遠東新 (1402)-凱基-高美館券商分點個股進出

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

遠東新

(1402)

可現股當沖

股價
34.45
漲跌
▼0.25
漲幅
-0.72%
成交量
4,906張
產業
上市紡織類股
881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

遠東新 (1402)籌碼相關－凱基-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館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
2024/05/20	0	0.00	88	34.31	34.45	-88	5,589	-1.57%
2024/05/17	0	0.00	3.8	34.82	34.70	-3.8	5,579	-0.07%
2024/05/16	0	35.08	15	34.93	35.20	-15	5,542	-0.27%
2024/05/14	0	0.00	0	34.25	34.25	0	5,351	0.00%
2024/05/13	3	34.40	2	34.40	34.60	1	5,343	0.02%
2024/05/10	0	0.00	0.1	33.98	34.45	-0.1	5,287	0.00%
2024/05/09	0	0.00	0.8	33.35	33.40	-0.8	5,167	-0.02%
2024/05/08	2	33.85	5	33.75	33.75	-3	5,184	-0.06%
2024/05/07	0	33.60	3	33.70	33.70	-3	5,149	-0.06%
2024/05/06	88	33.60	168	33.35	33.50	-80	5,101	-1.57%	大賣/
2024/05/03	3	33.40	0	0.00	33.20	3	5,032	0.06%
2024/05/02	168	33.25	22	33.22	33.20	146	4,976	2.93%	大買/鉅額交易
2024/04/30	1	32.50	0	0.00	32.50	1	4,851	0.02%
2024/04/29	1	32.85	13	33.02	33.10	-12	4,812	-0.25%
2024/04/26	0	0.00	1	32.15	32.05	-1	4,709	-0.02%
2024/04/24	2	32.63	0	0.00	32.35	2	4,669	0.04%
2024/04/22	0	32.30	0	0.00	32.40	0	4,821	0.00%
2024/04/19	1.3	31.37	0	0.00	31.15	1.3	4,788	0.03%
2024/04/18	0.1	31.75	0	31.85	31.80	0.1	4,676	0.00%
2024/04/16	0.4	32.10	21	32.51	31.85	-20.6	4,600	-0.45%
2024/04/11	0	0.00	1	32.85	32.80	-1	4,491	-0.02%
2024/04/08	1	32.45	0	0.00	32.65	1	4,596	0.02%
2024/03/29	0	0.00	2	33.15	33.25	-2	4,671	-0.04%
2024/03/28	0	0.00	1	33.05	33.05	-1	4,623	-0.02%
2024/03/27	0	0.00	1	32.90	32.85	-1	4,641	-0.02%
2024/03/25	0	0.00	0.5	32.45	32.40	-0.5	5,011	-0.01%
2024/03/21	0	32.50	13	32.51	32.70	-13	5,412	-0.24%
2024/03/20	0	0.00	5	32.05	31.80	-5	6,170	-0.08%
2024/03/19	20	31.85	0	0.00	31.70	20	6,240	0.32%
2024/03/18	0	0.00	2	32.55	32.75	-2	6,208	-0.03%
2024/03/15	0	0.00	1	33.10	32.90	-1	6,204	-0.02%
2024/03/13	0	32.50	6.2	32.52	32.70	-6.2	5,894	-0.11%
2024/03/11	0	0.00	1	32.40	32.50	-1	5,939	-0.02%
2024/03/07	10	31.80	0	0.00	32.05	10	6,235	0.16%
2024/03/06	0	0.00	0	32.05	32.00	0	6,344	0.00%
2024/02/29	0	32.31	9.2	32.21	32.60	-9.2	7,360	-0.13%
2024/02/27	0	31.65	0	31.60	31.65	0	7,378	0.00%
2024/02/26	0	0.00	20	31.55	31.40	-20	7,429	-0.27%
2024/02/23	0	0.00	8	31.81	31.65	-8	7,580	-0.11%
2024/02/22	1	31.70	16	31.73	31.90	-15	7,781	-0.19%
2024/02/21	0	0.00	0.4	31.50	31.75	-0.4	7,884	-0.01%
2024/02/19	2	31.25	2	31.20	31.35	0	7,963	0.00%
2024/02/15	0.1	30.60	2	30.63	30.70	-1.9	8,187	-0.02%
2024/02/02	0	0.00	1	30.95	31.05	-1	8,225	-0.01%
2024/01/30	0	0.00	35	30.80	30.65	-35	8,280	-0.42%
2024/01/23	5	30.45	0	0.00	30.60	5	8,601	0.06%
2024/01/22	10.1	30.35	0	0.00	30.30	10.1	8,677	0.12%
2024/01/19	0	0.00	80	30.20	30.50	-80	8,745	-0.91%
2024/01/17	0	0.00	1	30.90	30.40	-1	8,817	-0.01%
2024/01/16	1	31.15	3	31.13	31.05	-2	8,700	-0.02%
2024/01/11	0	0.00	0	31.45	31.45	0	8,788	0.00%
2024/01/10	0	0.00	2	31.40	31.20	-2	8,999	-0.02%
2024/01/09	0	0.00	2	31.75	31.75	-2	9,041	-0.02%
2024/01/05	0	0.00	1	31.65	31.75	-1	9,156	-0.01%
2024/01/04	0	0.00	5	31.70	31.75	-5	9,258	-0.05%
2024/01/02	0	31.40	0.4	31.37	31.55	-0.4	9,340	0.00%
2023/12/29	5	31.05	1	31.15	31.20	4	9,309	0.04%
2023/12/28	1	31.30	0	0.00	31.40	1	9,329	0.01%
2023/12/27	0	31.35	7	31.34	31.40	-7	9,325	-0.08%
2023/12/25	1	30.90	5.3	30.90	30.95	-4.3	9,313	-0.05%
2023/12/22	2	31.05	5	31.25	31.10	-3	9,323	-0.03%
2023/12/21	1	31.35	3	31.50	31.50	-2	9,305	-0.02%
2023/12/20	0	0.00	5	31.40	31.25	-5	9,118	-0.05%
2023/12/19	6	31.47	8	31.29	31.45	-2	8,898	-0.02%
2023/12/18	0	30.91	5	30.85	31.40	-5	8,728	-0.06%
2023/12/15	1	30.80	0	0.00	30.80	1	8,538	0.01%
2023/12/12	0.1	31.00	0	0.00	31.00	0.1	8,661	0.00%
2023/12/07	5	31.10	0	31.10	31.10	5	8,771	0.06%
2023/12/06	0	31.65	2.2	31.76	31.65	-2.2	8,731	-0.02%
2023/12/05	1	31.65	8.2	31.54	31.30	-7.2	8,637	-0.08%
2023/12/04	0	31.40	1.2	31.64	31.60	-1.2	8,528	-0.01%
2023/12/01	0.2	30.85	1	30.95	30.95	-0.8	8,366	-0.01%
2023/11/30	0	30.90	0	0.00	30.60	0	8,250	0.00%
2023/11/29	1	30.60	100	30.83	30.60	-99	7,885	-1.26%
2023/11/28	0	30.95	3	30.95	30.60	-3	7,756	-0.04%
2023/11/27	0.1	30.71	15	30.75	30.45	-14.9	7,706	-0.19%
2023/11/24	0	0.00	2	30.78	30.15	-2	7,451	-0.03%
2023/11/22	20	30.51	0	0.00	30.45	20	7,182	0.28%
2023/11/21	7	30.19	7	30.34	30.40	0	7,084	0.00%
2023/11/20	14	30.09	1	30.05	29.95	13	6,974	0.19%
2023/11/17	5.1	30.75	0	0.00	30.75	5.1	6,888	0.07%
2023/11/16	0	30.75	9	30.76	30.85	-9	6,846	-0.13%
2023/11/15	0	0.00	1	30.60	30.70	-1	6,789	-0.02%
2023/11/10	0	0.00	0	30.15	30.25	0	6,768	0.00%
2023/11/09	0	30.10	0	0.00	30.25	0	6,785	0.00%
2023/11/07	0	0.00	2	30.20	30.20	-2	6,794	-0.03%
2023/11/06	0	30.20	0	0.00	30.25	0	6,816	0.00%
2023/11/03	0	0.00	2	29.85	29.90	-2	6,762	-0.03%
2023/11/02	0	29.65	1	29.70	29.85	-1	6,807	-0.01%
2023/10/30	0.3	29.20	0	0.00	29.30	0.3	6,760	0.00%
2023/10/27	0	29.40	2	29.30	29.25	-2	6,725	-0.03%
2023/10/26	1	29.10	0	0.00	29.00	1	6,724	0.02%
2023/10/23	4	28.75	0	0.00	28.65	4	6,813	0.06%
2023/10/20	2	28.90	8	28.60	28.85	-6	6,867	-0.09%
2023/10/18	1	29.00	0	0.00	29.00	1	6,918	0.01%
2023/10/13	9	29.26	1	29.20	29.30	8	6,951	0.12%
2023/10/12	1	29.25	0	0.00	29.25	1	7,103	0.01%
2023/10/11	2	29.10	11	29.00	29.20	-9	7,094	-0.13%
2023/10/05	0	0.00	1	28.60	28.40	-1	7,025	-0.01%
2023/10/04	13	28.57	0	0.00	28.35	13	7,025	0.19%
2023/10/03	2	28.90	0	0.00	28.85	2	7,008	0.03%
2023/10/02	1	28.90	1	29.00	29.10	0	7,088	0.00%
2023/09/27	0.1	28.60	0	0.00	28.60	0.1	7,318	0.00%
2023/09/26	2.1	28.62	0	0.00	28.60	2.1	7,364	0.03%
2023/09/21	2	28.80	0	0.00	28.80	2	7,478	0.03%
2023/09/20	0	0.00	1	29.50	29.20	-1	7,445	-0.01%
2023/09/19	0	0.00	13.5	29.37	29.40	-13.5	7,464	-0.18%
2023/09/13	3.1	29.05	0	0.00	29.15	3.1	6,488	0.05%
2023/09/12	0	0.00	5	29.05	29.15	-5	6,589	-0.08%
2023/09/11	1	28.55	0	0.00	28.70	1	6,585	0.02%
2023/09/06	0.1	28.75	0	0.00	28.60	0.1	6,585	0.00%
2023/09/05	0	28.75	0	0.00	28.85	0	6,564	0.00%
2023/09/04	10	28.60	0	0.00	28.60	10	6,566	0.15%
2023/09/01	0	0.00	8	28.89	28.80	-8	6,545	-0.12%
2023/08/31	3	28.20	0	0.00	28.15	3	6,535	0.05%
2023/08/30	1.1	28.50	0	0.00	28.55	1.1	6,414	0.02%
2023/08/29	1	28.20	1	28.15	28.30	0	6,387	0.00%
2023/08/28	3	28.22	2	28.30	28.15	1	6,422	0.02%
2023/08/25	5.1	28.30	45	28.35	28.30	-39.9	6,945	-0.57%
2023/08/24	5.3	28.37	0	0.00	28.35	5.3	6,967	0.08%
2023/08/23	4	28.45	0	0.00	28.35	4	6,916	0.06%
2023/08/22	1	28.50	0	0.00	28.60	1	6,918	0.01%
2023/08/21	1	28.65	3.9	28.76	28.65	-2.9	6,950	-0.04%
2023/08/18	1.2	28.72	0	0.00	28.75	1.2	6,960	0.02%
2023/08/16	9	28.78	2	28.95	28.60	7	6,909	0.10%
2023/08/15	2	29.18	0	0.00	29.15	2	6,812	0.03%
2023/08/14	1	29.35	10	29.40	29.30	-9	6,805	-0.13%
2023/08/11	0	0.00	27	29.33	29.50	-27	6,846	-0.39%
2023/08/10	3	29.33	0	0.00	29.45	3	6,892	0.04%
2023/08/09	6.1	29.49	0	0.00	29.50	6.1	6,876	0.09%
2023/08/08	2	29.55	2	29.60	29.60	0	6,872	0.00%
2023/08/04	30	29.58	0	0.00	29.50	30	6,833	0.44%
2023/08/02	0.6	29.75	0	0.00	29.55	0.6	6,812	0.01%
2023/07/31	1	29.70	0	0.00	29.70	1	6,757	0.01%
2023/07/28	1	29.85	15	29.60	29.70	-14	6,730	-0.21%
2023/07/27	19	29.86	0	0.00	29.95	19	6,678	0.28%
2023/07/26	2.2	29.50	2	29.45	29.50	0.2	6,678	0.00%
2023/07/25	1	29.30	0	0.00	29.25	1	6,659	0.02%
2023/07/24	10	29.24	0	0.00	29.15	10	6,621	0.15%
2023/07/21	112	29.74	0	0.00	29.60	112	6,601	1.70%	大買/鉅額交易
2023/07/20	2	30.05	0	0.00	29.80	2	6,556	0.03%
2023/07/19	15.1	29.84	0	0.00	29.75	15.1	6,559	0.23%
2023/07/18	10.3	30.07	0	0.00	30.00	10.3	6,469	0.16%
2023/07/17	24.1	30.41	0	0.00	30.30	24.1	6,352	0.38%
2023/07/14	5	32.20	0	0.00	32.30	5	6,184	0.08%
2023/07/13	3	32.28	0	0.00	32.20	3	6,149	0.05%
2023/07/07	2	31.90	0	0.00	32.05	2	6,234	0.03%
2023/07/06	3.1	32.46	0	0.00	32.20	3.1	6,204	0.05%
2023/07/05	1	33.35	1	33.50	33.35	0	6,031	0.00%
2023/07/04	2	33.30	0	0.00	33.15	2	5,975	0.03%
2023/07/03	2	33.45	0	0.00	33.45	2	5,980	0.03%
2023/06/30	1	33.53	5	33.15	33.45	-4	5,999	-0.07%
2023/06/29	4	33.58	1	33.40	33.40	3	5,977	0.05%
2023/06/27	0	0.00	0	33.50	33.50	0	5,996	0.00%
2023/06/26	5.2	33.42	1	33.50	33.50	4.2	5,996	0.07%
2023/06/21	1	32.80	0	0.00	33.05	1	5,918	0.02%
2023/06/20	0	0.00	5.1	32.75	32.75	-5.1	5,927	-0.09%
2023/06/19	0	0.00	10	32.68	32.95	-10	5,923	-0.17%
2023/06/16	0	0.00	12	32.91	32.95	-12	6,000	-0.20%
2023/06/15	4	32.95	0	32.75	33.00	4	5,952	0.07%
2023/06/14	0	0.00	1	32.75	32.75	-1	6,108	-0.02%
2023/06/13	0.2	32.60	0	0.00	32.60	0.2	6,136	0.00%
2023/06/12	0	0.00	50	32.60	32.40	-50	6,167	-0.81%
2023/06/08	0	0.00	0.3	32.50	32.45	-0.3	6,312	0.00%
2023/06/06	0.1	32.44	0.2	32.43	32.50	0	6,684	0.00%
2023/06/05	0	0.00	1	32.20	32.20	-1	6,676	-0.01%
2023/06/02	0	0.00	2	31.90	31.90	-2	6,685	-0.03%
2023/06/01	4	31.78	0	0.00	31.70	4	6,681	0.06%
2023/05/31	0	0.00	9	32.30	32.30	-9	6,635	-0.14%
2023/05/29	0	0.00	0.1	31.85	31.85	-0.1	6,183	0.00%
2023/05/25	2	31.73	0	0.00	32.00	2	6,275	0.03%
2023/05/24	1	31.90	0	0.00	32.00	1	6,296	0.02%
2023/05/23	0	32.05	0	0.00	32.05	0	6,281	0.00%
2023/05/17	0	0.00	30	31.85	31.95	-30	6,460	-0.46%
2023/05/10	0	0.00	15	31.98	32.10	-15	6,462	-0.23%
2023/05/09	0	0.00	1	32.45	32.25	-1	6,488	-0.02%
2023/05/08	0	0.00	13	32.54	32.60	-13	6,531	-0.20%
2023/05/02	10	32.15	0	0.00	32.25	10	6,679	0.15%
2023/04/27	0	0.00	20	31.90	31.85	-20	6,903	-0.29%
2023/04/26	1	31.85	0	0.00	31.90	1	6,901	0.01%
2023/04/25	10	31.80	1	31.75	31.75	9	6,825	0.13%
2023/04/24	20	31.78	0.9	31.85	31.90	19.1	6,837	0.28%
2023/04/21	1	31.50	0.1	31.40	31.40	0.9	6,857	0.01%
2023/04/19	0	0.00	19	31.65	31.70	-19	6,922	-0.27%
2023/04/17	0	0.00	2	31.80	31.85	-2	6,869	-0.03%
2023/04/12	0	0.00	1	31.90	31.70	-1	6,730	-0.01%
2023/04/11	0	0.00	5	31.85	31.80	-5	6,722	-0.07%
2023/04/10	0	0.00	12	31.30	31.45	-12	6,717	-0.18%
2023/04/06	0	0.00	50	31.30	31.35	-50	6,715	-0.74%
2023/03/29	0	0.00	2	31.28	31.35	-2	7,930	-0.03%
2023/03/28	0	0.00	7	31.10	31.10	-7	8,487	-0.08%
2023/03/27	0	0.00	2	31.15	31.20	-2	9,180	-0.02%
2023/03/24	26	31.13	20	31.10	31.10	6	10,586	0.06%
2023/03/22	5	30.80	0	0.00	30.80	5	10,751	0.05%
2023/03/20	3.3	30.75	0	0.00	30.80	3.3	10,993	0.03%
2023/03/17	0.1	31.15	0	0.00	31.00	0.1	11,035	0.00%
2023/03/15	0	0.00	16	31.45	31.25	-16	11,209	-0.14%
2023/03/14	1	31.30	0	0.00	31.30	1	11,377	0.01%
2023/03/10	12.4	31.21	14	31.25	31.25	-1.6	11,507	-0.01%
2023/03/09	2.2	31.63	0.1	32.05	31.55	2.2	11,556	0.02%
2023/03/06	0	0.00	5	32.60	32.45	-5	11,929	-0.04%
2023/03/02	0.1	32.00	6	32.43	32.45	-5.9	12,138	-0.05%
2023/03/01	3	32.00	0	0.00	32.00	3	12,174	0.02%
2023/02/21	1	32.10	5	32.15	32.20	-4	12,536	-0.03%
2023/02/20	4.1	32.03	0	0.00	32.00	4.1	12,685	0.03%
2023/02/17	0.1	32.10	0	0.00	32.00	0.1	12,906	0.00%
2023/02/16	0	0.00	1	32.20	32.25	-1	13,072	-0.01%
2023/02/14	0.1	32.30	0	0.00	32.10	0.1	13,054	0.00%
2023/02/13	0.1	32.35	0	0.00	32.35	0.1	13,018	0.00%
2023/02/09	0.4	32.24	0.4	32.20	32.20	0.1	13,050	0.00%
2023/02/08	1	32.50	1	32.25	32.25	0	13,085	0.00%
2023/02/06	0	0.00	2	32.53	32.40	-2	13,133	-0.02%
2023/02/03	0.1	32.45	0	0.00	32.35	0.1	13,125	0.00%
2023/02/01	1.1	32.50	0	0.00	32.70	1.1	13,162	0.01%
2023/01/30	0	0.00	23.1	33.10	33.30	-23.1	13,123	-0.18%
2023/01/17	20	32.30	0	0.00	32.35	20	12,938	0.15%
2023/01/16	0	0.00	2	32.55	32.45	-2	12,947	-0.02%
2023/01/12	0	0.00	1	32.50	32.50	-1	13,181	-0.01%
2023/01/11	1	32.50	1.1	32.60	32.60	-0.1	13,227	0.00%
2023/01/10	0.1	32.30	0	0.00	32.30	0.1	13,184	0.00%
2023/01/05	0	0.00	2	32.10	31.70	-2	13,327	-0.02%
2023/01/04	0	0.00	1	31.95	31.90	-1	13,424	-0.01%
2023/01/03	2.1	31.53	0	0.00	31.70	2.1	13,532	0.02%
2022/12/28	1	31.45	3	31.50	31.85	-2	13,707	-0.01%
2022/12/23	7	31.62	0	0.00	31.55	7	13,793	0.05%
2022/12/22	5	31.60	1	33.00	33.00	4	13,807	0.03%
2022/12/21	1	31.30	0	0.00	31.30	1	13,305	0.01%
2022/12/19	11.1	31.38	0	0.00	31.30	11.1	12,369	0.09%
2022/12/16	12	32.95	10	32.75	32.60	2	11,756	0.02%
2022/12/15	1	32.55	0	0.00	32.95	1	10,479	0.01%
2022/12/13	1	32.80	10	33.00	32.65	-9	10,365	-0.09%
2022/12/09	1	33.15	7	33.15	33.20	-6	10,201	-0.06%
2022/12/07	1	32.95	3	32.95	32.80	-2	10,196	-0.02%
2022/12/06	0	0.00	14	33.07	32.75	-14	9,980	-0.14%
2022/12/05	1	32.90	12	32.98	32.80	-11	9,759	-0.11%
2022/12/02	0	0.00	1	32.35	32.30	-1	9,539	-0.01%
2022/12/01	1	32.40	1	32.40	32.65	0	9,554	0.00%
2022/11/30	2	32.15	2	32.50	32.50	0	9,436	0.00%
2022/11/25	1	31.30	0	0.00	31.55	1	8,919	0.01%
2022/11/24	2	31.30	0.1	31.75	31.80	1.9	9,015	0.02%
2022/11/23	1	31.00	0	0.00	31.05	1	9,003	0.01%
2022/11/22	2	30.43	0	0.00	30.90	2	8,962	0.02%
2022/11/21	0.1	30.65	0	0.00	30.60	0.1	8,791	0.00%
2022/11/17	0.1	31.60	0	0.00	31.55	0.1	8,485	0.00%
2022/11/16	1	31.55	0	0.00	31.50	1	8,442	0.01%
2022/11/15	8	31.89	0	0.00	31.65	8	8,304	0.10%
2022/11/14	0	0.00	8	33.16	33.20	-8	8,054	-0.10%
2022/11/11	6	32.03	0	0.00	32.25	6	7,848	0.08%
2022/11/10	2	32.40	10	32.35	32.35	-8	7,785	-0.10%
2022/11/09	5	32.70	0	0.00	32.65	5	7,846	0.06%
2022/11/08	0.5	32.53	3.2	32.41	32.80	-2.7	7,839	-0.03%
2022/11/07	3	32.33	0	0.00	32.45	3	7,812	0.04%
2022/11/04	0	0.00	5	32.35	32.35	-5	7,820	-0.06%
2022/11/03	0	0.00	6	32.29	32.30	-6	7,783	-0.08%
2022/11/02	2	32.15	0	0.00	32.05	2	7,796	0.03%
2022/10/31	11	32.13	1	32.35	32.15	10	7,859	0.13%
2022/10/28	0	0.00	10	32.10	32.05	-10	7,892	-0.13%
2022/10/27	1.5	32.20	23	32.00	32.05	-21.5	8,039	-0.27%
2022/10/26	0	0.00	1.1	31.95	31.90	-1.1	8,177	-0.01%
2022/10/25	0.2	31.50	5	31.65	31.65	-4.9	8,251	-0.06%
2022/10/24	0.8	31.52	0	0.00	31.55	0.8	8,310	0.01%
2022/10/19	5.2	30.57	5	30.95	31.00	0.2	8,255	0.00%
2022/10/17	2	30.80	1	30.80	30.95	1	8,364	0.01%
2022/10/14	1	31.65	0	0.00	31.35	1	8,476	0.01%
2022/10/11	3	31.45	1	31.60	31.40	2	8,632	0.02%
2022/10/03	3	32.20	0	0.00	32.15	3	8,721	0.03%
2022/09/29	1	32.60	0	0.00	32.70	1	8,640	0.01%
2022/09/28	10	32.80	0	0.00	32.35	10	8,598	0.12%
2022/09/27	5	32.55	0.1	32.65	32.75	5	8,559	0.06%
2022/09/26	0	0.00	0.6	32.10	32.10	-0.6	8,566	-0.01%
2022/09/23	0	0.00	2.1	32.96	32.90	-2.1	8,531	-0.02%
2022/09/22	5	32.30	0.1	32.90	32.80	5	8,566	0.06%
2022/09/21	1	32.60	0	0.00	32.80	1	8,528	0.01%
2022/09/20	1	32.70	1	32.60	32.80	0	8,539	0.00%
2022/09/19	0.2	32.25	10	32.00	32.10	-9.8	8,504	-0.12%
2022/09/16	5	32.60	0	0.00	32.00	5	8,589	0.06%
2022/09/15	15.3	32.83	109.1	33.00	33.00	-93.8	8,451	-1.11%	大賣/
2022/09/14	0	0.00	15.1	31.49	32.15	-15.1	8,332	-0.18%
2022/09/07	3	31.38	1	31.60	31.50	2	8,426	0.02%
2022/09/05	5	31.70	0	0.00	31.75	5	8,351	0.06%
2022/09/02	1	31.60	0	0.00	31.65	1	8,412	0.01%
2022/09/01	5	31.60	0	0.00	31.70	5	8,362	0.06%
2022/08/31	5	32.20	1.1	32.01	32.75	4	8,344	0.05%
2022/08/30	0	0.00	0.1	31.88	32.15	-0.1	8,202	0.00%
2022/08/26	0	0.00	0.1	31.70	31.65	-0.1	8,041	0.00%
2022/08/25	10	31.35	12.1	31.61	31.65	-2.1	8,038	-0.03%
2022/08/24	0	0.00	0.1	31.05	31.05	-0.1	8,006	0.00%
2022/08/22	0	30.75	0	0.00	30.95	0	8,617	0.00%
2022/08/19	0	0.00	1	30.70	30.90	-1	8,662	-0.01%
2022/08/18	0	0.00	4	30.85	30.90	-4	8,715	-0.05%
2022/08/16	0	0.00	0.1	30.60	30.60	-0.1	8,708	0.00%
2022/08/15	4	30.38	0	0.00	30.25	4	8,650	0.05%
2022/08/12	10	30.20	10	30.25	30.30	0	8,691	0.00%
2022/08/09	0	0.00	0.1	29.70	29.90	-0.1	8,818	0.00%
2022/08/08	0	0.00	3	29.63	29.45	-3	8,874	-0.03%
2022/08/05	0.1	29.60	0	0.00	29.65	0.1	9,067	0.00%
2022/08/04	6	29.40	0	0.00	29.50	6	9,042	0.07%
2022/08/03	1	29.60	30	29.50	29.65	-29	8,959	-0.32%
2022/08/02	1	29.85	30	29.92	30.00	-29	8,871	-0.33%
2022/07/28	11.1	30.06	10	30.00	30.10	1.1	8,613	0.01%
2022/07/27	2	31.60	0	0.00	31.75	2	8,530	0.02%
2022/07/26	2	31.75	0	0.00	31.75	2	8,408	0.02%
2022/07/25	1	32.20	0	0.00	32.10	1	8,375	0.01%
2022/07/22	3	32.20	0	0.00	32.15	3	8,324	0.04%
2022/07/20	5	32.45	0	0.00	32.30	5	8,099	0.06%
2022/07/19	0	0.00	0.1	32.40	32.50	-0.1	8,035	0.00%
2022/07/18	0	0.00	16	32.14	32.15	-16	7,850	-0.20%
2022/07/15	2	31.60	0	0.00	31.70	2	7,750	0.03%
2022/07/14	30	31.88	11.1	31.96	31.95	19	7,765	0.24%
2022/07/13	0	0.00	3	32.10	31.90	-3	7,638	-0.04%
2022/07/11	0	0.00	1.1	31.69	31.50	-1.1	7,491	-0.01%
2022/07/08	11	31.36	10	31.45	31.35	1	7,491	0.01%
2022/07/07	1	31.25	0	0.00	31.45	1	7,544	0.01%
2022/07/06	2	31.70	0	0.00	31.55	2	7,502	0.03%
2022/07/05	0	0.00	0.1	32.10	32.25	-0.1	7,432	0.00%
2022/07/04	0	0.00	1.1	32.00	32.00	-1.1	7,378	-0.01%
2022/07/01	2	31.15	2	31.75	31.15	0	7,350	0.00%
2022/06/30	0	0.00	5	31.85	31.80	-5	7,333	-0.07%
2022/06/29	30	31.98	9.2	32.00	32.15	20.9	7,207	0.29%
2022/06/28	10	31.80	1.1	31.85	31.85	9	7,164	0.12%
2022/06/27	5	31.65	0	0.00	31.70	5	7,165	0.07%
2022/06/24	0	0.00	0.1	31.25	31.30	-0.1	7,133	0.00%
2022/06/23	1	31.35	9	31.09	31.15	-8	7,135	-0.11%
2022/06/21	0	0.00	2	31.20	31.10	-2	7,111	-0.03%
2022/06/17	1	30.95	10	30.93	30.85	-9	7,046	-0.13%
2022/06/16	0	0.00	0.1	31.35	31.30	-0.1	6,926	0.00%
2022/06/13	5	30.70	23	30.75	30.95	-18	7,145	-0.25%
2022/06/10	0	0.00	15.1	31.20	31.30	-15.1	7,112	-0.21%
2022/06/09	5	31.25	5	31.40	31.40	0	7,143	0.00%
2022/06/07	1	30.75	0	0.00	30.70	1	7,032	0.01%
2022/06/02	7.1	30.57	0	0.00	30.70	7.1	7,151	0.10%
2022/06/01	5	30.80	0	0.00	30.80	5	7,263	0.07%
2022/05/31	17	31.15	0	0.00	30.50	17	7,236	0.23%
2022/05/27	0	0.00	1	31.75	31.60	-1	6,682	-0.01%
2022/05/26	7	31.70	0.6	31.75	31.75	6.4	6,705	0.10%
2022/05/25	21	31.70	3	31.57	31.70	18	6,809	0.26%
2022/05/24	0	0.00	1	31.40	31.50	-1	6,834	-0.01%
2022/05/23	0	0.00	33	31.47	31.40	-33	6,833	-0.48%
2022/05/20	3	31.37	0.1	31.40	31.35	3	6,908	0.04%
2022/05/19	2	30.80	32	30.85	31.15	-30	6,881	-0.44%
2022/05/18	17	31.06	5	30.99	31.25	12	6,844	0.18%
2022/05/17	11	30.67	0	0.00	30.90	11	6,847	0.16%
2022/05/16	13	30.93	16	30.71	30.90	-3	6,783	-0.04%
2022/05/13	20	30.63	14	30.65	31.00	6	6,707	0.09%
2022/05/12	0	0.00	13	29.87	29.70	-13	6,483	-0.20%
2022/05/11	0	0.00	7	30.02	30.15	-7	6,443	-0.11%
2022/05/10	20	29.95	20	29.70	30.15	0	6,408	0.00%
2022/05/09	0	0.00	67	29.82	29.80	-67	6,403	-1.05%
2022/05/06	5	30.25	0	0.00	30.20	5	6,359	0.08%
2022/05/05	1	30.45	2	30.30	30.55	-1	6,400	-0.02%
2022/05/03	1	29.95	0	0.00	29.95	1	6,420	0.02%
2022/04/28	5	29.70	0	0.00	29.95	5	6,467	0.08%
2022/04/25	0	0.00	10	29.91	30.00	-10	6,366	-0.16%
2022/04/21	1	30.25	0	0.00	30.40	1	6,218	0.02%
2022/04/20	3	30.50	0	0.00	30.50	3	6,267	0.05%
2022/04/19	0	0.00	5	30.20	30.10	-5	6,220	-0.08%
2022/04/18	0.1	30.20	0	0.00	30.20	0.1	6,202	0.00%
2022/04/13	27	30.54	12.1	30.56	30.90	14.9	6,107	0.24%
2022/04/08	15.1	30.10	1	30.15	30.10	14.1	6,013	0.23%
2022/04/07	0.1	30.14	3	30.00	29.95	-2.9	6,014	-0.05%
2022/04/06	1	30.25	0	0.00	30.45	1	5,946	0.02%
2022/04/01	0	0.00	0.4	30.25	30.30	-0.4	5,888	-0.01%
2022/03/31	0	0.00	5	30.50	30.40	-5	5,875	-0.09%
2022/03/30	1	30.20	0.5	30.30	30.30	0.5	5,809	0.01%
2022/03/29	14	30.19	1	30.10	30.35	13	5,761	0.23%
2022/03/28	0	0.00	5	30.20	30.20	-5	5,716	-0.09%
2022/03/25	6	30.45	0	0.00	30.60	6	5,635	0.11%
2022/03/24	0	0.00	4	30.80	30.85	-4	5,568	-0.07%
2022/03/22	2.4	30.65	15	30.65	30.80	-12.6	6,006	-0.21%
2022/03/21	2.5	30.54	0.1	30.60	30.65	2.4	5,997	0.04%
2022/03/18	3	30.58	2	30.58	30.70	1	5,986	0.02%
2022/03/17	0	0.00	1	30.70	30.55	-1	5,918	-0.02%
2022/03/16	0	0.00	1	30.30	30.45	-1	5,820	-0.02%
2022/03/15	3	30.05	10	30.20	30.20	-7	5,784	-0.12%
2022/03/14	0	0.00	1.3	30.27	30.55	-1.3	5,778	-0.02%
2022/03/11	0	0.00	5	30.16	30.20	-5	5,786	-0.09%
2022/03/10	0	0.00	1	30.00	30.20	-1	5,817	-0.02%
2022/03/08	1	29.45	3	29.55	29.50	-2	5,790	-0.03%
2022/03/07	3	29.67	0	0.00	29.50	3	5,772	0.05%
2022/03/04	1	30.35	1	30.15	30.30	0	5,917	0.00%
2022/03/03	0	0.00	5	30.45	30.60	-5	5,993	-0.08%
2022/03/02	0	0.00	0.1	30.30	30.35	-0.1	6,062	0.00%
2022/03/01	10	30.10	5.2	30.19	30.30	4.8	6,138	0.08%
2022/02/24	1	29.75	16	29.58	29.70	-15	6,328	-0.24%
2022/02/23	3	30.00	0	0.00	30.00	3	6,310	0.05%
2022/02/22	3	29.75	0	0.00	29.95	3	6,343	0.05%
2022/02/21	10.1	30.20	18.1	30.00	30.20	-8	6,280	-0.13%
2022/02/18	5	29.95	0	0.00	30.00	5	6,347	0.08%
2022/02/17	1	29.75	6.8	29.74	29.80	-5.8	6,513	-0.09%
2022/02/10	0.3	29.40	3	29.55	29.60	-2.7	6,649	-0.04%
2022/02/09	10	29.45	0	0.00	29.50	10	6,677	0.15%
2022/02/07	0	0.00	2	29.10	29.30	-2	6,679	-0.03%
2022/01/26	0	0.00	15	28.77	28.80	-15	6,635	-0.23%
2022/01/21	0	0.00	42	28.94	28.80	-42	6,823	-0.62%
2022/01/19	0	0.00	2	29.10	29.15	-2	6,781	-0.03%
2022/01/17	2	29.15	0	0.00	29.15	2	6,798	0.03%
2022/01/13	1	29.30	0	0.00	29.55	1	7,063	0.01%
2022/01/05	1	28.90	0	0.00	29.05	1	7,215	0.01%
2022/01/04	0	0.00	2	28.95	29.00	-2	7,289	-0.03%
2022/01/03	4	29.15	3.5	29.29	29.15	0.6	7,279	0.01%
2021/12/30	1	29.15	0	0.00	29.30	1	7,292	0.01%
2021/12/29	0	0.00	4	29.15	29.30	-4	7,326	-0.05%
2021/12/28	5	29.10	0	0.00	29.15	5	7,334	0.07%
2021/12/24	0	0.00	1	28.90	28.90	-1	7,467	-0.01%
2021/12/23	0	0.00	5	28.70	28.80	-5	7,546	-0.07%
2021/12/22	0	0.00	2	28.65	28.60	-2	7,589	-0.03%
2021/12/21	0	0.00	22	28.45	28.55	-22	7,625	-0.29%
2021/12/20	2	28.35	0	0.00	28.40	2	7,684	0.03%
2021/12/17	20	28.10	20	28.25	28.10	0	7,729	0.00%
2021/12/14	1	28.30	0	0.00	28.45	1	7,477	0.01%
2021/12/13	0.1	28.50	0	0.00	28.45	0.1	7,498	0.00%
2021/12/10	2	28.65	0.1	28.70	28.75	1.9	7,464	0.03%
2021/12/09	0	0.00	1	28.65	28.85	-1	7,482	-0.01%
2021/12/08	0	0.00	2	28.75	28.75	-2	7,459	-0.03%
2021/12/07	3	28.52	6	28.55	28.75	-3	7,436	-0.04%
2021/12/06	1	28.45	2	28.43	28.60	-1	7,462	-0.01%
2021/12/03	0	0.00	1	28.40	28.30	-1	7,471	-0.01%
2021/12/02	1	28.10	0	0.00	28.30	1	7,435	0.01%
2021/12/01	7	28.13	1.5	28.05	28.30	5.5	7,380	0.07%
2021/11/30	6.2	28.19	0	0.00	27.90	6.2	7,311	0.08%
2021/11/29	23.4	27.99	1	28.00	28.15	22.4	7,019	0.32%
2021/11/26	4	28.26	15	28.25	28.25	-11	6,936	-0.16%
2021/11/25	3	28.42	0	0.00	28.55	3	6,926	0.04%
2021/11/24	2.5	28.61	0	0.00	28.80	2.5	6,802	0.04%
2021/11/23	24.1	28.62	22	28.79	28.75	2.1	6,647	0.03%
2021/11/22	5	29.24	18	29.29	29.15	-13	6,394	-0.20%
2021/11/19	1	29.30	0	0.00	29.40	1	6,314	0.02%
2021/11/17	3.1	29.30	1	29.35	29.35	2.1	6,236	0.03%
2021/11/16	3.1	29.40	2	29.40	29.50	1.1	6,162	0.02%
2021/11/15	0.1	30.10	0	0.00	30.00	0.1	6,044	0.00%
2021/11/12	6	30.07	2.2	30.15	30.15	3.8	6,060	0.06%
2021/11/10	7	29.89	2	29.80	29.90	5	6,051	0.08%
2021/11/09	2	29.60	4	29.84	29.90	-2	6,026	-0.03%
2021/11/08	0	0.00	10	29.45	29.45	-10	5,942	-0.17%
2021/11/05	3	29.35	0	0.00	29.40	3	5,918	0.05%
2021/11/04	1	29.50	0	0.00	29.35	1	5,874	0.02%
2021/11/03	10	29.60	0	0.00	29.55	10	5,896	0.17%
2021/11/02	65	29.43	2	29.50	29.45	63	5,904	1.07%
2021/11/01	2	29.00	0	0.00	29.00	2	5,882	0.03%
2021/10/29	1.1	29.02	10	28.90	29.10	-8.9	5,849	-0.15%
2021/10/28	3	29.28	0	0.00	29.25	3	5,769	0.05%
2021/10/27	1	29.40	0	0.00	29.45	1	5,804	0.02%
2021/10/26	2	29.50	0	0.00	29.55	2	6,014	0.03%
2021/10/25	22	29.40	0	0.00	29.35	22	6,336	0.35%
2021/10/22	21	29.56	10	29.40	29.40	11	6,457	0.17%
2021/10/20	2	29.80	0	0.00	29.80	2	6,485	0.03%
2021/10/19	2	29.60	0	0.00	29.70	2	6,402	0.03%
2021/10/14	2	29.15	1	29.45	29.05	1	6,484	0.02%
2021/10/08	0	0.00	7	29.65	29.45	-7	6,628	-0.11%
2021/10/07	0	0.00	5	29.52	29.55	-5	6,645	-0.08%
2021/10/06	20	29.35	0	0.00	29.25	20	6,701	0.30%
2021/10/04	0	0.00	17	29.27	29.35	-17	6,845	-0.25%
2021/10/01	11	29.56	10	29.25	29.15	1	6,951	0.01%
2021/09/30	10	29.95	10	29.95	29.85	0	6,844	0.00%
2021/09/29	7	29.50	0	0.00	29.55	7	6,795	0.10%
2021/09/28	10	29.60	10	29.80	30.00	0	6,771	0.00%
2021/09/27	0	0.00	0.1	30.00	29.85	-0.1	6,803	0.00%
2021/09/24	0	0.00	1	29.70	29.35	-1	6,843	-0.01%
2021/09/22	8.1	28.60	5	28.85	28.70	3.1	6,892	0.04%
2021/09/16	1	29.75	0	0.00	29.65	1	6,689	0.01%
2021/09/15	5	29.90	3	29.90	29.80	2	6,678	0.03%
2021/09/14	5	29.90	1	29.60	29.75	4	6,764	0.06%
2021/09/13	12	29.23	10	29.35	29.45	2	6,777	0.03%
2021/09/10	12	29.15	0	0.00	29.20	12	6,832	0.18%
2021/09/08	0	0.00	7	29.33	29.25	-7	6,926	-0.10%
2021/09/07	2	29.65	0	0.00	29.60	2	6,908	0.03%
2021/09/03	0	0.00	8	29.90	30.00	-8	6,965	-0.11%
2021/09/01	6	29.80	0	0.00	29.60	6	7,023	0.09%
2021/08/31	22	29.90	0	0.00	30.05	22	7,030	0.31%
2021/08/27	6	29.60	17	29.53	29.65	-11	7,029	-0.16%
2021/08/25	3.1	29.22	0	0.00	29.35	3.1	7,183	0.04%
2021/08/24	0	0.00	1	29.25	29.40	-1	7,260	-0.01%
2021/08/20	2	28.50	20	28.53	28.30	-18	7,430	-0.24%
2021/08/19	1	28.30	0	0.00	28.30	1	7,602	0.01%
2021/08/18	0	0.00	10	28.35	28.85	-10	7,552	-0.13%
2021/08/17	3	28.73	0	0.00	28.55	3	7,612	0.04%
2021/08/16	15	29.35	0	0.00	29.05	15	7,620	0.20%
2021/08/13	3	29.75	0	0.00	29.65	3	7,573	0.04%
2021/08/12	7	30.23	5	30.05	30.25	2	7,637	0.03%
2021/08/09	5	30.00	0	0.00	29.95	5	7,973	0.06%
2021/08/06	10	30.10	0	0.00	30.05	10	8,119	0.12%
2021/08/05	3.1	30.35	0	0.00	30.00	3.1	8,351	0.04%
2021/08/04	2	30.15	5	30.25	30.25	-3	8,806	-0.03%
2021/08/03	0	0.00	16	30.21	30.30	-16	9,104	-0.18%
2021/08/02	10	29.80	1	30.10	30.10	9	9,307	0.10%
2021/07/30	50	29.84	1	29.90	29.60	49	9,473	0.52%
2021/07/29	8	31.00	3	30.97	31.15	5	9,574	0.05%
2021/07/28	11.1	30.99	5	31.15	31.00	6.1	9,453	0.06%
2021/07/27	10	31.85	6	31.90	31.50	4	9,632	0.04%
2021/07/26	5	32.00	0	0.00	31.90	5	9,668	0.05%
2021/07/22	0	0.00	1	32.85	32.90	-1	9,785	-0.01%
2021/07/19	7	33.59	1	33.60	33.60	6	10,150	0.06%
2021/07/15	0	0.00	1	32.85	32.80	-1	10,822	-0.01%
2021/07/14	0	0.00	2	32.70	32.60	-2	11,046	-0.02%
2021/07/13	0	0.00	5	32.80	32.90	-5	11,496	-0.04%
2021/07/09	1	32.80	5	32.90	32.95	-4	11,661	-0.03%
2021/07/08	0	0.00	17	32.72	32.95	-17	11,633	-0.15%
2021/07/06	6	32.65	0	0.00	32.55	6	11,783	0.05%
2021/07/02	0	0.00	5	32.65	32.20	-5	12,077	-0.04%
2021/07/01	0	0.00	16	32.42	32.45	-16	12,046	-0.13%
2021/06/30	5	32.04	0	0.00	32.00	5	11,996	0.04%
2021/06/29	10	31.65	8	31.79	31.90	2	11,990	0.02%
2021/06/25	3	31.60	3	31.73	31.75	0	12,240	0.00%
2021/06/23	0	0.00	1	31.40	31.65	-1	12,488	-0.01%
2021/06/22	10	31.13	12	31.01	30.85	-2	12,389	-0.02%
2021/06/21	3	30.70	0	0.00	30.75	3	12,363	0.02%
2021/06/18	4	31.31	2	31.40	31.05	2	12,334	0.02%
2021/06/17	0	0.00	0	31.65	31.80	0	12,184	0.00%
2021/06/16	0	0.00	2.2	31.90	31.85	-2.2	12,390	-0.02%
2021/06/15	7	31.91	0.9	31.85	31.80	6.1	12,414	0.05%
2021/06/11	2	31.88	5	31.89	31.90	-3	12,468	-0.02%
2021/06/10	10	31.50	0	0.00	31.95	10	12,531	0.08%
2021/06/09	6	31.83	6	31.78	31.50	0	12,505	0.00%
2021/06/07	1	31.85	0	0.00	31.75	1	12,658	0.01%
2021/06/04	3	32.20	1	32.05	31.90	2	12,686	0.02%
2021/06/03	4	32.53	4	32.40	32.45	0	12,856	0.00%
2021/06/02	1	32.05	0	0.00	32.05	1	12,835	0.01%
2021/06/01	6	31.73	3	31.60	31.90	3	12,821	0.02%
2021/05/31	1	31.50	0	0.00	31.65	1	12,902	0.01%
2021/05/28	0	0.00	2	31.20	31.25	-2	13,025	-0.02%
2021/05/27	14	30.95	29	30.77	30.40	-15	13,102	-0.11%
2021/05/26	0	0.00	7	31.16	31.40	-7	13,326	-0.05%
2021/05/25	11	31.10	10	31.20	31.20	1	13,880	0.01%
2021/05/24	0	0.00	0.2	30.66	30.55	-0.2	13,847	0.00%
2021/05/21	9	30.52	0	0.00	30.50	9	13,881	0.06%
2021/05/20	1	30.25	0	0.00	30.35	1	13,874	0.01%
2021/05/18	5	30.85	2	30.80	30.80	3	13,857	0.02%
2021/05/17	2.2	29.54	22	29.81	29.65	-19.8	13,908	-0.14%
2021/05/14	5	30.30	0	0.00	30.75	5	13,754	0.04%
2021/05/13	2	30.53	12	30.25	30.00	-10	13,594	-0.07%
2021/05/12	11	30.30	7	30.28	30.65	4	13,360	0.03%
2021/05/11	17	33.82	18	33.39	32.75	-1	12,933	-0.01%
2021/05/10	4	33.95	9	33.67	33.90	-5	12,670	-0.04%
2021/05/07	5.1	33.59	6	33.95	33.25	-0.9	12,533	-0.01%
2021/05/06	9	33.41	7	33.35	33.85	2	12,389	0.02%
2021/05/05	0	0.00	22.5	32.27	32.65	-22.5	12,148	-0.19%
2021/05/04	11	33.18	12.3	32.46	31.70	-1.3	11,969	-0.01%
2021/05/03	7.1	32.83	4.5	32.57	32.35	2.6	11,684	0.02%
2021/04/29	1	33.40	6	33.74	33.25	-5	11,607	-0.04%
2021/04/28	1	33.05	0	0.00	33.40	1	11,517	0.01%
2021/04/27	0	0.00	3	32.83	32.85	-3	11,597	-0.03%
2021/04/26	5	32.49	4	32.71	32.50	1	11,508	0.01%
2021/04/23	1	32.75	0	0.00	32.55	1	11,376	0.01%
2021/04/22	36	33.55	16	34.55	33.30	20	11,299	0.18%
2021/04/21	7	33.00	7	32.90	33.10	0	10,647	0.00%
2021/04/20	3	32.95	4.1	32.76	33.15	-1.1	10,518	-0.01%
2021/04/19	7	32.44	23	32.75	33.40	-16	10,323	-0.15%
2021/04/16	13	31.78	2	31.90	31.90	11	9,904	0.11%
2021/04/15	3	30.92	1	30.90	30.95	2	9,687	0.02%
2021/04/13	4	31.03	0	0.00	30.60	4	9,715	0.04%
2021/04/12	1	30.50	4	30.60	30.95	-3	9,576	-0.03%
2021/04/09	2	30.35	1	30.40	30.40	1	9,537	0.01%
2021/04/08	5	30.39	4	30.50	30.50	1	9,510	0.01%
2021/04/07	1	30.00	4.1	29.95	30.00	-3.1	9,345	-0.03%
2021/04/06	1	30.00	0	0.00	29.95	1	9,379	0.01%
2021/04/01	11	30.12	0	0.00	29.90	11	9,420	0.12%
2021/03/31	0	0.00	0	30.05	30.20	0	9,448	0.00%
2021/03/30	0	0.00	10	30.00	30.00	-10	9,393	-0.11%
2021/03/29	0	0.00	13	29.75	29.90	-13	9,243	-0.14%
2021/03/26	3	29.78	6	29.47	29.75	-3	9,217	-0.03%
2021/03/25	1	28.90	0	0.00	29.10	1	9,079	0.01%
2021/03/23	2.1	29.20	1	29.25	29.00	1.1	9,113	0.01%
2021/03/22	2	29.15	0	0.00	29.40	2	9,144	0.02%
2021/03/19	3	29.10	0	0.00	29.20	3	9,159	0.03%
2021/03/18	2	29.53	0	0.00	29.50	2	8,969	0.02%
2021/03/17	1	29.65	1	29.65	29.45	0	8,943	0.00%
2021/03/16	0	0.00	2	29.85	29.90	-2	8,907	-0.02%
2021/03/15	2	29.60	0	0.00	29.55	2	8,865	0.02%
2021/03/12	2	29.35	0	0.00	29.80	2	8,896	0.02%
2021/03/11	5	29.67	4	29.60	29.45	1	8,865	0.01%
2021/03/10	2	29.70	0	0.00	29.75	2	8,862	0.02%
2021/03/09	3	29.77	17	29.82	29.90	-14	8,855	-0.16%
2021/03/08	3	29.40	5	29.43	29.30	-2	8,675	-0.02%
2021/03/05	4	29.33	25	29.39	29.35	-21	8,667	-0.24%
2021/03/04	0.5	29.40	4	29.40	29.40	-3.5	8,846	-0.04%
2021/03/03	0	0.00	8	29.22	29.35	-8	8,753	-0.09%
2021/03/02	0.5	28.70	24.2	29.23	28.70	-23.7	8,558	-0.28%
2021/02/26	1	28.80	6	28.92	28.95	-5	8,447	-0.06%
2021/02/25	3	28.75	71.4	29.17	29.50	-68.4	8,055	-0.85%
2021/02/24	0	0.00	0	28.05	27.75	0	7,569	0.00%
2021/02/23	1	27.65	10	27.65	28.10	-9	7,539	-0.12%
2021/02/22	0	0.00	15	27.46	27.45	-15	7,489	-0.20%
2021/02/19	6	27.18	0	0.00	27.40	6	7,606	0.08%
2021/02/18	2	27.55	11	27.55	27.50	-9	7,725	-0.12%
2021/02/17	54	27.01	0	0.00	27.10	54	7,641	0.71%
2021/02/05	0	0.00	2	26.85	27.05	-2	7,543	-0.03%
2021/02/04	0	0.00	4	26.88	26.85	-4	7,589	-0.05%
2021/02/02	14	26.67	0	0.00	26.75	14	7,820	0.18%
2021/02/01	1	26.60	5	26.55	26.25	-4	7,803	-0.05%
2021/01/29	0	0.00	0	26.55	26.00	0	7,754	0.00%
2021/01/27	3	26.65	0	0.00	26.50	3	7,542	0.04%
2021/01/26	1	26.55	0	0.00	26.60	1	7,485	0.01%
2021/01/25	1	26.55	0.2	26.80	26.80	0.8	7,457	0.01%
2021/01/22	11	26.46	0	0.00	26.40	11	7,481	0.15%
2021/01/21	23	26.42	1	26.35	26.40	22	7,420	0.30%
2021/01/20	5	26.62	0.3	27.00	26.40	4.7	7,367	0.06%
2021/01/19	6	27.33	1	27.30	27.45	5	7,118	0.07%
2021/01/18	6	27.05	0	0.00	27.25	6	7,132	0.08%
2021/01/15	2	27.73	10	27.60	27.60	-8	7,011	-0.11%
2021/01/14	0	0.00	7	28.40	28.10	-7	6,947	-0.10%
2021/01/13	3	28.15	0	0.00	28.40	3	6,921	0.04%
2021/01/08	1.1	28.44	0	0.00	28.70	1.1	6,819	0.02%
2021/01/07	0	0.00	9	28.57	28.35	-9	6,769	-0.13%
2021/01/05	0	0.00	3	28.73	28.85	-3	6,573	-0.05%
2021/01/04	1	28.70	0.2	28.70	28.85	0.8	6,584	0.01%
2020/12/31	1	28.70	0	28.80	28.95	1	6,491	0.01%
2020/12/30	0	0.00	1	28.70	29.05	-1	6,463	-0.02%
2020/12/29	1	28.50	1	28.50	28.65	0	6,398	0.00%
2020/12/28	4.2	28.65	10	28.65	28.60	-5.8	6,397	-0.09%
2020/12/25	12	28.48	32	28.50	28.55	-20	6,364	-0.31%
2020/12/24	5	28.20	2	28.20	28.05	3	6,308	0.05%
2020/12/22	0	0.00	2.3	27.97	27.70	-2.3	6,247	-0.04%
2020/12/21	1.2	27.90	1	27.95	27.95	0.2	6,346	0.00%
2020/12/18	1	27.50	0	27.70	27.45	1	6,414	0.02%
2020/12/17	0	0.00	5	27.60	27.55	-5	6,485	-0.08%
2020/12/16	30	27.53	1	27.90	27.90	29	6,526	0.44%
2020/12/15	10	27.45	5	27.42	27.15	5	6,649	0.08%
2020/12/11	4	27.66	3.3	27.73	27.70	0.7	6,819	0.01%
2020/12/10	0	0.00	1	27.70	27.70	-1	7,005	-0.01%
2020/12/09	13	27.62	1	27.45	27.75	12	7,005	0.17%
2020/12/08	0.5	27.50	2	27.50	27.50	-1.5	7,036	-0.02%
2020/12/07	1	27.70	7	27.55	27.60	-6	7,007	-0.09%
2020/12/02	1	27.30	0	0.00	27.40	1	7,211	0.01%
2020/12/01	0	0.00	1	27.50	27.50	-1	7,359	-0.01%
2020/11/30	2	27.85	8	27.70	27.40	-6	7,539	-0.08%
2020/11/26	1	27.85	0	0.00	27.90	1	7,410	0.01%
2020/11/25	4	27.94	2	27.90	28.05	2	7,542	0.03%
2020/11/24	2	28.03	2	28.08	28.05	0	7,534	0.00%
2020/11/23	1	28.30	2	28.25	28.25	-1	7,519	-0.01%
2020/11/20	2	28.08	2	28.08	28.15	0	7,425	0.00%
2020/11/18	0	0.00	3.2	28.16	28.20	-3.2	7,418	-0.04%
2020/11/17	0	0.00	3.1	27.98	28.00	-3.1	7,326	-0.04%
2020/11/16	1	27.50	6	27.42	27.50	-5	7,345	-0.07%
2020/11/13	1	27.25	2	27.50	27.60	-1	7,415	-0.01%
2020/11/12	1	27.25	7	27.42	27.60	-6	7,452	-0.08%
2020/11/11	1	27.05	10	27.45	27.70	-9	7,458	-0.12%
2020/11/10	0	0.00	6	26.82	26.90	-6	7,254	-0.08%
2020/11/09	3	26.45	7	26.53	26.60	-4	7,186	-0.06%
2020/11/06	0	0.00	3	26.15	26.20	-3	7,189	-0.04%
2020/11/05	0	0.00	1	26.20	26.20	-1	7,223	-0.01%
2020/11/04	0	0.00	2	26.10	26.10	-2	7,262	-0.03%
2020/11/03	1	26.10	2	26.20	26.20	-1	7,343	-0.01%
2020/10/29	4	25.80	1	25.80	25.80	3	7,531	0.04%
2020/10/28	2	25.93	0	0.00	26.10	2	7,839	0.03%
2020/10/26	1	26.05	0	0.00	26.00	1	8,167	0.01%
2020/10/23	0	0.00	3	26.15	26.20	-3	8,302	-0.04%
2020/10/22	1	26.15	10	26.05	26.25	-9	8,583	-0.10%
2020/10/21	1	25.85	0	0.00	25.75	1	9,269	0.01%
2020/10/20	1	26.00	0	0.00	26.05	1	9,518	0.01%
2020/10/19	5	26.10	0	0.00	26.10	5	9,777	0.05%
2020/10/15	0	0.00	2	26.00	26.15	-2	10,261	-0.02%
2020/10/13	0	0.00	1	25.65	25.70	-1	10,653	-0.01%
2020/10/12	2	25.88	0	0.00	25.90	2	10,935	0.02%
2020/10/08	2	26.08	0	0.00	26.15	2	11,163	0.02%
2020/10/07	1	26.00	8	26.25	26.10	-7	11,280	-0.06%
2020/10/06	2	25.98	0	0.00	26.10	2	11,404	0.02%
2020/10/05	1	25.70	0	0.00	25.75	1	11,465	0.01%
2020/09/29	1	25.15	0	0.00	25.15	1	11,475	0.01%
2020/09/25	0	0.00	5	24.96	25.10	-5	11,642	-0.04%
2020/09/24	6	25.03	4	24.90	24.85	2	11,757	0.02%
2020/09/23	4	25.50	0	0.00	25.55	4	11,728	0.03%
2020/09/22	2	25.60	0	0.00	25.65	2	11,731	0.02%
2020/09/21	1	25.75	0	0.00	25.85	1	11,656	0.01%
2020/09/18	20	25.95	0	0.00	25.75	20	11,659	0.17%
2020/09/17	3	25.87	2	26.05	25.95	1	11,518	0.01%
2020/09/16	8	25.95	0	0.00	26.00	8	11,472	0.07%
2020/09/15	8	26.06	8	26.08	26.15	0	11,387	0.00%
2020/09/14	1	26.50	2	26.40	26.50	-1	11,313	-0.01%
2020/09/11	1	26.60	7	26.52	26.45	-6	11,306	-0.05%
2020/09/10	3	26.78	0	0.00	26.65	3	11,332	0.03%
2020/09/09	2	26.73	0	0.00	26.90	2	11,390	0.02%
2020/09/08	3	27.07	1	27.55	27.00	2	11,374	0.02%
2020/09/07	0	0.00	4	27.38	27.30	-4	11,348	-0.04%
2020/09/04	7	26.93	1	27.15	26.90	6	11,400	0.05%
2020/09/03	2	27.05	2	26.90	26.80	0	11,372	0.00%
2020/09/02	2	26.40	1	26.50	26.55	1	11,262	0.01%
2020/09/01	2	26.28	0	0.00	26.25	2	11,303	0.02%
2020/08/28	0	0.00	3	26.10	26.20	-3	11,175	-0.03%
2020/08/27	1	26.05	0	0.00	26.20	1	11,261	0.01%
2020/08/24	1	26.05	0	0.00	26.00	1	11,736	0.01%
2020/08/20	7	25.76	0	0.00	25.65	7	11,798	0.06%
2020/08/19	4	26.45	0	0.00	26.30	4	11,714	0.03%
2020/08/17	3	26.20	1	26.30	26.40	2	11,752	0.02%
2020/08/14	8	26.21	0	0.00	26.25	8	11,786	0.07%
2020/08/13	2	26.25	0	0.00	26.35	2	12,101	0.02%
2020/08/12	16	26.02	0	0.00	26.30	16	12,298	0.13%
2020/08/11	4	26.21	0	0.00	26.05	4	12,387	0.03%
2020/08/07	5	26.25	3	26.45	26.35	2	12,544	0.02%
2020/08/05	1	26.10	0	0.00	26.10	1	12,770	0.01%
2020/08/04	3	25.87	1	25.90	26.05	2	12,853	0.02%
2020/08/03	6	26.23	2	26.20	26.10	4	13,049	0.03%
2020/07/31	3	25.43	0	0.00	25.60	3	13,272	0.02%
2020/07/30	0	0.00	2	25.60	25.70	-2	14,646	-0.01%
2020/07/29	3	25.55	0	0.00	25.45	3	15,192	0.02%
2020/07/28	24	25.96	1	25.65	25.45	23	15,219	0.15%
2020/07/27	19	26.26	0	0.00	26.00	19	15,254	0.12%
2020/07/24	10	29.53	8	29.48	29.20	2	14,634	0.01%
2020/07/23	0	0.00	3	29.97	30.00	-3	14,505	-0.02%
2020/07/22	12	30.02	9	30.25	30.30	3	14,438	0.02%
2020/07/21	27	30.40	7	30.35	30.30	20	14,329	0.14%
2020/07/20	3	30.35	36	30.17	30.30	-33	14,265	-0.23%
2020/07/17	1	30.35	7.9	30.52	30.15	-6.9	14,175	-0.05%
2020/07/16	5	30.05	33	30.26	30.50	-28	14,198	-0.20%
2020/07/15	5	29.65	11	29.83	29.80	-6	14,096	-0.04%
2020/07/14	0	0.00	2	29.60	29.50	-2	13,961	-0.01%
2020/07/13	7	29.12	15.5	29.19	29.60	-8.5	14,039	-0.06%
2020/07/10	1	28.65	1	28.95	28.90	0	14,019	0.00%
2020/07/09	3	29.10	11	29.10	28.95	-8	14,089	-0.06%
2020/07/08	7	28.92	30	28.99	29.10	-23	14,334	-0.16%
2020/07/07	4	29.00	1	29.05	29.05	3	14,460	0.02%
2020/07/06	0	0.00	9	29.01	29.05	-9	14,421	-0.06%
2020/07/03	10	29.14	28	28.95	28.90	-18	14,468	-0.12%
2020/07/02	0	0.00	13	28.79	28.90	-13	14,485	-0.09%
2020/07/01	3	28.17	5	28.30	28.20	-2	14,485	-0.01%
2020/06/30	0	0.00	18	27.81	27.90	-18	14,509	-0.12%
2020/06/29	5	27.44	2	27.60	27.60	3	14,654	0.02%
2020/06/24	2	27.83	0	0.00	27.75	2	14,722	0.01%
2020/06/23	1	27.55	5	27.76	27.85	-4	14,829	-0.03%
2020/06/22	12	27.60	16	27.70	27.70	-4	14,914	-0.03%
2020/06/18	0	0.00	2	27.75	27.85	-2	15,120	-0.01%
2020/06/17	10	27.80	13	27.91	27.90	-3	15,241	-0.02%
2020/06/16	12	27.48	5	27.55	27.50	7	15,417	0.05%
2020/06/15	1	27.20	0	0.00	27.20	1	15,649	0.01%
2020/06/12	6	27.01	10	27.23	27.45	-4	15,707	-0.03%
2020/06/11	4	28.00	7	28.36	27.70	-3	15,728	-0.02%
2020/06/10	1	28.55	22	28.62	28.70	-21	15,672	-0.13%
2020/06/09	10	28.23	48	28.25	28.40	-38	16,010	-0.24%
2020/06/08	12	28.09	19	28.06	28.15	-7	16,055	-0.04%
2020/06/05	3	27.80	17	27.79	27.80	-14	15,962	-0.09%
2020/06/04	2	27.95	5	27.65	27.80	-3	15,987	-0.02%
2020/06/03	18	27.75	14	27.68	27.80	4	16,061	0.02%
2020/06/02	3	27.33	1	27.40	27.35	2	15,979	0.01%
2020/06/01	0	0.00	2	27.35	27.30	-2	15,947	-0.01%
2020/05/29	4	26.96	1	27.05	26.90	3	15,935	0.02%
2020/05/28	12	27.06	4	27.20	27.10	8	15,573	0.05%
2020/05/27	6	27.43	1.6	27.30	27.30	4.4	15,522	0.03%
2020/05/26	0	0.00	6	27.27	27.30	-6	15,573	-0.04%
2020/05/25	6	26.69	12	26.59	26.90	-6	15,559	-0.04%
2020/05/22	6	26.99	12	27.12	26.85	-6	15,493	-0.04%
2020/05/21	13	27.56	102	27.51	27.50	-89	15,412	-0.58%	大賣/
2020/05/20	48	27.59	7	27.46	27.60	41	15,281	0.27%
2020/05/19	9.1	27.37	7	27.41	27.40	2.1	15,000	0.01%
2020/05/18	9	27.03	9.5	26.95	26.95	-0.5	14,833	0.00%
2020/05/15	3	26.35	8.5	26.36	26.40	-5.5	14,753	-0.04%
2020/05/14	17	26.64	12.5	26.65	26.65	4.5	14,663	0.03%
2020/05/13	7	26.62	0.5	26.75	26.60	6.5	14,564	0.04%
2020/05/12	11	26.72	11	26.75	26.85	0	14,476	0.00%
2020/05/11	12	27.43	0	0.00	27.25	12	14,283	0.08%
2020/05/08	19	27.40	6	27.87	27.25	13	14,144	0.09%
2020/05/07	23	27.56	47	27.48	27.35	-24	13,904	-0.17%
2020/05/06	311	29.37	190	29.11	28.25	121	13,471	0.90%	大買/大賣/鉅額交易
2020/05/05	98	27.41	55	27.29	28.05	43	11,940	0.36%
2020/05/04	36	25.44	1	25.50	25.50	35	11,302	0.31%
2020/04/30	40	25.88	40	25.95	26.00	0	11,141	0.00%
2020/04/29	38	25.00	47	25.15	25.10	-9	11,081	-0.08%
2020/04/28	4.3	24.90	10	25.05	24.90	-5.7	11,065	-0.05%
2020/04/27	102	24.84	12	24.74	24.75	90	11,124	0.81%	大買/
2020/04/24	1	23.80	0	0.00	23.75	1	10,988	0.01%
2020/04/23	12	23.93	0	0.00	23.90	12	10,816	0.11%
2020/04/22	15	23.62	6	23.58	23.85	9	10,708	0.08%
2020/04/21	8	23.98	7	24.06	23.95	1	10,699	0.01%
2020/04/20	2	24.70	1	24.70	24.65	1	10,466	0.01%
2020/04/17	7.3	24.92	6	25.05	24.85	1.3	10,346	0.01%
2020/04/16	220	24.75	0	0.00	24.75	220	10,245	2.15%	大買/鉅額交易
2020/04/15	2	25.30	47	25.24	25.30	-45	10,071	-0.45%
2020/04/14	47	25.22	2	25.23	25.10	45	9,996	0.45%
2020/04/13	24	25.54	12	25.01	25.20	12	9,843	0.12%
2020/04/10	9	24.77	15	24.85	24.70	-6	9,553	-0.06%
2020/04/09	4	23.86	7	23.88	24.10	-3	9,410	-0.03%
2020/04/08	1	23.60	32	23.76	23.85	-31	9,316	-0.33%
2020/04/07	13	23.31	31	23.54	23.55	-18	9,220	-0.20%
2020/04/06	0.3	23.10	7	22.99	23.05	-6.7	9,061	-0.07%
2020/04/01	4	22.55	0	0.00	22.50	4	8,904	0.04%
2020/03/31	7	22.66	0	0.00	22.55	7	8,775	0.08%
2020/03/30	13	22.47	0	0.00	22.60	13	8,602	0.15%
2020/03/27	7	22.76	0	0.00	22.65	7	8,538	0.08%
2020/03/26	4	22.53	0	0.00	22.65	4	8,414	0.05%
2020/03/24	1	21.45	5	21.60	21.35	-4	8,272	-0.05%
2020/03/23	22	20.71	0	0.00	20.50	22	8,134	0.27%
2020/03/20	1	21.85	0	0.00	21.85	1	8,072	0.01%
2020/03/19	16.3	21.08	0	0.00	21.15	16.3	7,875	0.21%
2020/03/18	4	22.46	0	0.00	22.15	4	7,674	0.05%
2020/03/17	12	22.60	1	22.90	22.65	11	7,638	0.14%
2020/03/16	7	23.44	0	0.00	23.25	7	7,489	0.09%
2020/03/13	26.4	23.00	2	23.55	23.90	24.4	7,342	0.33%
2020/03/12	16	25.36	0	0.00	25.30	16	6,851	0.23%
2020/03/11	10	27.10	0	0.00	27.20	10	6,693	0.15%
2020/03/10	0	0.00	0.1	27.35	27.10	-0.1	6,674	0.00%
2020/03/09	6	27.50	0	0.00	27.60	6	6,644	0.09%
2020/03/04	1	28.05	0	0.00	28.10	1	6,599	0.02%
2020/03/03	4	28.01	1	28.00	28.00	3	6,610	0.05%
2020/03/02	1	27.95	25	28.01	28.00	-24	6,554	-0.37%
2020/02/27	0	0.00	1	28.30	28.25	-1	6,839	-0.01%
2020/02/25	1	28.30	1.1	28.28	28.60	-0.1	6,738	0.00%
2020/02/21	0	0.00	1	28.95	28.95	-1	6,818	-0.01%
2020/02/19	1	28.90	1	29.10	28.90	0	6,877	0.00%
2020/02/18	1	28.85	1	29.00	29.00	0	6,882	0.00%
2020/02/17	0	0.00	1	28.85	28.85	-1	6,866	-0.01%
2020/02/13	1	28.70	3	28.80	28.90	-2	6,924	-0.03%
2020/02/12	0	0.00	5	28.65	28.60	-5	7,059	-0.07%
2020/02/10	21	28.47	4	28.45	28.55	17	7,138	0.24%
2020/02/07	13	28.52	0	0.00	28.20	13	7,192	0.18%
2020/02/06	13	28.83	2	28.85	28.85	11	7,214	0.15%
2020/02/05	12	28.61	13	28.77	28.60	-1	7,457	-0.01%
2020/02/04	3	28.27	1	28.45	28.55	2	7,574	0.03%
2020/02/03	17	28.56	5	28.27	28.15	12	7,590	0.16%
2020/01/31	2	28.30	14	28.35	28.20	-12	7,410	-0.16%
2020/01/30	3	28.50	7	28.49	28.00	-4	7,325	-0.05%
2020/01/17	2	29.40	0	0.00	29.50	2	7,077	0.03%
2020/01/16	0	0.00	14	29.55	29.45	-14	7,071	-0.20%
2020/01/14	0	0.00	0.1	29.50	29.50	-0.1	7,081	0.00%
2020/01/10	0	0.00	6	29.30	29.25	-6	7,308	-0.08%
2020/01/09	3	29.20	0	0.00	29.35	3	7,375	0.04%
2020/01/08	12	29.10	10	29.20	29.05	2	7,456	0.03%
2020/01/07	0	0.00	1	29.40	29.40	-1	7,504	-0.01%
2020/01/06	2	29.55	0	0.00	29.55	2	7,566	0.03%
2020/01/03	0	0.00	2	29.98	30.00	-2	7,595	-0.03%
2020/01/02	5	29.85	0	0.00	29.90	5	7,603	0.07%
2019/12/31	4	29.81	0	0.00	29.85	4	7,651	0.05%
2019/12/30	0	0.00	2	29.95	29.90	-2	7,625	-0.03%
2019/12/27	2	30.00	0	0.00	30.00	2	7,621	0.03%
2019/12/26	0	0.00	2	30.05	30.00	-2	7,694	-0.03%
2019/12/25	2	30.05	0	0.00	30.10	2	7,794	0.03%
2019/12/24	2	30.05	20	30.10	30.05	-18	7,801	-0.23%
2019/12/23	0	0.00	56	30.48	30.55	-56	7,780	-0.72%
2019/12/20	0	0.00	1	30.45	30.55	-1	7,744	-0.01%
2019/12/19	1	30.15	6	30.25	30.30	-5	7,644	-0.07%
2019/12/18	3	30.20	15	30.19	30.15	-12	7,630	-0.16%
2019/12/17	1	30.10	2	30.13	30.20	-1	7,694	-0.01%
2019/12/16	4	29.40	0	0.00	29.85	4	7,683	0.05%
2019/12/13	5	29.30	0	0.00	29.50	5	7,658	0.07%
2019/12/12	5	29.25	6	29.25	29.30	-1	7,633	-0.01%
2019/12/11	0	0.00	1	29.30	29.30	-1	7,651	-0.01%
2019/12/10	11	29.15	0	0.00	29.20	11	7,688	0.14%
2019/12/09	1	29.30	0	0.00	29.25	1	7,720	0.01%
2019/12/06	4	29.18	0	0.00	29.35	4	7,824	0.05%
2019/12/04	9	29.22	0	0.00	29.25	9	7,880	0.11%
2019/12/03	14	29.40	0	0.00	29.55	14	7,920	0.18%
2019/12/02	2	29.60	11	29.60	29.65	-9	7,912	-0.11%
2019/11/29	6	29.72	0	0.00	29.75	6	7,980	0.08%
2019/11/28	3	30.12	0	0.00	30.15	3	7,929	0.04%
2019/11/27	1	29.95	2	30.05	30.10	-1	7,945	-0.01%
2019/11/26	10	30.00	12	29.97	29.95	-2	7,928	-0.03%
2019/11/25	0	0.00	1	29.70	29.75	-1	7,609	-0.01%
2019/11/22	1	29.55	0	0.00	29.55	1	7,731	0.01%
2019/11/20	6	29.83	1.1	29.99	29.80	4.9	7,717	0.06%
2019/11/18	13	29.72	1	29.90	29.85	12	7,765	0.15%
2019/11/15	3	29.70	0	0.00	29.75	3	7,792	0.04%
2019/11/13	0	0.00	1	30.10	29.80	-1	7,893	-0.01%
2019/11/12	17	29.85	0	0.00	30.00	17	8,269	0.21%
2019/11/11	3	29.97	0	0.00	29.90	3	8,256	0.04%
2019/11/08	1	30.40	1	30.40	30.25	0	8,145	0.00%
2019/11/07	2	30.55	3	30.73	30.55	-1	8,132	-0.01%
2019/11/06	5	30.54	17	30.51	30.65	-12	8,041	-0.15%
2019/11/05	23	30.81	44	30.66	30.75	-21	7,971	-0.26%
2019/11/04	43	30.35	16	30.21	30.50	27	7,924	0.34%
2019/11/01	3	30.05	10	29.90	29.70	-7	7,703	-0.09%
2019/10/28	1	29.10	0	0.00	29.05	1	7,921	0.01%
2019/10/22	20	29.63	0	0.00	29.60	20	8,045	0.25%
2019/10/21	1	29.30	0	0.00	29.40	1	8,119	0.01%
2019/10/18	0	0.00	7	29.40	29.20	-7	8,162	-0.09%
2019/10/16	0	0.00	5	29.10	29.25	-5	8,150	-0.06%
2019/10/15	1	28.90	0	0.00	29.25	1	8,205	0.01%
2019/10/14	153.1	28.75	0	0.00	28.80	153.1	8,179	1.87%	大買/鉅額交易
2019/10/09	4	28.56	0	0.00	28.35	4	8,125	0.05%
2019/10/07	2	28.60	0	0.00	28.70	2	8,060	0.02%
2019/10/04	2.4	28.36	0	0.00	28.20	2.4	8,025	0.03%
2019/10/03	3	28.10	3	28.25	28.20	0	8,039	0.00%
2019/10/02	2	28.38	4	28.40	28.30	-2	8,045	-0.02%
2019/10/01	0	0.00	2	28.95	28.65	-2	7,980	-0.03%
2019/09/24	1	28.70	3	28.90	28.80	-2	7,989	-0.03%
2019/09/23	4	28.83	0	0.00	28.80	4	8,036	0.05%
2019/09/19	6	28.72	0	0.00	28.70	6	7,963	0.08%
2019/09/18	0	0.00	3	29.15	29.10	-3	7,920	-0.04%
2019/09/17	6	29.31	0	0.00	29.30	6	7,927	0.08%
2019/09/16	8	29.69	0	0.00	29.50	8	7,988	0.10%
2019/09/11	10	28.95	0	0.00	28.90	10	8,052	0.12%
2019/09/10	2	28.88	0	0.00	28.75	2	8,031	0.02%
2019/09/06	1	29.15	2	29.30	29.30	-1	7,911	-0.01%
2019/09/04	10	28.75	0	0.00	28.85	10	7,829	0.13%
2019/09/03	16	28.72	0	0.00	28.70	16	7,812	0.20%
2019/09/02	10	28.55	0	0.00	28.70	10	7,744	0.13%
2019/08/30	5	28.25	42	28.33	28.50	-37	7,747	-0.48%
2019/08/29	10	28.00	3	28.13	28.20	7	7,720	0.09%
2019/08/28	0	0.00	2	28.00	27.90	-2	7,719	-0.03%
2019/08/27	2	27.90	0	0.00	27.75	2	7,703	0.03%
2019/08/23	10	28.15	0	0.00	28.25	10	7,760	0.13%
2019/08/22	1	28.00	0	0.00	27.90	1	7,797	0.01%
2019/08/21	2	28.18	0	28.40	28.20	2	7,844	0.03%
2019/08/20	3	28.43	0	0.00	28.35	3	7,847	0.04%
2019/08/19	2	28.45	0	0.00	28.55	2	7,767	0.03%
2019/08/16	4	28.15	2	28.20	28.30	2	7,765	0.03%
2019/08/15	24	27.39	0	0.00	27.50	24	7,756	0.31%
2019/08/14	6	28.30	0	0.00	28.30	6	7,584	0.08%
2019/08/13	7	28.17	10	28.15	28.05	-3	7,824	-0.04%
2019/08/12	12	28.54	0	0.00	28.45	12	7,869	0.15%
2019/08/08	5	28.75	0	0.00	28.75	5	7,942	0.06%
2019/08/06	0	0.00	2	28.60	28.90	-2	8,025	-0.02%
2019/08/05	1	28.95	0	0.00	29.10	1	7,976	0.01%
2019/08/02	7	29.03	2	28.80	28.90	5	8,073	0.06%
2019/08/01	3	29.30	0	0.00	29.25	3	8,131	0.04%
2019/07/31	2	29.60	1	29.90	29.60	1	8,115	0.01%
2019/07/30	9	29.82	0	0.00	30.00	9	8,089	0.11%
2019/07/26	10.1	30.20	1	30.15	30.15	9.1	8,149	0.11%
2019/07/25	2	30.28	2	30.50	30.25	0	8,296	0.00%
2019/07/24	0	0.00	1	30.70	30.50	-1	8,280	-0.01%
2019/07/23	2	30.83	5.8	30.77	30.80	-3.8	8,336	-0.05%
2019/07/22	2	31.30	2	31.40	31.25	0	8,296	0.00%
2019/07/19	12	31.87	0	0.00	31.50	12	8,213	0.15%
2019/07/18	0	0.00	5.4	33.90	33.90	-5.4	8,054	-0.07%
2019/07/17	0	0.00	5	34.05	34.10	-5	7,979	-0.06%
2019/07/11	0	0.00	1	33.95	33.90	-1	7,911	-0.01%
2019/07/08	20	34.25	0	0.00	34.10	20	8,007	0.25%
2019/07/03	0	0.00	4	34.08	34.05	-4	8,437	-0.05%
2019/07/02	2	33.75	0	0.00	34.05	2	8,631	0.02%
2019/07/01	27	33.78	0	0.00	33.85	27	8,711	0.31%
2019/06/28	1	33.75	0	0.00	33.50	1	8,718	0.01%
2019/06/27	3	33.75	21	33.98	33.95	-18	8,729	-0.21%
2019/06/24	0	0.00	1	33.25	33.75	-1	8,854	-0.01%
2019/06/20	0	0.00	1.1	33.49	33.40	-1.1	8,838	-0.01%
2019/06/18	2	33.00	0	0.00	33.10	2	8,777	0.02%
2019/06/17	0	0.00	1	33.05	33.00	-1	8,790	-0.01%
2019/06/14	0	0.00	1	32.95	32.70	-1	8,845	-0.01%
2019/06/13	1	33.10	0	0.00	32.70	1	8,852	0.01%
2019/06/12	5	33.05	0	0.00	33.10	5	8,899	0.06%
2019/06/11	1	32.95	0	0.00	33.00	1	8,942	0.01%
2019/06/10	5	33.00	0	0.00	32.80	5	8,959	0.06%
2019/06/06	0	0.00	4	32.70	32.75	-4	8,960	-0.04%
2019/06/05	4	32.64	0	0.00	32.60	4	8,964	0.04%
2019/06/04	1	32.90	1	32.85	32.80	0	8,994	0.00%
2019/06/03	3	32.55	1	32.70	32.80	2	9,013	0.02%
2019/05/31	1	32.35	4	32.74	32.80	-3	9,065	-0.03%
2019/05/30	6	32.56	2	32.50	32.25	4	9,024	0.04%
2019/05/29	2	31.55	4	32.00	32.25	-2	8,991	-0.02%
2019/05/28	5	31.57	0	0.00	31.60	5	9,088	0.06%
2019/05/27	1	31.55	0	0.00	31.50	1	9,002	0.01%
2019/05/24	0	0.00	1	31.35	31.35	-1	8,897	-0.01%
2019/05/23	3	31.20	0	0.00	31.45	3	8,918	0.03%
2019/05/22	8	31.76	7	31.47	31.50	1	8,890	0.01%
2019/05/21	15	32.71	1	32.05	32.05	14	8,831	0.16%
2019/05/20	16	32.82	1	32.85	32.60	15	8,623	0.17%
2019/05/17	14	31.74	1	31.75	31.75	13	8,367	0.16%
2019/05/16	6	31.36	6	31.63	31.75	0	8,370	0.00%
2019/05/15	3	31.50	3	31.60	31.60	0	8,321	0.00%
2019/05/14	2	31.50	1	31.50	31.50	1	8,376	0.01%
2019/05/13	2	32.00	1	31.70	31.70	1	8,319	0.01%
2019/05/10	1	32.00	0	0.00	31.95	1	8,399	0.01%
2019/05/08	2	32.40	0	0.00	32.85	2	8,321	0.02%
2019/05/07	0	0.00	1	32.80	32.80	-1	8,263	-0.01%
2019/05/03	0	0.00	10	33.20	33.20	-10	8,130	-0.12%
2019/05/02	8	33.02	0	0.00	32.85	8	8,134	0.10%
2019/04/24	0	0.00	1	32.60	32.70	-1	8,192	-0.01%
2019/04/22	1	32.00	0	0.00	32.45	1	8,299	0.01%
2019/04/18	10	32.20	1	31.80	31.80	9	8,417	0.11%
2019/04/17	0	0.00	1	32.70	32.65	-1	8,373	-0.01%
2019/04/15	0.5	32.50	0	0.00	32.60	0.5	8,531	0.01%
2019/04/11	5	33.15	5	32.95	32.30	0	8,581	0.00%
2019/04/10	0	0.00	6	32.45	32.60	-6	8,475	-0.07%
2019/04/09	6	32.53	7	32.57	32.50	-1	8,405	-0.01%
2019/04/08	7	32.54	1	32.60	32.10	6	8,300	0.07%
2019/04/03	0	0.00	3	31.65	31.90	-3	8,044	-0.04%
2019/04/02	0	0.00	1	30.80	31.00	-1	7,902	-0.01%
2019/03/29	3	30.53	0	0.00	30.45	3	7,798	0.04%
2019/03/28	6	30.55	0	0.00	30.85	6	7,892	0.08%
2019/03/27	1	31.00	0	0.00	31.05	1	7,842	0.01%
2019/03/22	1	31.00	0	0.00	31.30	1	7,821	0.01%
2019/03/21	0	0.00	1	31.00	31.00	-1	7,870	-0.01%
2019/03/19	0	0.00	3	30.50	30.50	-3	7,973	-0.04%
2019/03/18	0	0.00	1	30.20	30.20	-1	7,946	-0.01%
2019/03/15	3	29.90	0	0.00	29.90	3	7,985	0.04%
2019/03/11	0.5	29.95	0	0.00	29.85	0.5	8,137	0.01%
2019/03/05	1	29.90	0	0.00	30.00	1	8,531	0.01%
2019/03/04	2	30.05	1.9	30.00	30.00	0.1	8,628	0.00%
2019/02/27	1	30.55	0	0.00	30.50	1	8,569	0.01%
2019/02/26	0	0.00	1	30.90	31.25	-1	8,489	-0.01%
2019/02/25	2	31.33	2	31.50	31.50	0	8,465	0.00%
2019/02/20	0	0.00	1	31.00	31.00	-1	8,728	-0.01%
2019/02/15	1	30.15	13	30.20	30.05	-12	9,219	-0.13%
2019/02/13	0	0.00	2	30.00	30.00	-2	9,085	-0.02%
2019/01/14	0	0.00	1	28.95	29.00	-1	9,231	-0.01%
2019/01/11	1	29.35	10	29.40	29.30	-9	9,388	-0.10%
2019/01/09	0	0.00	3	29.25	29.30	-3	9,492	-0.03%
2019/01/04	0	0.00	12	28.20	28.25	-12	9,958	-0.12%
2019/01/03	11	28.16	1	27.85	28.20	10	10,232	0.10%
2018/12/27	2	27.70	2	27.80	27.50	0	10,478	0.00%
2018/12/21	3	27.73	1	27.85	27.60	2	11,052	0.02%
2018/12/20	0	0.00	2	28.55	28.30	-2	10,899	-0.02%
2018/12/18	4	28.25	0	0.00	28.20	4	11,087	0.04%
2018/12/17	1	28.50	59	28.37	28.80	-58	11,426	-0.51%
2018/12/14	22	28.29	1	28.30	28.15	21	11,796	0.18%
2018/12/13	46	28.46	3.3	28.50	28.45	42.7	11,923	0.36%
2018/12/12	2	28.60	0	0.00	28.60	2	12,034	0.02%
2018/12/11	10	28.65	1	29.00	28.65	9	12,027	0.07%
2018/12/10	1	28.55	1	28.85	28.65	0	12,243	0.00%
2018/12/07	0	0.00	1	28.35	28.75	-1	12,390	-0.01%
2018/12/06	2	28.15	0	0.00	28.15	2	12,688	0.02%
2018/12/05	0	0.00	1	28.15	28.40	-1	12,999	-0.01%
2018/12/04	1	28.60	3	29.15	28.60	-2	13,179	-0.02%
2018/12/03	0	0.00	3	29.20	29.30	-3	13,251	-0.02%
2018/11/30	1	28.65	0	0.00	28.45	1	13,246	0.01%
2018/11/29	17	28.48	15	28.70	28.30	2	13,327	0.02%
2018/11/28	0	0.00	1	28.45	28.60	-1	13,318	-0.01%
2018/11/27	3	28.20	0	0.00	28.20	3	13,315	0.02%
2018/11/26	2	28.78	4	29.19	28.75	-2	13,324	-0.02%
2018/11/23	11	28.75	0	0.00	28.45	11	13,454	0.08%
2018/11/22	0	0.00	11	28.92	28.85	-11	13,484	-0.08%
2018/11/21	15	28.90	2	28.98	29.20	13	13,609	0.10%
2018/11/20	2	29.05	16	29.03	29.25	-14	13,803	-0.10%
2018/11/19	17	29.48	0	0.00	29.45	17	14,145	0.12%
2018/11/16	8	29.61	15	29.87	29.35	-7	14,578	-0.05%
2018/11/09	1	31.15	0	0.00	30.95	1	15,009	0.01%
2018/11/08	1	31.85	1	31.65	31.80	0	15,190	0.00%
2018/11/06	0	0.00	1	31.20	30.90	-1	15,321	-0.01%
2018/11/05	1	30.55	0	0.00	30.85	1	15,279	0.01%
2018/10/30	2	30.53	2	30.25	30.15	0	15,259	0.00%
2018/10/29	0	0.00	0	30.00	29.95	0	15,194	0.00%
2018/10/26	11	30.07	12	29.98	30.00	-1	15,210	-0.01%
2018/10/25	1	29.60	4	30.33	30.20	-3	15,222	-0.02%
2018/10/24	1	30.40	0	0.00	30.70	1	15,158	0.01%
2018/10/23	4	31.50	3	31.00	31.20	1	15,026	0.01%
2018/10/22	3	31.92	4	32.03	32.20	-1	15,038	-0.01%
2018/10/19	1	31.30	0	0.00	31.25	1	15,040	0.01%
2018/10/18	8	32.13	9	32.06	32.05	-1	14,906	-0.01%
2018/10/17	3	31.78	2	31.53	31.55	1	14,932	0.01%
2018/10/16	8	30.54	6	30.90	31.05	2	14,994	0.01%
2018/10/15	1	31.90	0	0.00	32.10	1	14,845	0.01%
2018/10/12	0	0.00	1	32.14	33.25	-1	14,868	-0.01%
2018/10/11	2	32.93	0	0.00	32.35	2	15,030	0.01%
2018/10/09	2	35.78	2	35.78	35.85	0	14,779	0.00%
2018/10/08	1	35.15	1.1	34.76	35.05	-0.1	14,603	0.00%
2018/10/04	1	34.90	2	35.10	35.15	-1	14,724	-0.01%
2018/10/02	0	0.00	6	35.30	35.40	-6	14,917	-0.04%
2018/10/01	5	34.70	10	34.90	34.80	-5	15,055	-0.03%
2018/09/28	1	35.35	26	35.52	35.70	-25	15,180	-0.16%
2018/09/27	15	36.18	0	0.00	36.35	15	15,212	0.10%
2018/09/26	1	35.90	0	0.00	36.00	1	15,398	0.01%
2018/09/25	3	36.48	0	0.00	36.20	3	15,450	0.02%
2018/09/21	14	37.12	13	36.94	37.40	1	15,309	0.01%
2018/09/20	8	35.78	15	35.61	35.80	-7	14,943	-0.05%
2018/09/19	24	36.91	12	36.71	37.00	12	14,610	0.08%
2018/09/18	4	36.34	4	36.18	36.15	0	14,327	0.00%
2018/09/17	2	35.83	3	35.93	35.75	-1	14,190	-0.01%
2018/09/14	13	36.03	1	35.90	36.05	12	14,164	0.08%
2018/09/13	3	35.43	1	35.65	35.65	2	13,939	0.01%
2018/09/12	1	35.50	2	36.00	35.45	-1	13,754	-0.01%
2018/09/11	1	34.85	3	35.25	35.45	-2	13,492	-0.01%
2018/09/10	0	0.00	5.1	34.68	34.50	-5.1	13,213	-0.04%
2018/09/05	1	34.80	0	0.00	34.70	1	12,867	0.01%
2018/09/04	2	34.65	0	0.00	34.75	2	12,655	0.02%
2018/08/31	1	35.40	1	35.50	35.75	0	12,429	0.00%
2018/08/30	1	35.45	12	35.75	35.70	-11	12,333	-0.09%
2018/08/29	1	35.65	14	35.49	35.70	-13	12,200	-0.11%
2018/08/28	8	35.91	29	35.84	35.95	-21	12,067	-0.17%
2018/08/27	46	35.19	31	35.50	35.70	15	11,937	0.13%
2018/08/24	9	36.28	37.1	36.30	36.00	-28.1	11,651	-0.24%
2018/08/23	24	36.60	12	36.23	37.25	12	11,349	0.11%
2018/08/22	76	35.25	37	35.14	35.20	39	10,837	0.36%
2018/08/21	1	33.15	0	0.00	34.05	1	10,315	0.01%
2018/08/20	0	0.00	1	32.50	32.50	-1	10,030	-0.01%
2018/08/17	0	0.00	2	32.35	32.45	-2	9,994	-0.02%
2018/08/16	1	31.70	1.4	31.91	32.25	-0.4	9,937	0.00%
2018/08/15	7	32.63	1	33.20	32.25	6	9,932	0.06%
2018/08/14	0	0.00	2	32.73	32.75	-2	9,740	-0.02%
2018/08/08	0	0.00	12	32.20	32.20	-12	9,674	-0.12%
2018/08/07	0	0.00	5	32.25	32.00	-5	9,648	-0.05%
2018/08/06	0	0.00	3	31.90	32.10	-3	9,514	-0.03%
2018/08/03	1	30.95	5	31.25	31.25	-4	9,420	-0.04%
2018/08/02	4	31.19	0	0.00	30.75	4	9,391	0.04%
2018/07/31	0	0.00	0.1	32.35	32.60	-0.1	9,132	0.00%
2018/07/27	1	32.20	7	32.20	32.25	-6	9,071	-0.07%
2018/07/26	0	0.00	14	32.76	32.85	-14	8,977	-0.16%
2018/07/25	2	32.35	0	0.00	32.20	2	8,997	0.02%
2018/07/23	2	32.48	7	32.39	32.20	-5	9,000	-0.06%
2018/07/20	0	0.00	4	31.90	32.20	-4	8,874	-0.05%
2018/07/19	3	32.43	0	0.00	31.80	3	8,652	0.03%
2018/07/18	11	33.14	4	32.89	33.25	7	8,444	0.08%
2018/07/17	0	0.00	6	32.06	32.00	-6	8,072	-0.07%
2018/07/16	1	32.00	0.5	31.60	31.70	0.6	7,960	0.01%
2018/07/12	1	31.50	11	31.58	32.00	-10	7,804	-0.13%
2018/07/10	0	0.00	1	32.05	32.05	-1	7,440	-0.01%
2018/07/09	0	0.00	2	31.95	32.35	-2	7,233	-0.03%
2018/07/04	2	30.20	14	30.51	30.80	-12	6,554	-0.18%
2018/07/03	5	29.60	1	29.50	29.55	4	6,348	0.06%
2018/06/29	1	28.50	0	0.00	28.90	1	6,194	0.02%
2018/06/28	2	28.30	0.1	28.35	28.50	1.9	6,113	0.03%
2018/06/27	0	0.00	1	28.80	28.80	-1	6,038	-0.02%
2018/06/26	0	0.00	1	29.00	28.80	-1	6,046	-0.02%
2018/06/25	0	0.00	1	29.45	29.45	-1	5,984	-0.02%
2018/06/20	0	28.85	0	0.00	29.00	0	5,893	0.00%
2018/06/19	1	28.65	1	28.70	28.50	0	5,800	0.00%
2018/06/11	1	29.20	0	0.00	29.00	1	5,650	0.02%
2018/06/08	1	29.50	0	0.00	29.65	1	5,658	0.02%
2018/06/07	0	0.00	2	29.95	29.80	-2	5,651	-0.04%
2018/06/06	0	0.00	1.1	29.94	29.95	-1.1	5,608	-0.02%
2018/06/05	2	29.35	1	29.45	29.50	1	5,511	0.02%
2018/06/04	0	0.00	3	29.30	29.35	-3	5,493	-0.05%
2018/05/24	0	0.00	1	29.25	29.25	-1	5,362	-0.02%
2018/05/23	0	0.00	1	29.25	29.20	-1	5,389	-0.02%
2018/05/21	0	0.00	0.4	28.95	28.95	-0.4	5,414	-0.01%
2018/05/18	0	0.00	3	28.68	28.65	-3	5,417	-0.06%
2018/05/17	0	0.00	3	28.15	28.15	-3	5,436	-0.06%
2018/05/15	0	0.00	5	28.15	28.15	-5	5,705	-0.09%
2018/05/10	0	0.00	40	28.40	28.20	-40	6,252	-0.64%
2018/05/08	10	27.95	0	0.00	28.40	10	6,379	0.16%
2018/05/07	30	28.10	0	0.00	28.10	30	6,378	0.47%
2018/05/03	0	0.00	2	28.18	28.15	-2	6,405	-0.03%
2018/05/02	1	28.40	1	28.60	28.60	0	6,429	0.00%
2018/04/30	0	0.00	1	27.85	28.40	-1	6,402	-0.02%
2018/04/27	0	0.00	1	27.10	27.20	-1	6,267	-0.02%
2018/04/20	0	0.00	1	27.10	27.10	-1	6,703	-0.01%
2018/04/17	0	0.00	1	26.55	26.50	-1	7,049	-0.01%
2018/04/16	0	0.00	44	26.60	26.65	-44	7,205	-0.61%
2018/04/11	1	27.00	0	0.00	27.00	1	7,536	0.01%
2018/04/10	20	27.35	30	27.18	27.20	-10	7,665	-0.13%
2018/04/09	1	26.80	1	26.70	27.05	0	7,672	0.00%
2018/04/03	0	0.00	20	26.55	26.60	-20	7,720	-0.26%
2018/04/02	1	26.25	0	0.00	26.35	1	7,879	0.01%
2018/03/31	0	0.00	2	26.40	26.45	-2	8,036	-0.02%
2018/03/30	0	0.00	5	26.25	26.50	-5	8,034	-0.06%
2018/03/23	5	25.74	0	0.00	25.95	5	7,986	0.06%
2018/03/22	1	26.20	0	0.00	26.30	1	7,958	0.01%
2018/03/16	10	26.40	10	26.42	26.75	0	8,054	0.00%
2018/03/15	2	25.75	0	0.00	25.75	2	7,768	0.03%
2018/03/13	0	0.00	3	25.90	26.05	-3	7,790	-0.04%
2018/03/08	1	25.75	0	0.00	25.75	1	7,855	0.01%
2018/02/26	0	0.00	1	25.85	25.95	-1	7,853	-0.01%
2018/02/23	1	25.45	0	0.00	25.60	1	7,789	0.01%
2018/02/12	10	24.35	0	0.00	24.40	10	7,677	0.13%
2018/02/09	1	24.05	0	0.00	24.35	1	7,599	0.01%
2018/02/08	2	24.45	0	0.00	24.50	2	7,499	0.03%
2018/02/07	2	24.53	0	0.00	24.45	2	7,456	0.03%
2018/02/06	1	24.15	4	24.30	24.30	-3	7,175	-0.04%
2018/02/02	2	26.50	0	0.00	26.35	2	6,688	0.03%
2018/02/01	0	0.00	4	26.18	26.10	-4	6,549	-0.06%
2018/01/29	7	26.33	2	26.30	26.45	5	6,257	0.08%
2018/01/24	10	26.55	2	26.53	26.55	8	6,058	0.13%
2018/01/23	1	26.70	0	0.00	26.90	1	5,930	0.02%
2018/01/22	2	26.70	3	26.85	26.70	-1	5,825	-0.02%
2018/01/19	0	0.00	5	26.90	26.90	-5	5,699	-0.09%
2018/01/18	2	27.00	1	27.00	27.00	1	5,607	0.02%
2018/01/17	6	26.85	0	0.00	26.90	6	5,608	0.11%
2018/01/16	1	26.90	0	0.00	27.00	1	5,569	0.02%
2018/01/15	8	27.05	1	27.30	27.30	7	5,416	0.13%
2018/01/11	12	26.97	0	0.00	26.75	12	5,189	0.23%
2018/01/08	0.5	26.50	0	0.00	26.50	0.5	4,872	0.01%
2018/01/05	1.5	26.50	5	26.30	26.65	-3.5	4,730	-0.07%
2018/01/04	4	26.36	2	26.45	26.35	2	4,655	0.04%
2018/01/03	15	26.75	0	0.00	26.60	15	4,556	0.33%
2018/01/02	0	0.00	0.5	26.80	26.80	-0.5	4,448	-0.01%