23,055	0.04%
2023/08/24	7	35.69	10	35.85	35.85	-3	23,169	-0.01%
2023/08/23	11.1	35.28	1.1	35.50	35.30	10	23,178	0.04%
2023/08/22	11.7	35.23	3	35.33	35.30	8.7	23,393	0.04%
2023/08/21	1.5	35.73	0	0.00	35.60	1.5	23,406	0.01%
2023/08/18	3	35.45	0	0.00	35.70	3	23,507	0.01%
2023/08/17	4.5	35.32	18	35.34	35.65	-13.5	23,564	-0.06%
2023/08/16	27.5	35.82	13	35.96	35.80	14.5	23,481	0.06%
2023/08/15	10	36.70	1	36.70	36.60	9	23,258	0.04%
2023/08/14	26.7	36.88	0	0.00	37.05	26.7	23,301	0.11%
2023/08/11	7.1	37.64	4.3	37.70	37.65	2.8	23,226	0.01%
2023/08/10	40.1	37.97	3	38.40	38.10	37.1	23,226	0.16%
2023/08/09	7	39.53	1	39.65	39.95	6	22,699	0.03%
2023/08/08	0.1	39.79	0	0.00	39.70	0.1	22,368	0.00%
2023/08/07	8.1	39.60	0	0.00	39.95	8.1	22,204	0.04%
2023/08/04	1.1	39.59	4	39.53	39.60	-2.9	22,156	-0.01%
2023/08/02	12.3	39.55	2.2	39.95	39.60	10.2	22,017	0.05%
2023/08/01	0.1	40.30	4.1	40.39	40.60	-4	21,645	-0.02%
2023/07/31	1.3	40.26	2	40.20	40.25	-0.7	21,455	0.00%
2023/07/28	1	39.80	4.5	40.07	40.05	-3.5	21,395	-0.02%
2023/07/27	5.3	39.82	25	40.05	40.10	-19.7	21,291	-0.09%
2023/07/26	3	39.53	28	39.70	39.65	-25	21,117	-0.12%
2023/07/25	0	0.00	0.1	39.08	39.15	-0.1	21,019	0.00%
2023/07/24	0.7	38.95	1	38.95	39.00	-0.3	21,001	0.00%
2023/07/21	0	0.00	1	39.45	39.35	-1	20,838	0.00%
2023/07/20	4	39.00	7.3	39.47	39.35	-3.3	20,622	-0.02%
2023/07/19	0	38.95	1	38.90	38.85	-1	20,258	0.00%
2023/07/18	1	38.80	5	39.20	39.30	-4	19,941	-0.02%
2023/07/17	4.3	38.94	5	39.00	38.90	-0.7	19,518	0.00%
2023/07/14	0	0.00	32.5	38.71	38.90	-32.5	19,445	-0.17%
2023/07/13	0	0.00	5	38.50	38.10	-5	19,291	-0.03%
2023/07/12	5.2	38.05	15	38.10	38.20	-9.8	19,212	-0.05%
2023/07/11	2	37.60	0	0.00	37.65	2	19,165	0.01%
2023/07/10	24.2	36.93	1	36.85	36.85	23.2	19,130	0.12%
2023/07/07	3	37.02	1.1	37.22	37.30	1.9	18,927	0.01%
2023/07/06	28.1	37.52	3	37.40	37.45	25.1	18,779	0.13%
2023/07/05	2	38.55	1	38.25	38.25	1	18,477	0.01%
2023/07/04	0	0.00	1	38.40	38.50	-1	18,339	-0.01%
2023/07/03	1	38.30	5	38.25	38.30	-4	18,344	-0.02%
2023/06/30	5	38.39	0.1	38.55	38.20	4.9	18,353	0.03%
2023/06/29	0	0.00	21.1	38.37	38.55	-21.1	18,106	-0.12%
2023/06/28	0	0.00	5	37.77	37.95	-5	17,841	-0.03%
2023/06/27	2	37.70	1	37.65	37.55	1	17,730	0.01%
2023/06/21	0	0.00	5	37.55	37.75	-5	17,161	-0.03%
2023/06/20	7	37.07	0	0.00	37.45	7	16,697	0.04%
2023/06/19	5.1	36.56	18	36.63	37.00	-12.9	16,116	-0.08%
2023/06/16	7.4	37.09	1	37.05	36.80	6.4	15,447	0.04%
2023/06/15	16	37.61	1	37.40	37.40	15	14,684	0.10%
2023/06/14	4.2	37.41	0	0.00	37.50	4.2	14,689	0.03%
2023/06/13	0	0.00	13	37.96	37.75	-13	14,804	-0.09%
2023/06/12	4	37.74	0.1	37.60	37.65	3.9	14,842	0.03%
2023/06/09	0.2	37.55	2.6	37.53	37.65	-2.4	14,902	-0.02%
2023/06/08	1	37.20	3	37.30	37.30	-2	14,936	-0.01%
2023/06/07	0	0.00	2.2	36.93	37.00	-2.2	14,963	-0.01%
2023/06/06	11.1	36.52	0.2	36.70	36.50	10.9	14,914	0.07%
2023/06/05	11.3	36.31	0	0.00	36.70	11.3	14,944	0.08%
2023/06/02	1.3	35.90	5	36.15	36.10	-3.7	14,646	-0.03%
2023/06/01	10	35.70	11	35.72	35.85	-1	14,499	-0.01%
2023/05/31	2	35.80	0	0.00	35.80	2	14,471	0.01%
2023/05/30	0	36.15	0.2	36.15	36.20	-0.2	13,547	0.00%
2023/05/29	0.2	35.95	5.1	35.94	36.20	-4.9	13,613	-0.04%
2023/05/26	1.2	35.86	0	0.00	36.15	1.2	13,663	0.01%
2023/05/25	1.5	35.61	0	0.00	36.20	1.5	13,443	0.01%
2023/05/24	4.3	35.80	1.3	35.72	35.90	3	13,268	0.02%
2023/05/23	0.1	36.10	0	0.00	36.20	0.1	13,034	0.00%
2023/05/22	0.9	36.05	4.3	36.14	36.20	-3.4	12,883	-0.03%
2023/05/19	5	35.95	9	36.09	36.00	-4	12,639	-0.03%
2023/05/18	0	0.00	7	35.88	35.95	-7	12,805	-0.05%
2023/05/17	6	35.65	17.1	35.54	35.60	-11.1	12,683	-0.09%
2023/05/16	2	35.03	29.5	34.97	35.15	-27.5	12,549	-0.22%
2023/05/15	1.3	34.52	6	34.50	34.50	-4.7	12,561	-0.04%
2023/05/12	4.2	34.40	1	34.55	34.30	3.2	12,592	0.03%
2023/05/11	0	0.00	1	34.70	34.80	-1	12,485	-0.01%
2023/05/10	2.2	34.62	0	0.00	34.80	2.2	12,598	0.02%
2023/05/09	0.3	34.50	2	34.48	34.50	-1.7	12,570	-0.01%
2023/05/08	1	34.30	0	0.00	34.30	1	12,549	0.01%
2023/05/05	1	34.20	0	0.00	34.25	1	12,587	0.01%
2023/05/04	3	34.30	7	34.35	34.30	-4	12,849	-0.03%
2023/05/03	0.3	34.15	0	0.00	34.15	0.3	12,946	0.00%
2023/05/02	0	0.00	2	33.98	34.10	-2	13,197	-0.02%
2023/04/28	0	0.00	2	33.98	34.05	-2	13,735	-0.01%
2023/04/27	2	33.70	0	0.00	33.85	2	13,802	0.01%
2023/04/26	2	33.80	3	34.00	34.00	-1	13,872	-0.01%
2023/04/25	4	33.90	3	34.12	33.90	1	13,859	0.01%
2023/04/21	0.3	34.00	2.2	34.04	34.05	-1.9	13,960	-0.01%
2023/04/20	0	0.00	4	33.85	33.90	-4	14,036	-0.03%
2023/04/19	17	34.12	0.2	34.15	34.05	16.8	14,263	0.12%
2023/04/18	13.3	34.10	6	34.14	34.20	7.3	14,198	0.05%
2023/04/17	0	0.00	6	33.41	33.45	-6	14,151	-0.04%
2023/04/14	4.3	33.26	4	33.25	33.45	0.3	14,201	0.00%
2023/04/13	3	33.25	7	33.29	33.30	-4	14,120	-0.03%
2023/04/12	4.1	33.08	4	33.11	33.15	0.1	14,095	0.00%
2023/04/11	6	33.05	0	0.00	33.15	6	14,175	0.04%
2023/04/10	8	32.99	0	0.00	33.00	8	14,129	0.06%
2023/04/07	2	32.78	0	32.85	32.80	2	14,130	0.01%
2023/04/06	3	32.97	1	33.00	33.00	2	14,133	0.01%
2023/03/31	0	0.00	4	32.89	33.00	-4	14,047	-0.03%
2023/03/30	0	0.00	0.3	32.90	32.70	-0.3	13,920	0.00%
2023/03/29	4	32.71	11.6	32.71	32.80	-7.6	13,958	-0.05%
2023/03/28	0.1	33.05	3	33.05	32.85	-3	14,078	-0.02%
2023/03/27	0.3	33.10	0	0.00	33.05	0.3	14,139	0.00%
2023/03/24	1	32.95	1	33.15	33.10	0	14,325	0.00%
2023/03/23	0	0.00	1	32.85	33.15	-1	14,387	-0.01%
2023/03/22	0	0.00	4.1	32.65	32.70	-4.1	14,542	-0.03%
2023/03/21	0.4	32.27	15	32.41	32.20	-14.7	14,762	-0.10%
2023/03/20	1.1	31.95	0	0.00	32.00	1.1	14,798	0.01%
2023/03/17	13	31.88	210.1	31.90	31.75	-197.1	14,817	-1.33%	大賣/鉅額交易
2023/03/16	25.5	31.67	1	31.65	31.65	24.5	14,785	0.17%
2023/03/15	11.5	32.19	0	0.00	32.00	11.5	14,750	0.08%
2023/03/14	39.3	32.21	1	32.20	32.10	38.3	14,753	0.26%
2023/03/13	8.8	32.54	1	32.55	32.55	7.8	14,625	0.05%
2023/03/10	16.3	32.69	0	0.00	32.65	16.3	14,645	0.11%
2023/03/09	5.4	33.03	0	0.00	32.95	5.4	14,749	0.04%
2023/03/08	3	33.28	1.2	33.56	33.30	1.8	15,331	0.01%
2023/03/07	0.3	33.09	150	33.10	33.15	-149.7	15,349	-0.98%	大賣/鉅額交易
2023/03/06	4.3	32.82	13.8	32.91	32.95	-9.5	15,488	-0.06%
2023/03/03	3.2	32.88	100	32.85	32.80	-96.8	15,532	-0.62%
2023/03/02	12	33.06	3	33.05	32.95	9	15,707	0.06%
2023/03/01	3.1	32.62	1.6	33.61	33.70	1.5	15,720	0.01%
2023/02/24	9.1	33.37	0	0.00	33.30	9.1	15,527	0.06%
2023/02/23	1	33.70	0	0.00	33.65	1	15,376	0.01%
2023/02/22	0	33.40	0	0.00	33.80	0	15,585	0.00%
2023/02/21	4	33.69	0	0.00	33.65	4	15,604	0.03%
2023/02/20	0	0.00	10	33.88	34.05	-10	15,875	-0.06%
2023/02/17	2.1	33.50	1	33.60	33.50	1.1	16,016	0.01%
2023/02/16	18	33.80	2.1	33.73	33.40	15.9	16,297	0.10%
2023/02/15	2	33.38	10	33.40	33.40	-8	16,273	-0.05%
2023/02/14	0	0.00	5	33.46	33.55	-5	16,268	-0.03%
2023/02/13	0.1	33.20	41	33.09	33.30	-40.9	16,281	-0.25%
2023/02/10	4	32.60	8	32.59	32.60	-4	16,211	-0.02%
2023/02/09	5	32.07	0.3	32.15	32.10	4.7	16,282	0.03%
2023/02/08	12.2	32.11	0.2	32.20	32.15	12	16,434	0.07%
2023/02/07	1	32.15	0	0.00	32.25	1	16,442	0.01%
2023/02/06	2	32.15	5	32.40	32.10	-3	16,602	-0.02%
2023/02/03	1.5	32.60	0	32.70	32.45	1.5	16,761	0.01%
2023/02/02	10.7	32.26	7	32.69	32.85	3.7	16,812	0.02%
2023/02/01	4	32.06	5	32.38	32.60	-1	16,658	-0.01%
2023/01/31	7.4	32.30	1	32.10	31.95	6.4	16,717	0.04%
2023/01/30	2	32.35	21	32.70	32.60	-19	16,634	-0.11%
2023/01/17	2	32.00	0	0.00	32.00	2	16,306	0.01%
2023/01/16	0	0.00	11.3	31.94	32.00	-11.3	16,381	-0.07%
2023/01/13	0.1	31.70	13	31.71	31.65	-12.9	16,508	-0.08%
2023/01/12	5	31.45	4	31.48	31.45	1	16,953	0.01%
2023/01/11	2.1	31.55	5	31.60	31.45	-2.9	17,110	-0.02%
2023/01/10	0	0.00	15	31.58	31.75	-15	17,218	-0.09%
2023/01/09	0.1	31.41	3	31.53	31.70	-2.9	17,325	-0.02%
2023/01/06	11	30.91	22	31.05	30.95	-11	17,451	-0.06%
2023/01/05	3	30.75	11	30.85	31.10	-8	17,784	-0.04%
2023/01/04	4	30.35	0.1	30.50	30.40	3.9	17,687	0.02%
2023/01/03	11	30.24	22	30.24	30.50	-11	17,997	-0.06%
2022/12/30	0.4	30.51	0	0.00	30.35	0.4	18,034	0.00%
2022/12/29	5	30.18	2.1	30.11	30.25	2.9	18,080	0.02%
2022/12/28	1	30.55	0	0.00	30.50	1	18,140	0.01%
2022/12/27	5.2	30.65	0	0.00	30.65	5.2	18,372	0.03%
2022/12/23	10	30.50	0	0.00	30.55	10	19,127	0.05%
2022/12/22	0	0.00	0.1	30.80	30.85	-0.1	19,547	0.00%
2022/12/21	4	30.49	0	0.00	30.50	4	20,038	0.02%
2022/12/20	1.1	30.40	1	30.40	30.65	0.1	20,406	0.00%
2022/12/19	54.1	30.60	0	0.00	30.65	54.1	20,429	0.26%
2022/12/16	3	30.92	0	0.00	30.80	3	20,388	0.01%
2022/12/14	10.1	31.23	1	31.25	31.20	9.1	20,514	0.04%
2022/12/13	104.1	30.82	1	31.25	30.80	103.1	20,352	0.51%	大買/鉅額交易
2022/12/12	0	0.00	10	31.05	31.15	-10	20,133	-0.05%
2022/12/09	223	31.11	1	31.15	31.15	222	20,470	1.08%	大買/鉅額交易
2022/12/08	117	30.92	5	30.91	31.10	112	20,527	0.55%	大買/鉅額交易
2022/12/07	6	30.90	0	0.00	30.95	6	20,524	0.03%
2022/12/06	96.2	31.00	5	31.05	30.95	91.2	20,487	0.45%
2022/12/05	8.2	31.13	7	31.24	31.05	1.2	20,419	0.01%
2022/12/02	16	31.16	0.2	31.20	31.10	15.8	20,398	0.08%
2022/12/01	18	31.84	21.1	32.12	31.55	-3.1	20,356	-0.02%
2022/11/30	27	31.53	9	31.63	32.00	18	20,110	0.09%
2022/11/29	1	31.30	11	31.31	31.50	-10	19,455	-0.05%
2022/11/28	52	30.94	0	0.00	30.95	52	19,341	0.27%
2022/11/25	12	31.42	16	31.56	31.35	-4	19,307	-0.02%
2022/11/24	5	31.60	21.3	31.55	31.65	-16.3	19,324	-0.08%
2022/11/23	11.1	31.18	30	31.30	31.10	-18.9	19,207	-0.10%
2022/11/22	0	30.85	0.3	30.60	30.90	-0.3	19,133	0.00%
2022/11/21	13	30.15	20	30.30	30.55	-7	19,065	-0.04%
2022/11/18	26.2	30.25	0	0.00	30.20	26.2	19,009	0.14%
2022/11/17	4	30.60	0	0.00	30.85	4	18,811	0.02%
2022/11/16	8.4	30.91	1	31.40	30.85	7.4	18,830	0.04%
2022/11/15	7.1	31.08	9	31.11	31.15	-1.9	18,676	-0.01%
2022/11/14	1	31.35	6	31.20	31.30	-5	18,526	-0.03%
2022/11/11	5	30.50	33	30.72	30.85	-28	18,307	-0.15%
2022/11/10	20.3	30.18	2.2	30.04	30.00	18.1	18,057	0.10%
2022/11/09	21.2	30.45	13	30.46	30.50	8.2	18,077	0.05%
2022/11/08	10.1	30.30	25	30.31	30.40	-15	18,099	-0.08%
2022/11/07	10.2	29.98	18	29.85	30.20	-7.8	18,153	-0.04%
2022/11/04	7.1	29.12	0.2	29.40	29.55	6.9	18,558	0.04%
2022/11/03	2.1	29.11	1	29.10	29.10	1.1	19,100	0.01%
2022/11/02	40.2	29.53	101	29.60	29.35	-60.8	19,330	-0.31%	大賣/
2022/11/01	104.2	29.85	0	0.00	29.75	104.2	19,212	0.54%	大買/鉅額交易
2022/10/31	1.2	30.07	1	30.20	29.90	0.2	19,108	0.00%
2022/10/28	26.2	29.99	1	29.90	29.80	25.2	19,148	0.13%
2022/10/27	31.4	29.87	0	0.00	29.70	31.4	19,203	0.16%
2022/10/26	7.1	30.31	11	30.05	30.15	-3.9	19,123	-0.02%
2022/10/25	22	29.63	18	29.85	29.95	4	18,971	0.02%
2022/10/24	31	29.71	3	29.90	29.60	28	18,984	0.15%
2022/10/21	5.6	29.65	10	29.70	29.70	-4.4	18,949	-0.02%
2022/10/20	30	28.62	7	28.87	29.20	23	18,830	0.12%
2022/10/19	29.7	29.42	6	29.40	29.00	23.7	18,464	0.13%
2022/10/18	5.9	29.27	30	29.35	29.70	-24.1	18,376	-0.13%
2022/10/17	6.2	29.23	5	29.30	29.25	1.2	18,298	0.01%
2022/10/14	15.3	29.54	1	29.75	29.40	14.3	18,135	0.08%
2022/10/13	10.3	29.87	16.1	29.97	29.75	-5.7	17,917	-0.03%
2022/10/12	3	30.10	0	0.00	30.25	3	17,555	0.02%
2022/10/11	12.3	30.10	2	30.10	30.05	10.3	17,569	0.06%
2022/10/07	4.3	30.94	0	0.00	31.00	4.3	17,288	0.02%
2022/10/06	2.2	31.19	0	0.00	31.35	2.2	17,249	0.01%
2022/10/05	14.1	30.92	0	0.00	30.85	14.1	17,419	0.08%
2022/10/04	3	30.78	2	30.70	30.70	1	17,385	0.01%
2022/10/03	4	30.75	2	30.70	30.65	2	17,214	0.01%
2022/09/30	9.1	31.24	2	31.18	31.15	7.1	16,923	0.04%
2022/09/29	15	31.57	0	0.00	31.80	15	16,572	0.09%
2022/09/28	6.4	31.92	8.1	31.68	31.95	-1.7	16,247	-0.01%
2022/09/27	10	32.73	4	32.83	32.45	6	15,819	0.04%
2022/09/26	24.5	33.66	11	33.45	33.35	13.5	15,591	0.09%
2022/09/23	3	33.90	5	33.96	33.90	-2	15,564	-0.01%
2022/09/22	5.4	33.69	0	0.00	33.65	5.4	15,719	0.03%
2022/09/21	1	34.50	0	0.00	34.25	1	15,675	0.01%
2022/09/19	5	34.51	0	0.00	34.45	5	15,640	0.03%
2022/09/16	2.7	34.44	14	34.44	34.50	-11.4	15,802	-0.07%
2022/09/15	13.1	34.58	1.2	34.58	34.55	11.9	15,945	0.07%
2022/09/14	17.7	34.81	0	0.00	34.75	17.7	16,493	0.11%
2022/09/13	32.6	35.15	0	0.00	35.05	32.6	17,128	0.19%
2022/09/12	2	35.40	1	35.30	35.55	1	17,740	0.01%
2022/09/08	1.1	34.87	0	0.00	35.00	1.1	18,634	0.01%
2022/09/07	1.3	34.92	0	0.00	34.95	1.3	18,810	0.01%
2022/09/06	4	35.36	0	0.00	35.35	4	19,000	0.02%
2022/09/05	1	34.95	0	0.00	35.30	1	19,127	0.01%
2022/09/02	10	35.05	0	0.00	35.00	10	19,485	0.05%
2022/09/01	11.3	35.18	1	35.30	35.15	10.3	19,537	0.05%
2022/08/31	0	0.00	10	35.80	35.90	-10	19,580	-0.05%
2022/08/30	11	35.33	6	35.60	35.45	5	19,466	0.03%
2022/08/29	11	35.43	0	0.00	35.50	11	19,511	0.06%
2022/08/26	1	35.80	9	35.80	35.85	-8	19,708	-0.04%
2022/08/25	1	35.35	0	0.00	35.55	1	19,814	0.01%
2022/08/24	2.2	35.24	0	0.00	35.10	2.2	19,915	0.01%
2022/08/23	13.6	35.32	0	0.00	35.20	13.6	20,507	0.07%
2022/08/19	4	35.84	0	0.00	35.80	4	20,714	0.02%
2022/08/18	0.3	36.00	12	35.99	36.05	-11.7	20,785	-0.06%
2022/08/17	1	35.70	0.1	35.80	35.75	0.9	20,909	0.00%
2022/08/16	6.1	35.83	0	0.00	35.80	6.1	20,895	0.03%
2022/08/15	20	35.65	0	0.00	35.60	20	21,009	0.10%
2022/08/12	5.2	35.65	0	0.00	35.70	5.2	21,088	0.02%
2022/08/11	16.1	35.71	1	35.90	35.80	15.1	21,153	0.07%
2022/08/10	3.4	37.19	1	36.85	37.20	2.4	20,871	0.01%
2022/08/09	1	36.45	8	36.51	36.90	-7	20,432	-0.03%
2022/08/08	1	35.85	10	35.90	36.00	-9	20,328	-0.04%
2022/08/05	3	35.97	1.2	36.09	35.85	1.8	20,596	0.01%
2022/08/04	2	35.60	1	35.85	35.65	1	20,844	0.00%
2022/08/02	2.1	35.39	0	0.00	35.70	2.1	21,221	0.01%
2022/08/01	0	0.00	1	35.45	35.55	-1	21,482	0.00%
2022/07/29	3	35.60	1	35.65	35.40	2	21,867	0.01%
2022/07/28	4	35.46	3	35.42	35.60	1	22,055	0.00%
2022/07/27	0	0.00	6	34.99	35.15	-6	22,041	-0.03%
2022/07/25	14	34.58	0	0.00	34.45	14	22,072	0.06%
2022/07/22	2	34.58	0	0.00	34.90	2	22,258	0.01%
2022/07/21	3	33.97	4	34.20	34.45	-1	22,434	0.00%
2022/07/20	2.1	34.37	1	34.50	34.15	1.1	22,622	0.00%
2022/07/19	2	34.28	1	34.38	34.15	1	22,813	0.00%
2022/07/18	8	34.01	6	34.03	34.15	2	23,120	0.01%
2022/07/15	5	34.00	1	34.10	33.90	4	23,350	0.02%
2022/07/14	1	34.95	5	35.00	34.55	-4	23,643	-0.02%
2022/07/13	4	34.61	12.1	34.75	34.85	-8.1	23,883	-0.03%
2022/07/12	11	33.42	29.1	33.46	33.45	-18.1	24,119	-0.07%
2022/07/11	4.5	34.35	23	34.37	34.30	-18.6	24,310	-0.08%
2022/07/08	8.2	35.08	11	35.24	35.05	-2.8	24,688	-0.01%
2022/07/07	1	35.30	0	0.00	35.15	1	24,896	0.00%
2022/07/06	7	35.19	2	35.20	35.20	5	24,949	0.02%
2022/07/05	4	35.90	1	36.00	35.55	3	25,090	0.01%
2022/07/04	10	35.50	0	0.00	35.75	10	25,235	0.04%
2022/07/01	1	35.30	5	35.45	35.25	-4	25,807	-0.02%
2022/06/30	3	35.40	0	0.00	35.30	3	25,991	0.01%
2022/06/29	12	35.83	0	0.00	35.70	12	26,007	0.05%
2022/06/28	0	36.30	0.1	36.40	36.35	0	26,076	0.00%
2022/06/27	3.2	36.41	6	36.37	36.20	-2.8	26,224	-0.01%
2022/06/24	0	0.00	23	36.25	36.15	-23	26,116	-0.09%
2022/06/23	24	35.33	24	36.09	35.35	0	26,141	0.00%
2022/06/22	23	35.37	1	35.20	35.40	22	25,980	0.08%
2022/06/21	6	35.69	6.1	35.97	35.60	-0.1	25,464	0.00%
2022/06/20	17	35.01	0.2	35.55	34.60	16.8	25,138	0.07%
2022/06/17	20.2	35.57	13	35.23	35.30	7.2	24,571	0.03%
2022/06/16	4.1	36.19	2.1	36.54	36.15	2	23,715	0.01%
2022/06/15	10.3	36.21	6	36.25	36.20	4.3	23,985	0.02%
2022/06/14	1	36.80	12	36.54	36.90	-11	24,039	-0.05%
2022/06/13	17	36.19	14	35.96	36.50	3	24,410	0.01%
2022/06/10	2	36.80	0	0.00	37.10	2	24,131	0.01%
2022/06/09	5	37.14	3	37.30	37.15	2	24,116	0.01%
2022/06/08	0	0.00	1	37.70	37.70	-1	23,909	0.00%
2022/06/07	0	0.00	0.3	37.75	37.70	-0.3	24,006	0.00%
2022/06/06	1	37.60	40.4	37.10	37.80	-39.4	23,969	-0.16%
2022/06/02	3	37.83	4	37.79	37.90	-1	24,002	0.00%
2022/06/01	28	38.70	0	0.00	38.20	28	24,290	0.12%
2022/05/31	0.1	38.30	0	0.00	38.75	0.1	24,270	0.00%
2022/05/30	9	38.14	1.4	38.36	38.45	7.6	23,672	0.03%
2022/05/27	0	0.00	1	38.00	37.95	-1	23,513	0.00%
2022/05/26	1	37.40	1	37.65	37.30	0	23,592	0.00%
2022/05/25	3	37.40	1	37.20	37.60	2	23,940	0.01%
2022/05/24	3	37.53	1	37.30	37.20	2	24,068	0.01%
2022/05/23	4	36.91	0	0.00	37.20	4	24,135	0.02%
2022/05/20	1	37.00	21	37.00	37.10	-20	24,334	-0.08%
2022/05/19	0.3	36.78	5	36.63	36.60	-4.7	24,357	-0.02%
2022/05/18	0.1	37.65	2	36.75	37.50	-1.9	24,200	-0.01%
2022/05/17	3.1	36.45	4.2	36.49	36.45	-1.1	24,032	0.00%
2022/05/16	10.2	36.55	0	0.00	36.90	10.2	23,972	0.04%
2022/05/13	4	36.81	0	0.00	36.95	4	23,752	0.02%
2022/05/12	5.2	37.09	3.1	36.87	37.00	2.1	23,630	0.01%
2022/05/11	1.1	38.30	1.4	38.23	38.35	-0.3	23,358	0.00%
2022/05/10	4	38.01	3.3	38.07	38.20	0.7	23,272	0.00%
2022/05/09	5.3	38.41	8	38.21	38.00	-2.7	23,158	-0.01%
2022/05/06	22.3	38.87	7	39.17	39.35	15.3	23,304	0.07%
2022/05/05	5.1	40.07	22	40.53	39.85	-16.9	23,268	-0.07%
2022/05/04	1	40.70	1.1	41.12	40.85	-0.1	22,935	0.00%
2022/05/03	1.1	41.05	1	40.85	40.85	0.1	23,115	0.00%
2022/04/29	0	0.00	30	41.00	41.60	-30	23,151	-0.13%
2022/04/28	0	41.20	6	40.90	41.00	-6	23,189	-0.03%
2022/04/27	0.2	41.83	10	41.65	41.60	-9.8	22,990	-0.04%
2022/04/26	9	41.78	0	0.00	41.95	9	22,892	0.04%
2022/04/25	2	41.43	1	41.10	41.55	1	22,814	0.00%
2022/04/22	2	40.90	4	41.20	41.55	-2	22,680	-0.01%
2022/04/21	12.2	40.89	1	40.95	41.00	11.2	22,660	0.05%
2022/04/20	1.2	41.18	1	41.35	41.75	0.2	22,756	0.00%
2022/04/19	4	41.55	0	0.00	41.50	4	22,593	0.02%
2022/04/18	6	41.48	14.9	41.84	41.90	-8.9	22,623	-0.04%
2022/04/15	15	42.89	25.7	43.19	42.85	-10.7	22,231	-0.05%
2022/04/14	4.3	43.56	6.1	43.41	43.10	-1.8	22,188	-0.01%
2022/04/13	0	0.00	34.1	44.51	44.95	-34.1	21,917	-0.16%
2022/04/12	0.1	44.50	0.1	44.60	44.45	0	21,815	0.00%
2022/04/11	0.6	44.56	2.3	44.67	44.65	-1.7	21,804	-0.01%
2022/04/08	1.3	44.08	1.7	44.12	44.35	-0.5	21,693	0.00%
2022/04/07	31	44.39	19	44.36	44.10	12	21,521	0.06%
2022/04/06	8	43.32	4	43.75	44.05	4	20,847	0.02%
2022/04/01	1	42.95	28	42.62	43.10	-27	20,525	-0.13%
2022/03/31	27	42.74	7.6	42.61	42.90	19.5	20,361	0.10%
2022/03/30	1	42.15	2.2	42.07	42.25	-1.2	20,140	-0.01%
2022/03/29	5.4	42.00	0	0.00	42.00	5.4	20,062	0.03%
2022/03/28	1.1	41.84	2	42.00	42.40	-0.9	20,106	0.00%
2022/03/25	9.1	41.74	31	41.78	42.20	-22	20,005	-0.11%
2022/03/24	2.7	42.11	2.2	42.24	42.25	0.5	19,863	0.00%
2022/03/23	3.1	42.33	13	42.05	42.35	-9.9	20,104	-0.05%
2022/03/22	3	40.93	8.1	40.99	41.15	-5.1	19,934	-0.03%
2022/03/21	1	40.55	3	40.57	40.60	-2	19,757	-0.01%
2022/03/18	1.6	40.63	9.4	40.56	40.45	-7.8	19,688	-0.04%
2022/03/17	1.6	40.07	24.1	40.00	40.05	-22.5	19,291	-0.12%
2022/03/16	3.1	39.32	33	38.99	39.50	-29.9	19,042	-0.16%
2022/03/15	1.1	38.45	13	38.60	38.60	-11.9	18,592	-0.06%
2022/03/14	1.2	38.42	2	38.38	38.50	-0.8	18,718	0.00%
2022/03/11	1	37.95	23.1	38.00	37.95	-22.1	18,809	-0.12%
2022/03/10	1	37.70	20	38.10	38.25	-19	18,971	-0.10%
2022/03/09	2.1	37.60	2	37.65	37.40	0.1	18,913	0.00%
2022/03/08	14.3	37.41	7	37.41	37.35	7.3	18,855	0.04%
2022/03/07	15.1	37.20	1	37.15	37.65	14.1	18,541	0.08%
2022/03/04	4.9	37.91	6	37.86	38.00	-1.1	18,838	-0.01%
2022/03/03	0	0.00	5.2	38.05	38.10	-5.2	18,849	-0.03%
2022/03/02	1	38.00	0	0.00	38.10	1	19,001	0.01%
2022/03/01	3	38.15	3	37.98	38.20	0	18,897	0.00%
2022/02/25	9.1	37.52	1	37.35	37.60	8	18,700	0.04%
2022/02/24	2.1	37.63	10	37.67	37.70	-7.9	18,282	-0.04%
2022/02/23	4	37.80	1	37.80	38.05	3	18,069	0.02%
2022/02/22	5.8	37.49	0	0.00	37.60	5.8	17,974	0.03%
2022/02/21	8	37.78	1	37.80	38.00	7	17,683	0.04%
2022/02/18	1.1	38.20	0	0.00	38.10	1.1	17,511	0.01%
2022/02/17	3	38.18	0	0.00	38.40	3	17,574	0.02%
2022/02/16	4.1	38.15	0	0.00	38.20	4.1	17,532	0.02%
2022/02/15	2.5	38.21	0	0.00	38.10	2.5	17,393	0.01%
2022/02/14	1.3	38.21	13	38.41	38.45	-11.7	17,356	-0.07%
2022/02/11	2	38.58	0	0.00	38.80	2	17,366	0.01%
2022/02/10	73.6	38.30	1.2	38.53	38.70	72.4	17,302	0.42%
2022/02/09	53.1	38.80	1	38.90	38.80	52.1	17,119	0.30%
2022/02/08	3.2	38.80	17.1	38.54	38.95	-13.9	16,979	-0.08%
2022/02/07	6	37.36	1.1	37.35	38.00	5	16,457	0.03%
2022/01/26	1	36.90	6	36.97	36.95	-5	16,120	-0.03%
2022/01/25	5.2	36.38	0	0.00	36.90	5.2	16,116	0.03%
2022/01/24	2.1	36.70	7	36.57	36.90	-4.9	15,849	-0.03%
2022/01/21	5.3	36.51	1	36.70	36.85	4.3	15,865	0.03%
2022/01/20	1.2	36.96	8	37.00	36.95	-6.8	15,661	-0.04%
2022/01/19	3.1	36.89	0	0.00	37.00	3.1	15,589	0.02%
2022/01/18	0	0.00	0.6	37.10	37.25	-0.6	15,666	0.00%
2022/01/17	12.1	36.90	16	37.00	37.05	-4	15,532	-0.03%
2022/01/14	3.1	37.34	0.2	37.25	37.45	2.9	15,445	0.02%
2022/01/13	2	37.33	3	37.37	37.85	-1	15,365	-0.01%
2022/01/12	1	36.95	1.2	36.87	37.00	-0.2	14,982	0.00%
2022/01/11	0.1	36.70	3	36.25	37.00	-3	14,812	-0.02%
2022/01/10	3	35.90	2	36.00	36.15	1	14,715	0.01%
2022/01/07	4	36.20	1.4	36.39	36.20	2.6	14,676	0.02%
2022/01/06	2.1	35.75	17.5	35.75	36.00	-15.4	14,480	-0.11%
2022/01/05	12.1	35.40	1.1	35.41	35.55	11	14,401	0.08%
2022/01/04	1.1	35.31	7	35.51	35.55	-5.9	14,513	-0.04%
2022/01/03	2.3	35.40	0	0.00	35.35	2.3	14,429	0.02%
2021/12/30	6	35.63	48	35.55	35.55	-42	14,371	-0.29%
2021/12/29	6	35.68	0.1	35.60	35.60	5.9	14,475	0.04%
2021/12/28	0	0.00	1	35.50	35.60	-1	14,534	-0.01%
2021/12/27	3.1	35.39	6	35.40	35.60	-2.9	14,543	-0.02%
2021/12/24	3.1	35.39	10	35.40	35.50	-6.9	14,759	-0.05%
2021/12/23	6	35.51	10	35.60	35.50	-4	14,804	-0.03%
2021/12/22	0.1	35.75	10	35.70	35.65	-9.9	14,903	-0.07%
2021/12/21	3	35.85	0.1	35.95	35.75	2.9	14,792	0.02%
2021/12/20	3.1	35.65	0	0.00	36.00	3.1	14,718	0.02%
2021/12/17	13	35.52	1	35.60	35.90	12	14,516	0.08%
2021/12/16	0	0.00	1.5	35.47	35.60	-1.5	14,226	-0.01%
2021/12/15	3.1	35.17	16	35.15	35.20	-12.9	14,286	-0.09%
2021/12/14	1.2	35.20	4.7	35.19	35.40	-3.5	14,568	-0.02%
2021/12/13	7	35.49	1.5	35.65	35.50	5.5	14,534	0.04%
2021/12/10	2.1	35.58	3.7	35.37	35.65	-1.6	14,470	-0.01%
2021/12/09	0	0.00	10	35.19	35.30	-10	14,411	-0.07%
2021/12/08	2	35.05	13.1	35.18	35.20	-11.1	14,402	-0.08%
2021/12/07	0	0.00	12.1	34.65	35.10	-12.1	14,249	-0.08%
2021/12/06	5	34.35	5	34.28	34.60	0	14,035	0.00%
2021/12/03	0.1	34.18	5	34.11	34.15	-4.9	13,963	-0.04%
2021/12/02	0	0.00	3	34.00	34.25	-3	13,859	-0.02%
2021/12/01	0.1	33.95	4	34.11	34.15	-3.9	13,857	-0.03%
2021/11/30	2.1	33.63	1	33.70	34.20	1.1	14,025	0.01%
2021/11/29	1.1	33.95	22	33.95	33.90	-20.9	13,373	-0.16%
2021/11/26	5.6	33.98	9	33.97	33.90	-3.5	13,316	-0.03%
2021/11/25	0	34.25	1	34.20	34.50	-1	13,369	-0.01%
2021/11/24	3	34.40	0	0.00	34.35	3	13,445	0.02%
2021/11/23	0	0.00	5	34.17	34.10	-5	13,526	-0.04%
2021/11/22	4.3	34.28	2	34.30	34.15	2.3	13,527	0.02%
2021/11/19	2.1	34.45	2.1	34.45	34.65	0.1	13,484	0.00%
2021/11/18	4	34.59	16	34.46	34.70	-12	13,414	-0.09%
2021/11/17	1.4	34.21	0	34.20	34.20	1.4	13,571	0.01%
2021/11/16	6	33.99	21.4	34.00	34.20	-15.4	13,654	-0.11%
2021/11/15	1	33.85	6	33.90	33.95	-5	13,736	-0.04%
2021/11/12	0	0.00	12	33.78	33.90	-12	13,847	-0.09%
2021/11/11	6.5	33.84	0	0.00	33.80	6.5	14,108	0.05%
2021/11/10	4	33.75	18	34.00	34.00	-14	14,362	-0.10%
2021/11/09	2	33.55	0	0.00	33.70	2	14,379	0.01%
2021/11/08	2	33.55	2	33.50	33.60	0	15,869	0.00%
2021/11/05	1	33.40	8	33.49	33.70	-7	16,463	-0.04%
2021/11/04	0	33.35	6	33.42	33.45	-6	16,617	-0.04%
2021/11/02	0	0.00	6	33.34	33.30	-6	17,037	-0.04%
2021/10/29	2.1	33.20	0	0.00	33.40	2.1	17,140	0.01%
2021/10/28	0.2	33.35	2.1	33.35	33.40	-1.9	17,210	-0.01%
2021/10/27	0.1	33.36	0	0.00	33.35	0.1	17,331	0.00%
2021/10/26	0.1	33.15	13	33.46	33.45	-12.9	17,520	-0.07%
2021/10/25	4	33.00	6	32.99	33.10	-2	17,345	-0.01%
2021/10/22	0	0.00	45.1	33.05	33.05	-45.1	17,462	-0.26%
2021/10/21	0	0.00	17	32.94	32.95	-17	17,366	-0.10%
2021/10/19	6	32.75	4	32.83	32.75	2	17,208	0.01%
2021/10/18	3	32.65	12	32.66	32.95	-9	17,240	-0.05%
2021/10/15	5	32.30	1	32.40	32.50	4	17,178	0.02%
2021/10/14	10.2	32.43	0	0.00	32.30	10.2	17,136	0.06%
2021/10/13	5	32.30	0	0.00	32.50	5	17,222	0.03%
2021/10/12	0.1	32.15	2	32.45	32.45	-1.9	17,261	-0.01%
2021/10/08	9.2	32.21	0	0.00	32.25	9.2	17,140	0.05%
2021/10/07	4.1	32.34	0	0.00	32.40	4.1	17,250	0.02%
2021/10/06	0.1	32.10	0	0.00	32.25	0.1	17,271	0.00%
2021/10/05	14	32.00	0	0.00	32.05	14	17,257	0.08%
2021/10/04	1.1	32.00	11	32.07	32.10	-10	17,264	-0.06%
2021/10/01	14.1	31.90	30	31.96	32.05	-15.9	17,277	-0.09%
2021/09/30	6.2	32.09	8	32.10	32.05	-1.8	17,102	-0.01%
2021/09/29	4.6	32.07	3	32.10	32.05	1.6	17,088	0.01%
2021/09/28	1	32.25	0.1	32.40	32.40	0.9	16,926	0.01%
2021/09/27	1	32.25	2	32.40	32.35	-1	16,971	-0.01%
2021/09/24	3	32.40	0	0.00	32.40	3	17,017	0.02%
2021/09/23	2	32.30	0	0.00	32.40	2	17,042	0.01%
2021/09/22	5.2	31.93	0	0.00	32.10	5.2	17,109	0.03%
2021/09/17	7	32.15	4	32.46	32.15	3	16,856	0.02%
2021/09/16	4	32.28	1	32.35	32.35	3	16,641	0.02%
2021/09/15	0.3	32.55	6	32.50	32.35	-5.7	16,725	-0.03%
2021/09/14	5	32.40	4	32.48	32.50	1	16,823	0.01%
2021/09/13	11	32.23	0	0.00	32.30	11	16,868	0.07%
2021/09/10	6	32.31	10	32.40	32.45	-4	17,008	-0.02%
2021/09/09	3	32.25	1	32.20	32.30	2	17,295	0.01%
2021/09/08	3.1	32.32	2	32.25	32.50	1.1	17,339	0.01%
2021/09/07	3	32.35	0	0.00	32.45	3	17,478	0.02%
2021/09/06	12	32.56	3	32.57	32.50	9	17,514	0.05%
2021/09/03	0	0.00	9	32.40	32.55	-9	17,499	-0.05%
2021/09/02	10	32.05	2	32.45	32.10	8	17,474	0.05%
2021/09/01	0	0.00	4	32.51	32.55	-4	17,573	-0.02%
2021/08/31	1.1	32.30	2	32.80	32.80	-0.9	17,556	-0.01%
2021/08/30	1	32.00	8	32.08	32.45	-7	17,459	-0.04%
2021/08/27	4	31.60	13.7	31.94	32.00	-9.7	17,403	-0.06%
2021/08/26	3.1	31.39	0.7	31.55	31.45	2.4	17,412	0.01%
2021/08/25	3.4	31.39	6	31.46	31.45	-2.6	17,546	-0.01%
2021/08/24	6	31.18	2	31.35	31.35	4	17,544	0.02%
2021/08/23	20.3	31.27	3	31.39	31.05	17.3	17,640	0.10%
2021/08/20	1	31.45	0	0.00	31.45	1	17,588	0.01%
2021/08/19	8	31.26	2	31.40	31.30	6	18,782	0.03%
2021/08/18	5.1	31.39	3.5	31.39	31.45	1.6	18,614	0.01%
2021/08/17	1	31.41	4	31.05	31.45	-3	18,568	-0.02%
2021/08/16	10.1	30.98	0	0.00	31.05	10.1	18,418	0.05%
2021/08/13	7	30.99	6	30.98	31.05	1	18,336	0.01%
2021/08/12	101.7	30.78	0	0.00	30.70	101.7	18,211	0.56%	大買/鉅額交易
2021/08/11	22	33.05	5.5	33.10	33.05	16.5	16,812	0.10%
2021/08/10	13	33.10	6.9	33.03	33.05	6.1	16,424	0.04%
2021/08/09	12	33.05	7	33.16	33.20	5	16,576	0.03%
2021/08/06	6	33.17	16	33.14	33.20	-10	16,638	-0.06%
2021/08/05	1	33.10	0	0.00	33.15	1	16,933	0.01%
2021/08/04	3	33.10	4	33.10	33.15	-1	17,814	-0.01%
2021/08/03	0	0.00	27	33.10	33.10	-27	18,045	-0.15%
2021/08/02	1	33.10	0	0.00	33.00	1	18,285	0.01%
2021/07/30	1	33.00	1.2	33.01	33.10	-0.2	18,291	0.00%
2021/07/29	1	33.00	0	0.00	33.10	1	18,240	0.01%
2021/07/28	11	32.94	1	33.00	33.00	10	18,372	0.05%
2021/07/27	1	32.95	1	33.00	33.05	0	18,538	0.00%
2021/07/26	8.1	32.93	0	0.00	33.00	8.1	18,744	0.04%
2021/07/23	0	0.00	15	33.04	33.10	-15	18,947	-0.08%
2021/07/22	0	0.00	2	33.05	33.05	-2	19,057	-0.01%
2021/07/21	4	32.86	1	32.75	32.90	3	19,085	0.02%
2021/07/20	1	32.90	0	0.00	32.80	1	19,171	0.01%
2021/07/19	5	32.85	1	33.00	33.10	4	19,220	0.02%
2021/07/16	5	32.75	0	0.00	33.00	5	19,269	0.03%
2021/07/15	0.3	32.95	0	0.00	32.85	0.3	19,247	0.00%
2021/07/14	0	0.00	18.1	32.95	32.95	-18.1	19,311	-0.09%
2021/07/13	0	0.00	20	32.90	32.95	-20	19,513	-0.10%
2021/07/12	11.2	32.82	0	0.00	32.80	11.2	19,630	0.06%
2021/07/09	7	32.54	0	0.00	32.90	7	19,566	0.04%
2021/07/08	31.1	32.76	0.3	32.80	32.80	30.8	19,595	0.16%
2021/07/07	5	32.62	0	0.00	32.80	5	19,619	0.03%
2021/07/06	0	0.00	0.1	32.85	32.85	-0.1	19,628	0.00%
2021/07/05	4	32.64	2	32.75	32.75	2	19,692	0.01%
2021/07/02	2	32.58	2	32.60	32.55	0	19,697	0.00%
2021/07/01	2.1	32.61	0	0.00	32.65	2.1	19,794	0.01%
2021/06/30	0	32.80	1	32.80	32.85	-1	19,828	-0.01%
2021/06/29	4.1	32.60	1	32.60	32.55	3.1	19,923	0.02%
2021/06/28	3	32.73	0	0.00	32.75	3	19,955	0.02%
2021/06/25	3.3	32.90	0	0.00	32.90	3.3	20,020	0.02%
2021/06/24	2	32.70	0	0.00	32.60	2	20,068	0.01%
2021/06/23	0	0.00	2	32.65	32.75	-2	20,104	-0.01%
2021/06/22	8	32.51	0	0.00	32.50	8	20,037	0.04%
2021/06/21	7.2	32.55	0	0.00	32.50	7.2	20,002	0.04%
2021/06/18	0.2	32.91	1	32.80	32.75	-0.8	19,936	0.00%
2021/06/16	2	32.90	0	0.00	33.00	2	20,206	0.01%
2021/06/15	1	32.85	4	32.85	32.75	-3	20,264	-0.01%
2021/06/11	5	32.95	0	0.00	32.90	5	20,597	0.02%
2021/06/10	0	32.90	3	33.10	33.10	-3	20,815	-0.01%
2021/06/09	4	32.84	0	0.00	32.95	4	20,929	0.02%
2021/06/07	0	0.00	3	33.10	33.10	-3	21,359	-0.01%
2021/06/04	8	32.94	0	0.00	33.00	8	21,510	0.04%
2021/06/03	0	0.00	2	32.95	33.00	-2	22,265	-0.01%
2021/06/02	2	32.95	6	33.00	33.15	-4	22,516	-0.02%
2021/06/01	1	33.00	2	33.00	33.00	-1	22,540	0.00%
2021/05/31	10	33.05	3	33.07	33.10	7	22,750	0.03%
2021/05/28	2	32.95	30	33.00	33.10	-28	22,825	-0.12%
2021/05/27	0	0.00	12	33.17	33.20	-12	22,860	-0.05%
2021/05/26	0	0.00	7	32.71	32.75	-7	22,117	-0.03%
2021/05/24	0	0.00	7.5	32.61	32.60	-7.5	22,629	-0.03%
2021/05/21	2	32.45	3	32.33	32.50	-1	22,754	0.00%
2021/05/20	1	31.90	1	32.10	32.10	0	22,754	0.00%
2021/05/19	0	0.00	9	31.96	32.10	-9	22,779	-0.04%
2021/05/18	0	0.00	9	31.91	32.00	-9	22,779	-0.04%
2021/05/17	9.3	30.97	9	31.43	31.10	0.2	23,242	0.00%
2021/05/14	2	31.50	2.2	31.68	31.70	-0.2	23,015	0.00%
2021/05/13	9	31.40	68	30.96	31.40	-59	22,822	-0.26%
2021/05/12	21.4	31.25	18.5	31.64	31.35	2.9	22,400	0.01%
2021/05/11	11.2	32.63	10	32.59	32.45	1.2	21,610	0.01%
2021/05/10	9	32.96	30	32.91	33.00	-21	21,379	-0.10%
2021/05/07	0	0.00	4	32.49	32.60	-4	21,463	-0.02%
2021/05/06	6	32.19	11	32.22	32.35	-5	21,690	-0.02%
2021/05/05	7	31.98	1	32.10	32.05	6	21,653	0.03%
2021/05/04	0	32.25	76.1	32.35	32.10	-76.1	21,666	-0.35%
2021/05/03	4	32.55	42.1	32.60	32.45	-38.1	21,595	-0.18%
2021/04/29	2.5	32.67	2	32.73	32.65	0.5	21,595	0.00%
2021/04/28	6	32.38	25	32.47	32.60	-19	21,534	-0.09%
2021/04/27	2	32.50	3	32.60	32.60	-1	21,879	0.00%
2021/04/26	3	32.25	11	32.46	32.60	-8	21,884	-0.04%
2021/04/23	1	32.15	1	32.20	32.25	0	21,909	0.00%
2021/04/22	3.2	32.32	1	32.20	32.35	2.2	22,079	0.01%
2021/04/21	6.3	32.30	2	32.40	32.30	4.3	22,100	0.02%
2021/04/20	4	32.45	6.1	32.52	32.55	-2.1	22,124	-0.01%
2021/04/19	0	0.00	16	32.23	32.45	-16	22,066	-0.07%
2021/04/16	5	32.00	20	32.02	32.05	-15	21,903	-0.07%
2021/04/15	3	31.95	24	31.90	31.90	-21	22,220	-0.09%
2021/04/14	0	0.00	17	31.87	31.90	-17	22,428	-0.08%
2021/04/13	0	31.90	7	31.86	31.85	-7	22,576	-0.03%
2021/04/12	1	31.45	11.4	31.70	31.65	-10.4	22,591	-0.05%
2021/04/09	14	31.66	1	31.60	31.55	13	22,695	0.06%
2021/04/08	22.1	31.75	0	0.00	31.75	22.1	22,730	0.10%
2021/04/07	10.1	32.00	20.6	31.95	32.00	-10.6	22,994	-0.05%
2021/04/06	8	31.96	4	31.99	32.00	4	22,931	0.02%
2021/04/01	1	31.90	4	31.89	31.90	-3	22,878	-0.01%
2021/03/31	1	31.80	19	31.85	31.90	-18	22,720	-0.08%
2021/03/30	0	0.00	5	31.75	31.80	-5	22,603	-0.02%
2021/03/29	0	0.00	10	31.70	31.80	-10	22,576	-0.04%
2021/03/26	5.3	31.65	11	31.62	31.60	-5.7	22,619	-0.03%
2021/03/25	0	0.00	3	31.53	31.60	-3	22,670	-0.01%
2021/03/24	0	0.00	1	31.35	31.40	-1	22,776	0.00%
2021/03/23	3	31.15	2	31.33	31.35	1	22,833	0.00%
2021/03/22	5	31.07	9.1	31.27	31.25	-4.1	22,895	-0.02%
2021/03/19	5.1	31.09	5	31.15	31.05	0.1	22,830	0.00%
2021/03/18	3	31.50	9	31.53	31.40	-6	22,448	-0.03%
2021/03/17	7	31.30	20	31.38	31.45	-13	22,362	-0.06%
2021/03/16	5.4	31.34	7.6	31.29	31.35	-2.2	22,106	-0.01%
2021/03/15	0	0.00	8	31.01	31.00	-8	22,104	-0.04%
2021/03/12	4	30.65	18.2	30.53	30.65	-14.2	22,176	-0.06%
2021/03/11	8.1	30.91	8	30.97	30.75	0.1	22,324	0.00%
2021/03/10	8.2	30.53	15	30.55	30.60	-6.8	21,966	-0.03%
2021/03/09	5	30.35	50.2	30.45	30.60	-45.2	21,704	-0.21%
2021/03/08	6	29.87	6	29.90	29.90	0	20,961	0.00%
2021/03/05	6	29.66	2	29.68	29.70	4	20,676	0.02%
2021/03/04	25.2	29.45	0	0.00	29.60	25.2	21,324	0.12%
2021/03/03	4.2	29.77	11	29.76	29.75	-6.9	21,188	-0.03%
2021/03/02	7.9	29.71	12.2	29.68	29.65	-4.2	21,078	-0.02%
2021/02/26	13.3	29.26	18	29.41	29.20	-4.7	20,886	-0.02%
2021/02/25	5	29.50	22	29.61	29.65	-17	20,367	-0.08%
2021/02/24	14	29.60	8.1	29.66	29.30	6	20,198	0.03%
2021/02/23	6	29.41	6	29.35	29.55	0	19,864	0.00%
2021/02/22	4	29.21	1	29.10	29.10	3	19,714	0.02%
2021/02/19	8.1	29.04	13	29.11	29.15	-5	19,719	-0.03%
2021/02/18	3	29.28	1	29.25	29.25	2	19,756	0.01%
2021/02/17	9	29.08	20	29.39	29.40	-11	19,819	-0.06%
2021/02/05	19.4	28.80	3	28.85	28.80	16.4	19,267	0.09%
2021/02/04	0.1	28.90	5	28.76	28.80	-5	19,237	-0.03%
2021/02/03	0.2	28.88	1	28.80	28.80	-0.8	19,714	0.00%
2021/02/02	3.2	28.82	1	28.70	28.70	2.2	19,882	0.01%
2021/02/01	7	28.59	4	28.38	28.65	3	19,843	0.02%
2021/01/29	29.8	28.32	1	28.35	28.15	28.8	19,797	0.15%
2021/01/28	27.2	28.54	0	0.00	28.55	27.2	19,365	0.14%
2021/01/27	1	28.70	0	0.00	28.70	1	19,074	0.01%
2021/01/26	13.6	28.70	1	28.75	28.70	12.6	19,014	0.07%
2021/01/25	13	28.89	2	28.65	28.85	11	18,887	0.06%
2021/01/22	16	28.63	8	28.64	28.60	8	18,839	0.04%
2021/01/21	13.1	28.77	5	28.81	28.70	8.1	18,765	0.04%
2021/01/20	31.7	28.77	11	28.85	28.70	20.7	18,680	0.11%
2021/01/19	4	29.10	0	0.00	29.10	4	18,242	0.02%
2021/01/18	36	29.07	10	29.08	29.15	26	18,216	0.14%
2021/01/15	17.2	29.37	0	0.00	29.30	17.2	18,020	0.10%
2021/01/14	2.3	29.62	0	0.00	29.75	2.3	17,846	0.01%
2021/01/13	2.3	29.76	0	0.00	29.80	2.3	17,733	0.01%
2021/01/12	2.3	29.81	0	0.00	29.75	2.3	17,692	0.01%
2021/01/11	0	0.00	7	29.99	30.05	-7	17,618	-0.04%
2021/01/08	10	29.87	21	29.89	30.00	-11	17,529	-0.06%
2021/01/07	2	29.50	5	29.55	29.75	-3	17,196	-0.02%
2021/01/06	14	29.64	2	29.70	29.45	12	17,057	0.07%
2021/01/05	2	29.80	8	29.79	29.85	-6	16,804	-0.04%
2021/01/04	0.5	29.85	25.1	29.75	29.90	-24.6	16,891	-0.15%
2020/12/31	1.1	29.85	33	29.80	29.80	-31.9	16,735	-0.19%
2020/12/30	1.2	29.89	22	29.77	29.90	-20.8	16,621	-0.13%
2020/12/29	0.5	29.50	1	29.50	29.55	-0.5	16,444	0.00%
2020/12/28	1	29.35	12	29.31	29.55	-11	16,548	-0.07%
2020/12/24	12.2	29.42	0	0.00	29.45	12.2	16,820	0.07%
2020/12/23	2	29.20	7	29.43	29.45	-5	16,965	-0.03%
2020/12/22	21.6	29.64	15	29.61	29.65	6.6	17,276	0.04%
2020/12/21	0	29.45	29.2	29.41	29.65	-29.2	17,882	-0.16%
2020/12/17	0	0.00	10	29.45	29.50	-10	18,815	-0.05%
2020/12/16	0.1	29.25	28	29.33	29.40	-27.9	19,116	-0.15%
2020/12/15	4	28.96	1	29.00	29.05	3	19,420	0.02%
2020/12/14	5	29.40	7	29.40	29.30	-2	19,468	-0.01%
2020/12/11	11	29.16	31	29.21	29.30	-20	19,387	-0.10%
2020/12/10	32	28.84	2	28.85	28.80	30	19,320	0.16%
2020/12/09	5	28.75	52	28.75	28.75	-47	19,367	-0.24%
2020/12/08	33	28.68	10	28.67	28.70	23	19,386	0.12%
2020/12/07	20	28.98	17	29.08	29.00	3	19,258	0.02%
2020/12/04	18	29.08	1	29.15	29.10	17	19,194	0.09%
2020/12/03	3	29.10	0	0.00	29.20	3	19,139	0.02%
2020/12/02	1	29.20	3	29.20	29.20	-2	19,244	-0.01%
2020/12/01	3	29.02	3	29.00	29.15	0	19,683	0.00%
2020/11/30	17	28.95	7	29.09	28.45	10	19,832	0.05%
2020/11/27	22.3	29.12	0	0.00	29.10	22.3	19,444	0.11%
2020/11/26	4	29.23	4	29.20	29.30	0	19,899	0.00%
2020/11/25	1	29.40	0	0.00	29.25	1	20,048	0.00%
2020/11/24	6	29.49	0	0.00	29.30	6	20,230	0.03%
2020/11/23	3.2	29.62	23.5	29.66	29.70	-20.3	20,407	-0.10%
2020/11/20	0	0.00	12	29.60	29.55	-12	20,574	-0.06%
2020/11/19	2	29.35	2	29.55	29.60	0	20,887	0.00%
2020/11/18	10	29.45	18	29.58	29.65	-8	21,018	-0.04%
2020/11/17	5	29.31	2	29.38	29.45	3	21,084	0.01%
2020/11/16	4.1	29.24	16	29.38	29.45	-12	21,632	-0.06%
2020/11/13	2.1	29.13	13	29.25	29.35	-10.9	21,736	-0.05%
2020/11/12	1	29.30	9	29.16	29.20	-8	21,959	-0.04%
2020/11/11	6	29.35	57	29.44	29.70	-51	22,202	-0.23%
2020/11/10	6	28.90	13	28.95	29.00	-7	22,067	-0.03%
2020/11/09	14.1	28.71	26	28.73	28.75	-12	23,084	-0.05%
2020/11/06	0	0.00	1	28.50	28.50	-1	23,482	0.00%
2020/11/05	15.1	28.34	20	28.30	28.40	-5	23,750	-0.02%
2020/11/04	1	28.05	14	28.15	28.10	-13	23,992	-0.05%
2020/11/03	1	28.00	7	27.99	28.10	-6	24,295	-0.02%
2020/11/02	6	27.69	2	27.85	27.95	4	24,410	0.02%
2020/10/30	2	27.65	5	27.73	27.55	-3	24,502	-0.01%
2020/10/29	11	27.55	2	27.65	27.50	9	24,416	0.04%
2020/10/28	8.9	27.70	7	27.69	27.65	1.9	24,577	0.01%
2020/10/27	24.3	27.73	0	0.00	27.70	24.3	24,763	0.10%
2020/10/26	5	27.75	0	0.00	27.80	5	24,894	0.02%
2020/10/23	4	27.71	0	0.00	27.75	4	25,043	0.02%
2020/10/21	8	27.73	1	27.75	27.65	7	25,517	0.03%
2020/10/20	19	27.75	0	0.00	27.70	19	25,763	0.07%
2020/10/19	6	27.78	2	27.80	27.80	4	25,840	0.02%
2020/10/16	22	27.77	0	0.00	27.70	22	26,062	0.08%
2020/10/15	15.5	27.81	3	27.77	27.75	12.5	26,233	0.05%
2020/10/14	23	28.08	0	0.00	28.00	23	26,361	0.09%
2020/10/13	5	28.11	0	0.00	28.15	5	26,492	0.02%
2020/10/12	9	28.07	9	28.14	28.25	0	26,770	0.00%
2020/10/08	3	27.92	0	0.00	28.00	3	26,916	0.01%
2020/10/07	11	27.93	0	0.00	27.95	11	27,013	0.04%
2020/10/06	13	27.93	2	27.93	27.95	11	27,117	0.04%
2020/10/05	21	27.93	2	28.05	27.80	19	27,188	0.07%
2020/09/30	7	27.88	1	27.85	27.80	6	27,278	0.02%
2020/09/29	12	27.90	0	0.00	27.80	12	27,367	0.04%
2020/09/28	13	27.79	4	27.85	27.90	9	27,419	0.03%
2020/09/25	19	27.46	11	27.49	27.45	8	27,437	0.03%
2020/09/24	56	27.09	5	27.14	27.00	51	27,342	0.19%
2020/09/23	49	27.62	11	27.63	27.50	38	26,687	0.14%
2020/09/22	31	27.95	0	0.00	27.85	31	26,163	0.12%
2020/09/21	38	28.29	2	28.25	28.20	36	25,733	0.14%
2020/09/18	26	28.52	0	0.00	28.45	26	25,577	0.10%
2020/09/17	8	28.62	2	28.65	28.55	6	25,219	0.02%
2020/09/16	11	28.62	3	28.63	28.75	8	25,209	0.03%
2020/09/15	146	28.60	0	0.00	28.65	146	25,323	0.58%	大買/鉅額交易
2020/09/14	9	28.58	1	28.60	28.65	8	25,653	0.03%
2020/09/11	15.1	28.57	10.5	28.61	28.65	4.6	25,641	0.02%
2020/09/10	16.2	28.61	0	0.00	28.75	16.2	25,499	0.06%
2020/09/09	3.4	28.69	2	28.70	28.75	1.4	25,415	0.01%
2020/09/08	12	28.82	0	0.00	28.85	12	25,333	0.05%
2020/09/07	4	28.71	0	0.00	28.85	4	25,489	0.02%
2020/09/04	34.2	28.68	8	28.69	28.65	26.2	25,553	0.10%
2020/09/03	10.5	28.85	9	28.81	28.90	1.5	25,240	0.01%
2020/09/02	28	28.90	23	28.97	28.90	5	25,171	0.02%
2020/09/01	60	29.07	0	0.00	29.05	60	24,950	0.24%
2020/08/31	12	29.30	0	0.00	29.25	12	24,540	0.05%
2020/08/28	12	29.43	0	0.00	29.40	12	24,478	0.05%
2020/08/27	21	29.47	0	0.00	29.40	21	24,516	0.09%
2020/08/26	10	29.54	0	29.65	29.55	10	24,287	0.04%
2020/08/25	36	29.58	0	0.00	29.50	36	24,164	0.15%
2020/08/24	24	29.63	4	29.50	29.60	20	24,129	0.08%
2020/08/21	15	29.47	0	0.00	29.60	15	24,031	0.06%
2020/08/20	37.1	29.54	0	0.00	29.40	37.1	23,806	0.16%
2020/08/19	35	30.01	0	0.00	29.90	35	23,199	0.15%
2020/08/18	20	29.94	0	0.00	29.95	20	22,898	0.09%
2020/08/17	20	29.98	5	30.00	30.00	15	22,763	0.07%
2020/08/14	43	30.05	2	30.10	30.05	41	22,434	0.18%
2020/08/13	125	30.33	3	30.42	30.40	122	22,193	0.55%	大買/鉅額交易
2020/08/12	2	32.35	73	32.42	32.35	-71	21,244	-0.33%
2020/08/11	5	32.45	17	32.48	32.45	-12	20,911	-0.06%
2020/08/10	0	0.00	3	32.48	32.50	-3	20,871	-0.01%
2020/08/07	0	0.00	19	32.48	32.45	-19	20,842	-0.09%
2020/08/06	2	32.30	14	32.34	32.45	-12	20,618	-0.06%
2020/08/05	200	32.20	1	32.30	32.20	199	20,644	0.96%	大買/鉅額交易
2020/08/04	0	0.00	7	32.20	32.25	-7	20,709	-0.03%
2020/08/03	5	31.97	0	0.00	32.10	5	20,809	0.02%
2020/07/30	52	32.20	0	0.00	32.35	52	20,763	0.25%
2020/07/29	3.6	32.19	8	32.16	32.20	-4.4	20,772	-0.02%
2020/07/28	11	31.64	2	31.70	31.65	9	21,003	0.04%
2020/07/27	7.1	31.78	23	31.88	31.60	-15.9	21,244	-0.07%
2020/07/24	23	32.40	1	32.20	32.15	22	21,410	0.10%
2020/07/23	0	0.00	9	32.77	32.70	-9	21,395	-0.04%
2020/07/22	0	0.00	2	32.65	32.70	-2	21,462	-0.01%
2020/07/21	1	32.50	18	32.55	32.55	-17	21,480	-0.08%
2020/07/20	0.4	32.40	10	32.37	32.45	-9.6	21,511	-0.04%
2020/07/17	1	32.15	9	32.21	32.25	-8	21,447	-0.04%
2020/07/16	1	32.00	0	0.00	32.15	1	21,627	0.00%
2020/07/15	4	32.06	3	32.27	32.15	1	21,502	0.00%
2020/07/14	3	32.15	9	32.15	32.20	-6	21,428	-0.03%
2020/07/13	4	32.05	24	32.15	32.05	-20	21,593	-0.09%
2020/07/10	1	32.00	2	31.98	32.00	-1	21,779	0.00%
2020/07/09	1	32.25	11	32.19	32.25	-10	21,974	-0.05%
2020/07/08	0	0.00	31	32.04	32.05	-31	21,952	-0.14%
2020/07/07	4	31.86	0	0.00	32.00	4	22,004	0.02%
2020/07/06	0	0.00	10	31.95	31.95	-10	21,866	-0.05%
2020/07/03	1	31.70	3	31.70	31.55	-2	21,985	-0.01%
2020/07/02	3	31.55	6	31.44	31.55	-3	22,111	-0.01%
2020/07/01	0	0.00	8	31.30	31.25	-8	22,415	-0.04%
2020/06/30	16	30.95	1	30.95	30.90	15	22,555	0.07%
2020/06/29	60	30.90	0	0.00	30.90	60	22,655	0.26%
2020/06/24	22	31.16	0	0.00	31.25	22	22,652	0.10%
2020/06/23	4	31.05	0	0.00	31.15	4	22,886	0.02%
2020/06/22	4	31.10	1	31.35	31.15	3	23,174	0.01%
2020/06/19	8	31.36	2	31.40	31.25	6	23,439	0.03%
2020/06/18	2	31.50	9	31.48	31.65	-7	23,503	-0.03%
2020/06/17	2	31.58	0	0.00	31.70	2	23,987	0.01%
2020/06/16	0	0.00	8	31.73	31.70	-8	24,753	-0.03%
2020/06/15	8	31.36	2	31.60	31.30	6	25,651	0.02%
2020/06/12	10	31.35	3	31.35	31.50	7	26,177	0.03%
2020/06/11	1	31.80	0	0.00	31.80	1	26,946	0.00%
2020/06/10	1	31.85	17	32.00	32.10	-16	27,483	-0.06%
2020/06/09	13.2	31.69	0	0.00	31.85	13.2	28,746	0.05%
2020/06/08	1	31.70	3	31.75	31.80	-2	29,444	-0.01%
2020/06/05	3	31.28	3	31.33	31.50	0	29,588	0.00%
2020/06/04	2	31.50	1	31.50	31.40	1	30,063	0.00%
2020/06/03	3	31.35	39	31.26	31.30	-36	30,625	-0.12%
2020/06/02	3	30.75	3	30.85	30.90	0	30,723	0.00%
2020/06/01	4	30.93	6	30.94	30.70	-2	30,845	-0.01%
2020/05/29	2	30.48	2	30.55	30.75	0	30,797	0.00%
2020/05/28	5	30.47	15	30.70	30.45	-10	30,687	-0.03%
2020/05/27	1	30.70	0	0.00	30.70	1	30,920	0.00%
2020/05/26	1	30.75	8	30.75	30.65	-7	31,184	-0.02%
2020/05/25	10	30.27	211	30.30	30.35	-201	31,426	-0.64%	大賣/鉅額交易
2020/05/22	13	30.59	0	0.00	30.45	13	31,683	0.04%
2020/05/21	1	30.90	25	30.87	31.00	-24	31,777	-0.08%
2020/05/20	5	30.60	8	30.63	30.80	-3	31,938	-0.01%
2020/05/19	219	30.47	13	30.56	30.55	206	32,048	0.64%	大買/鉅額交易
2020/05/18	6	30.08	5	30.25	30.05	1	31,921	0.00%
2020/05/15	13	30.27	16	30.24	30.25	-3	31,903	-0.01%
2020/05/14	35	30.17	0	0.00	30.25	35	31,745	0.11%
2020/05/13	28	30.32	1	30.40	30.30	27	31,479	0.09%
2020/05/12	11	30.21	35	30.24	30.30	-24	31,423	-0.08%
2020/05/11	20	30.38	8	30.27	30.40	12	31,335	0.04%
2020/05/08	1	30.00	8	30.01	30.00	-7	31,225	-0.02%
2020/05/07	27	29.52	17	29.70	29.55	10	31,212	0.03%
2020/05/06	11	29.70	14	29.71	29.55	-3	31,182	-0.01%
2020/05/05	34	29.75	2	29.90	29.85	32	31,078	0.10%
2020/05/04	23	29.31	7	29.33	29.35	16	31,018	0.05%
2020/04/30	4	30.48	102	30.25	30.10	-98	30,758	-0.32%	大賣/
2020/04/29	12	29.90	9	29.76	29.95	3	30,607	0.01%
2020/04/28	19	29.31	11	29.18	29.45	8	30,449	0.03%
2020/04/27	3	28.62	1.2	28.64	28.70	1.8	30,981	0.01%
2020/04/24	5	28.20	0	0.00	28.20	5	30,949	0.02%
2020/04/23	1	28.35	0	0.00	28.30	1	30,794	0.00%
2020/04/22	4	28.31	11	28.31	28.30	-7	30,595	-0.02%
2020/04/21	42	28.62	1	28.50	28.35	41	30,554	0.13%
2020/04/20	2	28.98	0	0.00	28.90	2	30,348	0.01%
2020/04/17	2	29.30	0	0.00	29.05	2	30,489	0.01%
2020/04/16	15	28.81	6	28.83	28.80	9	30,384	0.03%
2020/04/15	100	29.10	2	29.08	29.20	98	30,187	0.32%
2020/04/14	22.1	28.63	15	28.70	28.85	7.1	30,091	0.02%
2020/04/13	8	28.69	11	28.59	28.60	-3	29,827	-0.01%
2020/04/10	18	29.13	8	29.18	29.15	10	29,679	0.03%
2020/04/09	21	28.49	0	0.00	28.50	21	29,497	0.07%
2020/04/08	6	28.43	0	0.00	28.40	6	29,353	0.02%
2020/04/07	18	28.45	5	28.50	28.40	13	29,074	0.04%
2020/04/06	7	28.14	2	28.40	28.45	5	28,717	0.02%
2020/04/01	10	28.15	0	0.00	28.05	10	28,288	0.04%
2020/03/31	33	28.46	1	28.40	28.45	32	27,982	0.11%
2020/03/30	0	0.00	2	28.25	28.65	-2	27,641	-0.01%
2020/03/27	7	28.56	3	28.58	28.65	4	27,360	0.01%
2020/03/26	5	28.01	8	28.05	28.15	-3	27,065	-0.01%
2020/03/25	18	27.99	3	28.02	27.95	15	26,954	0.06%
2020/03/24	2	27.48	11.8	28.04	27.35	-9.8	26,639	-0.04%
2020/03/23	11	26.96	14	26.85	27.00	-3	26,334	-0.01%
2020/03/20	11	27.23	3.1	27.85	27.95	8	25,939	0.03%
2020/03/19	17	26.85	27	27.20	26.40	-10	25,123	-0.04%
2020/03/18	12	27.84	28	28.09	28.00	-16	24,282	-0.07%
2020/03/17	15	28.09	22	28.22	28.00	-7	23,762	-0.03%
2020/03/16	9	29.23	7	29.14	29.00	2	22,808	0.01%
2020/03/13	43	28.41	23	29.07	30.00	20	22,027	0.09%
2020/03/12	45	30.34	3	30.47	30.20	42	20,576	0.20%
2020/03/11	9	31.32	0	0.00	31.20	9	19,697	0.05%
2020/03/10	37	31.26	1	31.40	31.35	36	19,364	0.19%
2020/03/09	16	31.75	9	31.93	31.75	7	18,768	0.04%
2020/03/06	3	32.35	0	0.00	32.45	3	18,211	0.02%
2020/03/05	1	32.50	6	32.60	32.90	-5	17,915	-0.03%
2020/03/04	5	32.10	11	32.17	32.35	-6	17,880	-0.03%
2020/03/03	0	0.00	1	32.20	32.25	-1	17,768	-0.01%
2020/03/02	20	31.95	2	31.85	31.95	18	17,614	0.10%
2020/02/27	1	32.25	0	0.00	32.35	1	17,772	0.01%
2020/02/26	30	32.34	0	0.00	32.35	30	17,513	0.17%
2020/02/25	11.4	32.51	4	32.60	32.70	7.4	17,201	0.04%
2020/02/24	29	32.73	0	0.00	32.70	29	17,097	0.17%
2020/02/21	7	33.45	12	33.25	33.20	-5	16,873	-0.03%
2020/02/20	5	33.63	1	33.60	33.60	4	16,748	0.02%
2020/02/19	2	33.40	1	33.15	33.45	1	16,456	0.01%
2020/02/18	7	32.85	1	32.95	32.90	6	16,293	0.04%
2020/02/17	15	32.26	0	0.00	32.50	15	16,146	0.09%
2020/02/14	1	32.10	0	0.00	32.30	1	16,131	0.01%
2020/02/13	0	0.00	1	32.15	32.20	-1	16,231	-0.01%
2020/02/12	0.5	32.20	2	32.20	32.10	-1.5	16,323	-0.01%
2020/02/11	0	0.00	3	32.05	32.15	-3	16,321	-0.02%
2020/02/10	0	0.00	35	31.85	32.05	-35	16,367	-0.21%
2020/02/07	6	32.03	2	32.00	32.00	4	16,755	0.02%
2020/02/06	4	32.24	16	32.25	32.35	-12	16,688	-0.07%
2020/02/05	12	31.96	0	0.00	32.00	12	16,648	0.07%
2020/02/04	1	31.50	13	31.98	31.80	-12	16,630	-0.07%
2020/02/03	7	31.35	10	31.43	31.60	-3	16,721	-0.02%
2020/01/31	4.8	31.67	0	0.00	31.55	4.8	16,535	0.03%
2020/01/30	31	31.58	10	31.67	31.20	21	16,247	0.13%
2020/01/20	0.6	32.35	207.1	32.25	32.35	-206.5	15,492	-1.33%	大賣/鉅額交易
2020/01/17	0	32.10	101	32.10	32.10	-101	15,325	-0.66%	大賣/
2020/01/16	0	0.00	3	31.80	31.95	-3	15,394	-0.02%
2020/01/15	2	31.85	8	31.88	31.80	-6	15,375	-0.04%
2020/01/14	1	32.00	1.1	32.00	32.00	-0.1	15,350	0.00%
2020/01/13	0	0.00	2	31.55	31.70	-2	15,252	-0.01%
2020/01/10	1	31.00	24	30.99	30.95	-23	15,099	-0.15%
2020/01/09	10	30.80	17	30.83	30.90	-7	15,035	-0.05%
2020/01/08	1	30.50	12	30.79	30.70	-11	15,052	-0.07%
2020/01/07	3	30.60	1	30.65	30.60	2	14,864	0.01%
2020/01/03	1	30.65	20	30.75	30.80	-19	15,003	-0.13%
2020/01/02	0	0.00	1	30.65	30.60	-1	15,216	-0.01%
2019/12/31	10	30.65	0	0.00	30.60	10	15,258	0.07%
2019/12/30	0	30.80	0	0.00	30.70	0	15,345	0.00%
2019/12/27	0	0.00	5	30.85	30.90	-5	15,333	-0.03%
2019/12/25	0	0.00	8	30.80	30.80	-8	15,681	-0.05%
2019/12/24	1	30.70	1	30.75	30.80	0	15,836	0.00%
2019/12/23	0	0.00	3	30.72	30.85	-3	15,945	-0.02%
2019/12/19	2	30.48	0	0.00	30.55	2	16,133	0.01%
2019/12/17	3	30.38	0	0.00	30.65	3	16,336	0.02%
2019/12/16	4	30.44	0	0.00	30.35	4	16,211	0.02%
2019/12/13	0	0.00	5	30.35	30.30	-5	16,203	-0.03%
2019/12/10	2	30.15	0	0.00	30.20	2	16,007	0.01%
2019/12/09	6	30.09	0	0.00	30.15	6	16,160	0.04%
2019/12/06	13	30.12	0	0.00	30.05	13	16,466	0.08%
2019/12/05	4	30.09	10	30.20	30.15	-6	16,599	-0.04%
2019/12/04	1	30.00	0	0.00	30.15	1	16,578	0.01%
2019/12/03	1.7	30.12	0	0.00	30.05	1.7	16,642	0.01%
2019/12/02	3	30.15	0	0.00	30.30	3	16,547	0.02%
2019/11/29	3	30.40	0	0.00	30.30	3	16,468	0.02%
2019/11/26	1	30.40	1	30.65	30.40	0	16,621	0.00%
2019/11/19	0	0.00	2	30.55	30.70	-2	16,477	-0.01%
2019/11/18	0	0.00	3	30.60	30.70	-3	16,572	-0.02%
2019/11/15	0	0.00	1	30.50	30.55	-1	16,729	-0.01%
2019/11/14	1	30.40	11	30.41	30.40	-10	16,841	-0.06%
2019/11/12	0	0.00	15	30.60	30.60	-15	17,373	-0.09%
2019/11/11	5	30.25	6	30.40	30.40	-1	17,674	-0.01%
2019/11/08	1	30.45	27	30.58	30.50	-26	18,089	-0.14%
2019/11/07	6	30.54	2	30.58	30.50	4	18,872	0.02%
2019/11/06	0	0.00	5	30.70	30.65	-5	19,094	-0.03%
2019/11/05	4	30.05	0	0.00	30.20	4	18,911	0.02%
2019/11/04	0	0.00	2	29.90	29.95	-2	19,042	-0.01%
2019/11/01	14	29.63	30	29.80	29.65	-16	19,112	-0.08%
2019/10/31	40	29.93	5	29.96	29.90	35	19,414	0.18%
2019/10/30	2	29.85	2	29.70	29.85	0	19,400	0.00%
2019/10/29	0	0.00	60	29.63	29.70	-60	19,753	-0.30%
2019/10/28	0	0.00	1	29.50	29.60	-1	19,838	-0.01%
2019/10/25	1	29.35	7	29.40	29.45	-6	19,854	-0.03%
2019/10/23	0	0.00	3	29.15	29.20	-3	19,771	-0.02%
2019/10/22	31	29.10	2	29.10	29.15	29	19,743	0.15%
2019/10/21	2	29.03	0	0.00	29.20	2	19,615	0.01%
2019/10/18	2	29.18	2	29.10	29.10	0	19,606	0.00%
2019/10/17	20	29.10	0	0.00	29.25	20	19,485	0.10%
2019/10/16	10.1	29.15	1	29.15	29.15	9.1	19,500	0.05%
2019/10/15	0	0.00	3	29.00	29.15	-3	19,569	-0.02%
2019/10/14	4	28.96	3	29.02	29.15	1	19,601	0.01%
2019/10/09	2	29.03	0	0.00	29.00	2	19,613	0.01%
2019/10/08	30	29.25	2	29.38	29.10	28	19,571	0.14%
2019/10/07	0	0.00	4	28.91	28.95	-4	19,389	-0.02%
2019/10/04	3	28.75	0	0.00	28.85	3	19,455	0.02%
2019/10/03	5	28.69	0	0.00	28.75	5	19,455	0.03%
2019/10/01	4	28.80	2	28.95	28.75	2	19,415	0.01%
2019/09/27	2	28.78	0	0.00	28.75	2	19,232	0.01%
2019/09/26	14	28.81	0	0.00	28.80	14	19,260	0.07%
2019/09/25	22	28.86	14	28.77	28.80	8	19,385	0.04%
2019/09/24	9	29.08	0	0.00	29.05	9	19,224	0.05%
2019/09/20	3	29.22	1	29.20	29.30	2	19,626	0.01%
2019/09/19	2	29.38	0	0.00	29.45	2	19,377	0.01%
2019/09/18	1.1	29.55	1.1	29.51	29.55	0	19,510	0.00%
2019/09/17	21	29.10	0	0.00	29.20	21	19,701	0.11%
2019/09/16	2	29.40	0	0.00	29.20	2	20,392	0.01%
2019/09/12	6	29.38	10	29.55	29.30	-4	20,694	-0.02%
2019/09/11	24	29.35	2	29.35	29.50	22	21,060	0.10%
2019/09/10	35	29.55	21	29.45	29.55	14	21,221	0.07%
2019/09/09	31.1	29.10	5	29.10	29.20	26.1	21,156	0.12%
2019/09/06	13	28.75	5	28.70	28.80	8	21,301	0.04%
2019/09/05	5	28.48	1	28.50	28.55	4	21,661	0.02%
2019/09/04	3	28.38	0	0.00	28.45	3	22,301	0.01%
2019/09/03	4	28.43	2	28.40	28.35	2	22,509	0.01%
2019/09/02	8	28.46	5	28.40	28.45	3	22,721	0.01%
2019/08/30	0	0.00	1	28.30	28.75	-1	22,936	0.00%
2019/08/28	1	28.20	0	0.00	28.05	1	23,100	0.00%
2019/08/27	10	27.90	2	27.90	28.00	8	23,257	0.03%
2019/08/26	11	27.99	0	0.00	27.95	11	23,248	0.05%
2019/08/23	10	28.32	0	0.00	28.35	10	23,248	0.04%
2019/08/22	2	28.20	20	28.25	28.25	-18	23,283	-0.08%
2019/08/21	4	28.25	3	28.30	28.15	1	23,701	0.00%
2019/08/20	8	28.34	0	0.00	28.50	8	23,502	0.03%
2019/08/19	14	28.35	0	0.00	28.30	14	23,381	0.06%
2019/08/16	11	28.03	4	27.90	28.25	7	23,513	0.03%
2019/08/15	28	27.85	16	27.86	27.90	12	23,240	0.05%
2019/08/14	45	28.32	10	28.24	28.20	35	23,212	0.15%
2019/08/13	24	28.47	5	28.50	28.50	19	23,053	0.08%
2019/08/12	35	29.03	1	29.25	29.00	34	22,833	0.15%
2019/08/08	42	31.02	2	31.10	31.10	40	22,233	0.18%
2019/08/07	2	31.20	0	0.00	31.05	2	22,093	0.01%
2019/08/06	1	31.00	1	31.35	31.25	0	22,132	0.00%
2019/08/05	20	31.22	1	31.25	31.25	19	22,003	0.09%
2019/08/02	35	31.17	0	0.00	31.35	35	22,128	0.16%
2019/08/01	32	31.81	0	0.00	31.65	32	22,028	0.15%
2019/07/31	54	31.94	1	32.00	32.10	53	21,946	0.24%
2019/07/30	25	32.16	0	0.00	32.10	25	21,658	0.12%
2019/07/29	21	32.13	0	0.00	32.10	21	21,752	0.10%
2019/07/26	1	32.30	0	0.00	32.30	1	21,903	0.00%
2019/07/25	5	32.50	60	32.38	32.25	-55	22,377	-0.25%
2019/07/23	0	0.00	4	32.09	32.10	-4	22,739	-0.02%
2019/07/22	3	32.00	10	32.00	31.90	-7	22,798	-0.03%
2019/07/19	10	31.85	0	0.00	31.85	10	22,797	0.04%
2019/07/18	40	31.60	0	0.00	31.85	40	23,066	0.17%
2019/07/17	23	31.58	0	0.00	31.90	23	23,059	0.10%
2019/07/16	0	0.00	6	31.84	31.95	-6	22,928	-0.03%
2019/07/11	3	31.65	5	31.80	31.85	-2	22,634	-0.01%
2019/07/10	6	31.65	0	0.00	31.60	6	22,638	0.03%
2019/07/08	3	31.40	0	0.00	31.40	3	22,549	0.01%
2019/07/04	1	31.15	1	31.20	31.20	0	22,666	0.00%
2019/07/03	0	0.00	1	31.05	31.15	-1	22,794	0.00%
2019/07/02	2	31.18	3	31.05	31.05	-1	22,795	0.00%
2019/07/01	0	0.00	22	31.04	30.90	-22	22,694	-0.10%
2019/06/27	0	0.00	0.2	30.85	30.85	-0.2	22,245	0.00%
2019/06/26	10	31.00	8	30.95	31.05	2	22,033	0.01%
2019/06/25	10	31.00	0	0.00	30.95	10	21,987	0.05%
2019/06/21	0	0.00	4	31.05	30.80	-4	21,499	-0.02%
2019/06/19	0	0.00	55	31.23	31.25	-55	20,565	-0.27%
2019/06/17	4	30.78	0	0.00	30.70	4	20,085	0.02%
2019/06/14	3	30.60	0	0.00	30.65	3	20,083	0.01%
2019/06/13	21	30.43	0	0.00	30.60	21	20,010	0.10%
2019/06/12	64	30.49	3	31.00	30.70	61	19,695	0.31%
2019/06/11	21	31.59	0	0.00	31.30	21	18,985	0.11%
2019/06/10	2	31.90	35	31.96	31.95	-33	18,680	-0.18%
2019/06/06	1	31.10	61	31.70	31.70	-60	18,549	-0.32%
2019/06/05	30	31.05	0	0.00	30.90	30	18,270	0.16%
2019/06/04	10	30.95	0	0.00	30.90	10	18,096	0.06%
2019/06/03	10	30.88	0	0.00	31.00	10	17,959	0.06%
2019/05/31	12	30.77	11	30.75	31.00	1	17,916	0.01%
2019/05/30	5	30.50	10.4	30.60	30.70	-5.4	17,862	-0.03%
2019/05/29	1	30.25	1	30.45	30.55	0	18,085	0.00%
2019/05/28	20	30.33	0	0.00	30.25	20	18,192	0.11%
2019/05/27	5	30.55	0	0.00	30.50	5	17,988	0.03%
2019/05/24	5	30.55	6	30.58	30.50	-1	18,165	-0.01%
2019/05/23	11	30.24	1	30.40	30.55	10	18,274	0.05%
2019/05/22	1	30.50	0	0.00	30.45	1	18,092	0.01%
2019/05/21	0	0.00	92	30.69	30.65	-92	18,227	-0.50%
2019/05/20	5	30.30	43	30.34	30.40	-38	17,962	-0.21%
2019/05/17	0	0.00	19	30.00	30.00	-19	17,796	-0.11%
2019/05/16	0	0.00	1	29.60	29.55	-1	17,596	-0.01%
2019/05/15	1	29.65	0	0.00	29.70	1	17,459	0.01%
2019/05/14	6	29.50	0	0.00	29.50	6	17,380	0.03%
2019/05/10	16	29.77	5	29.80	29.60	11	17,433	0.06%
2019/05/09	29	29.97	12	29.95	29.90	17	17,412	0.10%
2019/05/08	15.5	30.30	2	30.50	30.50	13.5	17,396	0.08%
2019/05/07	14	30.31	21.6	30.35	30.50	-7.6	17,436	-0.04%
2019/05/06	4.5	29.97	18	29.97	30.05	-13.5	17,395	-0.08%
2019/05/03	3	30.08	46	30.12	30.05	-43	17,439	-0.25%
2019/05/02	5	29.90	2.4	30.06	30.10	2.7	17,252	0.02%
2019/04/30	16	29.39	19	29.42	29.65	-3	16,808	-0.02%
2019/04/29	26	29.25	18.2	28.99	29.35	7.9	16,658	0.05%
2019/04/26	10	28.85	10	28.75	28.95	0	16,516	0.00%
2019/04/25	2	28.70	80	28.80	28.75	-78	16,398	-0.48%
2019/04/24	7	28.50	1	28.55	28.65	6	16,312	0.04%
2019/04/23	21	28.01	4	28.00	28.20	17	16,109	0.11%
2019/04/22	10	28.00	0	0.00	28.00	10	16,027	0.06%
2019/04/19	2	28.10	1	28.10	28.15	1	16,046	0.01%
2019/04/18	5	28.10	2	28.13	28.20	3	16,242	0.02%
2019/04/17	20	28.08	0	0.00	28.10	20	16,409	0.12%
2019/04/12	0	0.00	1	28.20	28.30	-1	16,410	-0.01%
2019/04/11	0	0.00	1	28.15	28.25	-1	16,431	-0.01%
2019/04/10	10	28.20	2	28.15	28.15	8	16,534	0.05%
2019/04/09	27	28.15	4	28.10	28.20	23	16,663	0.14%
2019/04/08	0	0.00	3	28.02	28.05	-3	16,645	-0.02%
2019/04/03	0	0.00	1	28.05	28.00	-1	16,611	-0.01%
2019/04/01	6	28.02	1	28.05	27.90	5	16,481	0.03%
2019/03/29	0	0.00	2	27.90	28.05	-2	16,330	-0.01%
2019/03/28	0	0.00	1	28.00	27.95	-1	16,222	-0.01%
2019/03/27	3	28.00	0	0.00	27.95	3	16,107	0.02%
2019/03/25	3	27.75	0	0.00	27.75	3	16,287	0.02%
2019/03/22	1	28.00	0	0.00	28.00	1	16,101	0.01%
2019/03/21	2	28.10	10	28.10	28.10	-8	16,210	-0.05%
2019/03/20	2	27.85	2	27.93	28.00	0	16,231	0.00%
2019/03/19	0	0.00	31	28.01	28.00	-31	16,172	-0.19%
2019/03/18	2	27.55	0	0.00	27.85	2	16,023	0.01%
2019/03/14	14	27.30	0	0.00	27.30	14	15,768	0.09%
2019/03/13	4	27.38	0	0.00	27.45	4	15,832	0.03%
2019/03/12	0	0.00	3	27.40	27.30	-3	15,798	-0.02%
2019/03/11	0	0.00	2	27.25	27.25	-2	15,839	-0.01%
2019/03/08	0	0.00	6	27.06	27.00	-6	15,902	-0.04%
2019/03/07	10	27.05	0.2	27.10	27.10	9.8	16,728	0.06%
2019/03/05	12	26.92	0	0.00	26.95	12	17,039	0.07%
2019/03/04	0	0.00	1	27.10	27.00	-1	16,936	-0.01%
2019/02/27	5	27.10	10	27.10	27.25	-5	16,644	-0.03%
2019/02/26	13	27.00	7	27.03	27.00	6	16,619	0.04%
2019/02/25	11	26.95	2	27.00	27.10	9	16,504	0.05%
2019/02/22	3	26.93	0	0.00	26.95	3	16,466	0.02%
2019/02/21	2	26.90	0	0.00	27.00	2	16,444	0.01%
2019/02/20	0	0.00	1	26.90	26.95	-1	16,593	-0.01%
2019/02/19	2	26.75	2	26.80	26.80	0	16,571	0.00%
2019/02/18	0	0.00	6	26.74	26.70	-6	16,645	-0.04%
2019/02/15	1	26.55	0	0.00	26.40	1	16,674	0.01%
2019/02/14	7	26.57	0	0.00	26.50	7	16,770	0.04%
2019/02/12	10	26.45	0	0.00	26.55	10	16,730	0.06%
2019/02/11	1	26.50	0	0.00	26.40	1	16,685	0.01%
2019/01/30	6	26.73	0	0.00	26.60	6	16,491	0.04%
2019/01/28	0	0.00	2	26.38	26.50	-2	16,040	-0.01%
2019/01/24	1	26.45	1	26.45	26.60	0	15,898	0.00%
2019/01/23	0	0.00	1	26.60	26.60	-1	16,049	-0.01%
2019/01/22	0	0.00	1	26.30	26.45	-1	16,113	-0.01%
2019/01/21	17	26.20	5	26.30	26.25	12	16,210	0.07%
2019/01/18	2	26.08	0	0.00	26.10	2	16,482	0.01%
2019/01/16	1	26.00	0	0.00	26.00	1	17,356	0.01%
2019/01/15	0	0.00	2	26.18	26.20	-2	17,575	-0.01%
2019/01/14	1	26.05	0	0.00	26.05	1	17,578	0.01%
2019/01/11	0	0.00	1	26.10	26.00	-1	17,840	-0.01%
2019/01/10	0	0.00	10	25.90	26.10	-10	17,949	-0.06%
2019/01/09	3	25.73	11	25.77	25.85	-8	17,956	-0.04%
2019/01/08	3	25.50	0	0.00	25.50	3	17,927	0.02%
2019/01/07	1	25.55	4	25.60	25.60	-3	18,343	-0.02%
2019/01/04	2	25.30	0	0.00	25.25	2	18,903	0.01%
2019/01/03	5	25.30	5	25.35	25.45	0	19,761	0.00%
2019/01/02	5	25.39	4	25.50	25.45	1	20,340	0.00%
2018/12/28	4	25.26	0	0.00	25.95	4	20,647	0.02%
2018/12/27	0	0.00	2	25.25	25.30	-2	20,720	-0.01%
2018/12/26	3	25.20	0	0.00	25.25	3	21,011	0.01%
2018/12/25	2	25.35	0	0.00	25.35	2	21,122	0.01%
2018/12/24	14.2	25.48	0	0.00	25.50	14.2	21,339	0.07%
2018/12/22	2	25.55	0	0.00	25.60	2	21,604	0.01%
2018/12/21	1	25.55	0	0.00	25.65	1	22,143	0.00%
2018/12/20	2	25.60	8	25.70	25.70	-6	22,310	-0.03%
2018/12/19	4	25.70	0	0.00	25.70	4	22,511	0.02%
2018/12/18	5.2	25.51	0	0.00	25.60	5.2	22,698	0.02%
2018/12/14	36	25.55	0	0.00	25.65	36	23,284	0.15%
2018/12/13	5	25.66	1	25.75	25.70	4	23,436	0.02%
2018/12/12	2	25.65	0	0.00	25.70	2	23,792	0.01%
2018/12/11	0	0.00	102	25.55	25.75	-102	24,002	-0.42%	大賣/鉅額交易
2018/12/10	8	25.61	0	0.00	25.65	8	24,024	0.03%
2018/12/07	1	25.75	0	0.00	25.85	1	24,023	0.00%
2018/12/06	103	25.70	5	25.80	25.80	98	24,082	0.41%	大買/
2018/12/05	0	0.00	3	25.90	25.85	-3	24,095	-0.01%
2018/12/04	5	25.95	1	25.95	26.05	4	24,225	0.02%
2018/12/03	8	25.88	0	0.00	25.85	8	24,131	0.03%
2018/11/30	8	25.63	5	26.00	25.60	3	24,032	0.01%
2018/11/29	9	25.84	2	25.83	25.75	7	23,252	0.03%
2018/11/28	2	25.95	0	0.00	26.15	2	22,946	0.01%
2018/11/27	5	25.94	0	0.00	25.95	5	22,729	0.02%
2018/11/23	0	0.00	2	26.25	26.25	-2	22,549	-0.01%
2018/11/22	3	26.12	0	0.00	26.20	3	22,506	0.01%
2018/11/21	0	0.00	10	26.25	26.30	-10	22,388	-0.04%
2018/11/20	2	26.30	0	0.00	26.30	2	22,244	0.01%
2018/11/19	2	26.40	0	0.00	26.50	2	22,089	0.01%
2018/11/14	0	0.00	2	26.50	26.50	-2	21,871	-0.01%
2018/11/13	0	0.00	1	26.35	26.50	-1	21,913	0.00%
2018/11/09	1	26.35	0	0.00	26.45	1	21,859	0.00%
2018/11/08	9	26.49	1	26.50	26.70	8	22,021	0.04%
2018/11/07	1	26.30	5	26.44	26.50	-4	21,897	-0.02%
2018/11/02	12	26.11	8	26.08	26.25	4	22,698	0.02%
2018/11/01	7	25.89	0	0.00	25.85	7	23,139	0.03%
2018/10/31	0	0.00	7	25.93	26.15	-7	23,353	-0.03%
2018/10/29	1	25.20	0	0.00	25.30	1	23,454	0.00%
2018/10/26	12	25.34	4	25.45	25.35	8	23,616	0.03%
2018/10/25	9	25.53	0	0.00	25.55	9	23,399	0.04%
2018/10/24	12	25.66	8	26.00	26.00	4	23,376	0.02%
2018/10/22	2	26.13	0	0.00	26.15	2	23,096	0.01%
2018/10/19	3	26.28	0	0.00	26.25	3	23,034	0.01%
2018/10/18	4	26.43	0	0.00	26.35	4	22,901	0.02%
2018/10/16	5	26.51	0	0.00	26.60	5	22,691	0.02%
2018/10/15	16	26.57	3	26.55	26.55	13	22,510	0.06%
2018/10/12	4	26.79	8	26.84	27.00	-4	22,004	-0.02%
2018/10/11	26	26.73	7	26.79	26.50	19	21,453	0.09%
2018/10/09	1	27.60	8	27.68	27.55	-7	20,649	-0.03%
2018/10/08	2	26.98	1	27.20	27.00	1	20,075	0.00%
2018/10/05	15	26.92	0	0.00	26.80	15	19,678	0.08%
2018/10/03	1	27.10	2	27.10	27.10	-1	18,905	-0.01%
2018/10/02	1	27.10	11	27.11	27.15	-10	18,896	-0.05%
2018/10/01	6	27.70	12	27.62	27.50	-6	18,653	-0.03%
2018/09/28	1	27.40	7	27.44	27.50	-6	18,618	-0.03%
2018/09/27	2	27.23	12	27.28	27.30	-10	18,201	-0.05%
2018/09/26	0	0.00	7	27.27	27.30	-7	17,944	-0.04%
2018/09/25	1	27.20	0	0.00	27.30	1	17,847	0.01%
2018/09/21	1	27.05	1	27.15	27.15	0	17,691	0.00%
2018/09/20	2.3	27.02	13	27.05	27.00	-10.7	17,642	-0.06%
2018/09/19	2	26.85	8	26.90	27.00	-6	17,714	-0.03%
2018/09/18	12	26.82	22	26.79	26.80	-10	17,619	-0.06%
2018/09/17	0	0.00	1	26.25	26.40	-1	17,314	-0.01%
2018/09/14	0.2	26.10	0	0.00	25.95	0.2	17,104	0.00%
2018/09/10	1	25.80	0	0.00	25.80	1	17,745	0.01%
2018/08/29	1	25.80	0	0.00	25.85	1	19,301	0.01%
2018/08/28	0	0.00	0	25.95	25.90	0	19,401	0.00%
2018/08/27	2	25.90	0	0.00	25.80	2	19,541	0.01%
2018/08/22	21	25.80	0	0.00	25.95	21	21,190	0.10%
2018/08/21	11	25.74	0	0.00	25.85	11	21,207	0.05%
2018/08/20	5	25.50	0	0.00	25.50	5	21,235	0.02%
2018/08/16	1	25.40	1	25.40	25.35	0	21,212	0.00%
2018/08/15	1	25.75	2	25.80	25.60	-1	20,984	0.00%
2018/08/14	1	26.05	0	0.00	26.00	1	20,802	0.00%
2018/08/13	0	0.00	1	26.20	26.15	-1	20,934	0.00%
2018/08/09	19	26.10	4.9	26.11	26.05	14.1	20,807	0.07%
2018/08/08	7	27.36	20	27.40	27.35	-13	20,242	-0.06%
2018/08/07	0	0.00	100	27.25	27.30	-100	19,791	-0.51%
2018/08/06	3	27.40	0	0.00	27.30	3	19,509	0.02%
2018/08/02	1	27.40	0	0.00	27.35	1	19,020	0.01%
2018/08/01	0	0.00	5	27.35	27.45	-5	18,801	-0.03%
2018/07/30	0	0.00	6	27.21	27.25	-6	18,311	-0.03%
2018/07/24	10	27.05	0	0.00	27.10	10	18,258	0.05%
2018/07/13	0	0.00	21	27.00	27.00	-21	18,701	-0.11%
2018/07/12	0	0.00	1	26.80	26.85	-1	18,855	-0.01%
2018/06/28	1	26.40	0	0.00	26.30	1	18,358	0.01%
2018/06/25	3	26.52	1	26.55	26.55	2	17,988	0.01%
2018/06/22	11	26.60	0	0.00	26.60	11	17,990	0.06%
2018/06/21	1	26.65	0	0.00	26.60	1	17,745	0.01%
2018/06/19	3	26.45	0	0.00	26.35	3	17,676	0.02%
2018/06/13	0	0.00	0.6	26.75	26.75	-0.6	16,862	0.00%
2018/06/11	1	26.85	0	0.00	26.95	1	16,674	0.01%
2018/06/07	1	27.20	5	27.25	27.35	-4	16,439	-0.02%
2018/06/05	0	0.00	11	27.26	27.35	-11	16,212	-0.07%
2018/06/04	0	0.00	7	27.07	27.10	-7	16,018	-0.04%
2018/06/01	0	0.00	1	26.70	26.70	-1	16,023	-0.01%
2018/05/31	0	0.00	1	26.30	26.25	-1	15,814	-0.01%
2018/05/30	4	26.29	0	0.00	26.35	4	14,888	0.03%
2018/05/28	20	26.95	0	0.00	27.15	20	14,386	0.14%
2018/05/25	2	26.85	0	0.00	26.85	2	14,436	0.01%
2018/05/18	0	0.00	22	26.60	26.70	-22	14,358	-0.15%
2018/05/17	0	0.00	15	26.60	26.45	-15	14,343	-0.10%
2018/05/15	0	0.00	5	26.45	26.30	-5	14,371	-0.03%
2018/05/14	5	26.55	0	0.00	26.50	5	14,728	0.03%
2018/05/11	0	0.00	35	26.30	26.40	-35	14,747	-0.24%
2018/04/26	0	0.00	1	25.90	25.95	-1	14,441	-0.01%
2018/04/25	2.1	25.76	2	26.00	26.00	0.1	14,759	0.00%
2018/04/24	5	25.90	11	25.99	25.90	-6	15,016	-0.04%
2018/04/19	0	0.00	1	25.55	25.75	-1	15,333	-0.01%
2018/04/17	1	25.35	0	0.00	25.35	1	15,217	0.01%
2018/04/12	0	0.00	11	25.65	25.65	-11	15,740	-0.07%
2018/04/03	0	0.00	1	25.30	25.25	-1	15,734	-0.01%
2018/03/29	6	25.05	0	0.00	25.05	6	15,608	0.04%
2018/03/28	30	25.10	1	25.05	25.05	29	15,312	0.19%
2018/03/26	2	25.10	0	0.00	25.15	2	15,074	0.01%
2018/03/22	2	25.45	0	0.00	25.40	2	15,035	0.01%
2018/03/21	0.2	25.35	0	0.00	25.35	0.2	14,895	0.00%
2018/03/16	1	25.20	0	0.00	25.50	1	15,091	0.01%
2018/03/15	1.2	25.20	0	0.00	25.10	1.2	14,898	0.01%
2018/03/14	50	25.45	0	0.00	25.30	50	14,896	0.34%
2018/03/13	0	0.00	179	25.65	25.65	-179	14,951	-1.20%	大賣/鉅額交易
2018/03/12	0	0.00	165	25.35	25.45	-165	14,878	-1.11%	大賣/鉅額交易
2018/03/09	0	0.00	2	24.95	24.95	-2	14,827	-0.01%
2018/03/07	2	24.50	0	0.00	24.50	2	14,924	0.01%
2018/03/06	1	25.00	0	0.00	24.85	1	14,817	0.01%
2018/03/01	2	24.60	1	25.20	25.10	1	15,275	0.01%
2018/02/27	0	0.00	0.5	24.95	24.95	-0.5	15,200	0.00%
2018/02/23	0	0.00	1	24.95	25.00	-1	15,098	-0.01%
2018/02/22	14	24.50	2	24.60	24.75	12	15,186	0.08%
2018/02/21	1	24.55	0	0.00	24.70	1	15,238	0.01%
2018/02/12	0	0.00	13	24.34	24.15	-13	15,114	-0.09%
2018/02/08	37	24.14	0	0.00	24.10	37	14,808	0.25%
2018/02/07	56	24.47	10	24.30	24.10	46	14,746	0.31%
2018/02/06	21	24.13	10	23.90	24.00	11	14,471	0.08%
2018/02/05	2	25.00	0	0.00	25.00	2	13,932	0.01%
2018/02/01	0	0.00	1	25.45	25.40	-1	13,686	-0.01%
2018/01/26	2	25.50	0	0.00	25.60	2	13,693	0.01%
2018/01/25	0	0.00	10	25.55	25.60	-10	13,758	-0.07%
2018/01/24	3	25.10	0	0.00	25.30	3	13,653	0.02%
2018/01/23	10	25.30	0	0.00	25.40	10	13,653	0.07%
2018/01/22	0	0.00	2	25.43	25.50	-2	13,529	-0.01%
2018/01/19	1	25.30	14	25.31	25.55	-13	13,456	-0.10%
2018/01/18	0	0.00	12	25.68	25.80	-12	13,177	-0.09%
2018/01/16	1	25.85	1	25.95	25.85	0	12,568	0.00%
2018/01/15	0	0.00	12	25.74	25.95	-12	12,169	-0.10%
2018/01/12	0	0.00	1	25.45	25.35	-1	11,888	-0.01%
2018/01/11	1	25.05	2	25.20	25.40	-1	11,784	-0.01%
2018/01/10	2.5	25.28	13	25.19	25.35	-10.5	11,800	-0.09%
2018/01/09	0	0.00	19	25.02	25.00	-19	11,545	-0.16%
2018/01/08	0	0.00	15	24.97	25.15	-15	11,383	-0.13%
2018/01/05	2	24.70	81	24.80	24.90	-79	11,178	-0.71%
2018/01/04	0	0.00	2	24.55	24.60	-2	11,052	-0.02%
2018/01/03	0	0.00	16	24.39	24.50	-16	11,122	-0.14%
2018/01/02	0	0.00	10	24.20	24.20	-10	10,905	-0.09%