緯創 (3231)-康和-仁愛券商分點個股進出

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

緯創

(3231)

可現股當沖

股價
113.5
漲跌
▼0.5
漲幅
-0.44%
成交量
21,556張
產業
上市電腦週邊類股▼0.43%
2552人加入追蹤

立即追蹤
本地時間:14:30

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

緯創 (3231)籌碼相關－康和-仁愛券商分點個股進出

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

康和-仁愛券商分點個股進出
康和-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	2	114.50	2	114.25	113.50	0	88,654	0.00%
2024/04/29	3	114.33	25	114.62	114.00	-22	90,496	-0.02%
2024/04/26	9	113.44	10	113.90	113.00	-1	94,369	0.00%
2024/04/25	8	112.69	7	113.21	112.00	1	98,203	0.00%
2024/04/24	17	116.35	25	115.96	115.50	-8	98,635	-0.01%
2024/04/23	4	110.63	11	110.68	111.00	-7	98,685	-0.01%
2024/04/22	45	109.54	137	110.82	108.50	-92	98,941	-0.09%	大賣/
2024/04/19	31	116.15	32	113.95	115.00	-1	99,484	0.00%
2024/04/18	14	116.61	33	116.23	118.00	-19	100,151	-0.02%
2024/04/17	30	113.77	32	114.39	114.50	-2	100,628	0.00%
2024/04/16	30	115.02	10.3	115.59	114.00	19.7	99,977	0.02%
2024/04/15	36	119.85	19	119.61	119.50	17	99,746	0.02%
2024/04/12	29	123.07	54	123.15	122.50	-25	99,486	-0.03%
2024/04/11	38	123.82	25	125.18	123.00	13	98,973	0.01%
2024/04/10	25	126.34	27	127.11	125.50	-2	98,514	0.00%
2024/04/09	123.3	128.01	26	126.50	126.00	97.3	97,978	0.10%	大買/
2024/04/08	72	130.83	61.2	131.45	132.00	10.8	97,472	0.01%
2024/04/03	68	129.24	94.1	127.52	129.50	-26.1	97,382	-0.03%
2024/04/02	54	124.18	73	124.64	125.00	-19	95,006	-0.02%
2024/04/01	71	124.06	27.2	124.77	122.50	43.8	94,296	0.05%
2024/03/29	56	124.73	100.1	125.09	125.00	-44.1	93,180	-0.05%
2024/03/28	57	120.28	26	117.98	120.50	31	90,381	0.03%
2024/03/27	20.1	116.68	83	116.96	117.00	-62.9	90,264	-0.07%
2024/03/26	118	118.95	80	117.90	117.00	38	91,006	0.04%	大買/
2024/03/25	61.1	122.99	16	123.88	122.00	45.1	90,863	0.05%
2024/03/22	8.2	122.88	17	122.91	123.00	-8.9	91,132	-0.01%
2024/03/21	6	120.75	26	121.27	120.50	-20	90,520	-0.02%
2024/03/20	48.1	121.75	22	122.45	120.00	26.1	90,895	0.03%
2024/03/19	18	122.28	30	121.68	122.50	-12	90,127	-0.01%
2024/03/18	27	119.80	24	119.96	120.00	3	89,597	0.00%
2024/03/15	17	117.09	25	117.30	119.50	-8	89,472	-0.01%
2024/03/14	27.1	115.15	18	115.39	115.50	9.1	88,677	0.01%
2024/03/13	47.3	117.32	27	120.20	116.50	20.3	88,539	0.02%
2024/03/12	35.4	121.51	50	121.62	122.50	-14.6	87,599	-0.02%
2024/03/11	79.3	121.18	111	122.28	121.00	-31.7	86,981	-0.04%	大賣/
2024/03/08	10	116.55	60	116.54	116.00	-50	84,658	-0.06%
2024/03/07	42.2	117.63	17	116.29	116.00	25.2	84,305	0.03%
2024/03/06	32	120.00	11	120.27	119.50	21	84,380	0.02%
2024/03/05	16	121.22	44	120.66	121.50	-28	84,705	-0.03%
2024/03/04	27	119.31	27	119.48	116.50	0	83,596	0.00%
2024/03/01	10.2	118.35	41	118.55	118.00	-30.9	82,963	-0.04%
2024/02/29	23.2	113.20	23	114.04	115.50	0.2	82,639	0.00%
2024/02/27	59.3	113.77	21	114.26	113.50	38.3	82,161	0.05%
2024/02/26	30	116.72	31	117.05	117.00	-1	81,520	0.00%
2024/02/23	61	119.26	46	121.50	116.00	15	82,394	0.02%
2024/02/22	155.1	120.16	25.2	120.62	119.00	130	82,377	0.16%	大買/鉅額交易
2024/02/21	46.1	117.99	41.2	118.45	118.50	4.9	81,420	0.01%
2024/02/20	66	122.28	18	122.78	122.00	48	80,732	0.06%
2024/02/19	54	124.87	4	123.63	122.50	50	80,311	0.06%
2024/02/16	536	128.52	55	129.05	126.00	481	80,523	0.60%	大買/鉅額交易
2024/02/15	498	132.97	60	132.06	130.50	438	79,728	0.55%	大買/鉅額交易
2024/02/05	77	123.62	20	122.28	124.50	57	78,923	0.07%
2024/02/02	12.1	119.09	37	119.01	120.00	-24.9	78,367	-0.03%
2024/02/01	18	113.83	16	113.59	115.00	2	78,456	0.00%
2024/01/31	21.2	115.26	6	114.67	114.50	15.2	81,131	0.02%
2024/01/30	28	118.73	57.1	118.34	118.00	-29.1	80,957	-0.04%
2024/01/29	24	115.75	16	115.88	116.50	8	80,092	0.01%
2024/01/26	36	112.86	42	112.81	113.00	-6	79,717	-0.01%
2024/01/25	71	117.97	57	116.19	115.00	14	79,371	0.02%
2024/01/24	41	115.38	107.5	114.82	116.00	-66.5	77,578	-0.09%	大賣/
2024/01/23	39	115.86	79.5	116.31	117.00	-40.5	77,090	-0.05%
2024/01/22	109	115.63	131	115.95	116.50	-22	75,750	-0.03%	大買/大賣/
2024/01/19	130	104.10	234.2	104.37	107.00	-104.2	72,889	-0.14%	大買/大賣/鉅額交易
2024/01/18	44.2	97.25	15	97.22	97.70	29.2	69,445	0.04%
2024/01/17	22	99.19	17	99.34	97.90	5	69,404	0.01%
2024/01/16	19	98.68	11	98.83	98.60	8	69,586	0.01%
2024/01/15	84	100.83	81	99.80	98.60	3	69,770	0.00%
2024/01/12	27.2	98.02	66	98.98	99.50	-38.9	69,377	-0.06%
2024/01/11	27	96.58	53	96.88	97.60	-26	68,947	-0.04%
2024/01/10	6	94.17	10	94.86	94.50	-4	70,996	-0.01%
2024/01/09	30	96.06	21	95.54	94.00	9	72,328	0.01%
2024/01/08	3	94.77	9	95.03	94.40	-6	72,025	-0.01%
2024/01/05	22	94.05	22	94.05	93.60	0	72,968	0.00%
2024/01/04	19	93.96	111	94.49	94.20	-92	74,314	-0.12%	大賣/
2024/01/03	52	93.56	19	93.52	93.50	33	76,970	0.04%
2024/01/02	185.2	94.49	68	95.53	93.70	117.2	77,612	0.15%	大買/鉅額交易
2023/12/29	29	98.03	62.2	98.31	98.60	-33.2	76,858	-0.04%
2023/12/28	23	96.61	25	96.16	95.90	-2	76,126	0.00%
2023/12/27	5	96.70	13	96.83	96.70	-8	77,213	-0.01%
2023/12/26	11	96.48	17	96.94	97.00	-6	79,699	-0.01%
2023/12/25	17	96.60	33	96.78	96.60	-16	80,972	-0.02%
2023/12/22	56	94.90	21	94.53	94.20	35	80,706	0.04%
2023/12/21	285	94.01	16	94.78	95.20	269	80,789	0.33%	大買/鉅額交易
2023/12/20	267	94.22	101	94.29	94.20	166	80,167	0.21%	大買/大賣/鉅額交易
2023/12/19	595	92.17	37	92.88	92.00	558	79,775	0.70%	大買/鉅額交易
2023/12/18	7	91.97	3.2	92.72	92.30	3.8	80,271	0.00%
2023/12/15	18	92.61	25	91.89	91.60	-7	81,153	-0.01%
2023/12/14	48	93.60	29	93.79	93.10	19	81,709	0.02%
2023/12/13	21	92.61	72	92.84	92.90	-51	81,924	-0.06%
2023/12/12	27	91.14	21	90.60	90.50	6	82,288	0.01%
2023/12/11	34	92.28	13	92.70	91.80	21	83,190	0.03%
2023/12/08	24.1	93.65	14	93.00	92.60	10.1	83,663	0.01%
2023/12/07	14	93.55	24	92.62	93.40	-10	84,174	-0.01%
2023/12/06	15	91.53	22	91.56	91.20	-7	85,906	-0.01%
2023/12/05	46.1	89.38	47	89.37	89.20	-0.9	86,114	0.00%
2023/12/04	10.2	92.53	3	92.03	91.30	7.2	86,032	0.01%
2023/12/01	25.1	91.64	14	91.56	92.80	11.1	86,253	0.01%
2023/11/30	35.5	91.95	8	91.79	91.50	27.5	86,241	0.03%
2023/11/29	23	94.15	22	93.45	93.30	1	86,498	0.00%
2023/11/28	27	92.27	2	92.05	92.50	25	88,159	0.03%
2023/11/27	20	93.48	27	93.76	92.70	-7	90,725	-0.01%
2023/11/24	4	95.75	70	95.39	96.00	-66	91,275	-0.07%
2023/11/22	86.2	98.51	50	98.74	97.60	36.2	94,745	0.04%
2023/11/21	111.3	102.27	93	102.78	102.50	18.3	97,250	0.02%	大買/
2023/11/20	137	98.75	17	99.67	99.70	120	100,938	0.12%	大買/鉅額交易
2023/11/17	57	99.29	8	99.49	99.00	49	102,125	0.05%
2023/11/16	11	98.66	9	99.57	99.00	2	103,972	0.00%
2023/11/15	40	100.33	54	100.39	99.00	-14	105,424	-0.01%
2023/11/14	86	98.47	15	99.17	98.10	71	108,376	0.07%
2023/11/13	343	99.26	88	99.78	100.00	255	112,049	0.23%	大買/鉅額交易
2023/11/10	278	96.14	43	96.56	98.10	235	113,658	0.21%	大買/鉅額交易
2023/11/09	45	98.80	150	99.23	98.60	-105	114,264	-0.09%	大賣/鉅額交易
2023/11/08	786	97.39	191	98.26	97.30	595	115,887	0.51%	大買/大賣/鉅額交易
2023/11/07	73	92.90	9	93.77	93.40	64	115,130	0.06%
2023/11/06	11	92.80	11	92.48	92.10	0	118,831	0.00%
2023/11/03	27	92.27	32	91.97	91.20	-5	121,725	0.00%
2023/11/02	18	92.69	38	93.58	92.80	-20	126,175	-0.02%
2023/11/01	24	90.06	7	89.94	89.50	17	127,805	0.01%
2023/10/31	53	92.43	49	91.04	89.40	4	132,840	0.00%
2023/10/30	30	95.12	18	95.07	93.70	12	134,868	0.01%
2023/10/27	34	95.54	33	96.14	94.30	1	138,647	0.00%
2023/10/26	21	93.24	30	93.25	93.20	-9	140,010	-0.01%
2023/10/25	7	95.99	6	95.83	95.30	1	142,461	0.00%
2023/10/24	29	94.83	26	95.12	96.20	3	142,120	0.00%
2023/10/23	11	92.89	15	93.40	92.50	-4	141,242	0.00%
2023/10/20	13	90.15	10.2	91.01	91.40	2.9	141,005	0.00%
2023/10/19	35	91.06	17.6	91.21	91.70	17.4	140,393	0.01%
2023/10/18	95.4	89.55	163.1	90.18	91.00	-67.7	139,872	-0.05%	大賣/
2023/10/17	40.1	95.97	23	96.32	94.70	17.1	137,104	0.01%
2023/10/16	14	98.41	14	98.45	98.00	0	135,942	0.00%
2023/10/13	57.1	99.31	14	99.70	99.10	43.1	135,724	0.03%
2023/10/12	32	101.93	48.1	101.91	102.50	-16.1	134,759	-0.01%
2023/10/11	184	102.64	246	100.35	98.20	-62	134,082	-0.05%	大買/大賣/
2023/10/06	40	108.63	38.5	109.33	108.50	1.5	134,437	0.00%
2023/10/05	117	106.92	122	106.57	107.00	-5	136,130	0.00%	大買/大賣/
2023/10/04	144	105.02	117	105.49	106.00	27	137,219	0.02%	大買/大賣/
2023/10/03	213	110.04	36	109.88	108.00	177	137,686	0.13%	大買/鉅額交易
2023/10/02	97	109.40	103	107.63	111.00	-6	138,259	0.00%	大賣/
2023/09/28	41	103.88	33.1	104.09	101.50	7.9	137,680	0.01%
2023/09/27	19.1	102.97	9	102.72	103.00	10.1	137,943	0.01%
2023/09/26	19	102.47	23	103.59	101.50	-4	138,726	0.00%
2023/09/25	1	102.00	11	101.77	103.00	-10	139,770	-0.01%
2023/09/22	19	100.58	28	101.38	102.50	-9	141,561	-0.01%
2023/09/21	46	99.47	38	99.54	100.50	8	142,708	0.01%
2023/09/20	124	100.52	125	100.91	98.70	-1	143,098	0.00%	大買/大賣/
2023/09/19	50	99.51	44	99.18	98.40	6	143,234	0.00%
2023/09/18	28	101.27	23	102.20	101.00	5	143,749	0.00%
2023/09/15	45	105.49	32	106.36	104.50	13	145,515	0.01%
2023/09/14	69	106.22	78	106.49	106.00	-9	145,823	-0.01%
2023/09/13	38	101.82	41	101.72	102.00	-3	145,987	0.00%
2023/09/12	6	102.25	14.3	102.72	102.00	-8.3	147,817	-0.01%
2023/09/11	77.1	103.24	149	102.00	102.50	-71.9	149,199	-0.05%	大賣/
2023/09/08	15	110.23	24	110.13	109.00	-9	149,315	-0.01%
2023/09/07	10	111.45	10	111.25	110.00	0	150,140	0.00%
2023/09/06	40	113.35	32	113.69	113.50	8	151,328	0.01%
2023/09/05	13	111.92	14	112.00	112.50	-1	152,889	0.00%
2023/09/04	21	112.07	27	112.24	112.50	-6	153,207	0.00%
2023/09/01	180.2	114.38	209.3	111.29	109.00	-29.1	153,384	-0.02%	大買/大賣/
2023/08/31	107.2	113.84	62	113.09	117.00	45.2	151,878	0.03%	大買/
2023/08/30	54	112.75	36	113.33	112.00	18	150,388	0.01%
2023/08/29	79	109.94	92	109.95	109.50	-13	152,731	-0.01%
2023/08/28	162.1	108.96	175	109.26	109.50	-12.9	153,126	-0.01%	大買/大賣/
2023/08/25	82.1	112.13	41	112.61	111.00	41.1	155,577	0.03%
2023/08/24	385	126.31	315	126.10	122.50	70	153,948	0.05%	大買/大賣/
2023/08/23	23	124.37	98	125.79	127.50	-75	151,950	-0.05%
2023/08/22	206	124.83	198	124.77	123.50	8	154,442	0.01%	大買/大賣/
2023/08/21	90	120.38	99	120.80	121.00	-9	155,205	-0.01%
2023/08/18	391	121.88	297	120.73	120.50	94	154,552	0.06%	大買/大賣/
2023/08/17	376.4	127.33	321	127.70	129.00	55.4	151,273	0.04%	大買/大賣/
2023/08/16	420	119.69	464	120.80	128.00	-44	147,325	-0.03%	大買/大賣/
2023/08/15	134	118.39	139	118.60	116.50	-5	145,781	0.00%	大買/大賣/
2023/08/14	420.1	110.73	390	110.99	111.50	30.1	144,619	0.02%	大買/大賣/
2023/08/11	138	117.56	156	116.45	115.00	-18	141,921	-0.01%	大買/大賣/
2023/08/10	168	114.95	130	113.48	113.50	38	140,567	0.03%	大買/大賣/
2023/08/09	439	121.81	386	121.94	120.00	53	137,269	0.04%	大買/大賣/
2023/08/08	296	129.24	308	129.79	129.00	-12	136,528	-0.01%	大買/大賣/
2023/08/07	41	121.70	87.6	121.83	125.00	-46.6	131,929	-0.04%
2023/08/04	466	115.17	417.4	114.95	114.00	48.7	130,249	0.04%	大買/大賣/
2023/08/02	171.1	127.38	105	128.13	121.50	66.1	125,410	0.05%	大買/大賣/
2023/08/01	155.1	132.81	215.2	132.63	135.00	-60.1	123,181	-0.05%	大買/大賣/
2023/07/31	104.2	149.45	59	148.86	141.50	45.2	119,189	0.04%	大買/
2023/07/28	42.1	151.68	65.1	152.37	157.00	-23	117,057	-0.02%
2023/07/27	9.2	153.52	1	155.00	154.00	8.2	114,413	0.01%
2023/07/26	18	155.69	23.1	152.52	156.50	-5.1	115,335	0.00%
2023/07/25	52	159.75	19	156.21	152.00	33	115,259	0.03%
2023/07/24	10	153.40	13	152.77	158.00	-3	115,382	0.00%
2023/07/21	13	145.27	11.1	144.86	147.50	1.9	115,512	0.00%
2023/07/20	12	133.25	11.2	133.93	134.50	0.8	115,954	0.00%
2023/07/19	37	127.73	23	129.50	128.00	14	116,322	0.01%
2023/07/18	32	131.52	20	132.80	133.00	12	116,878	0.01%
2023/07/17	11	141.45	20	141.55	139.50	-9	117,000	-0.01%
2023/07/14	19	139.97	25	136.92	142.00	-6	118,026	-0.01%
2023/07/13	233.4	132.55	909.1	131.03	132.00	-675.7	117,676	-0.57%	大買/大賣/鉅額交易
2023/07/12	150.2	121.21	167	122.07	124.00	-16.8	114,566	-0.01%	大買/大賣/
2023/07/11	66	109.30	83.6	110.70	113.00	-17.6	112,635	-0.02%
2023/07/10	176	105.47	183	104.96	103.00	-7	111,414	-0.01%	大買/大賣/
2023/07/07	246	107.28	274	105.68	106.00	-28	110,867	-0.03%	大買/大賣/
2023/07/06	177	106.51	297	106.47	105.50	-120	109,008	-0.11%	大買/大賣/鉅額交易
2023/07/05	230	102.23	107	102.22	102.50	123	107,848	0.11%	大買/大賣/鉅額交易
2023/07/04	190	101.42	310.1	104.06	105.00	-120.1	106,113	-0.11%	大買/大賣/鉅額交易
2023/07/03	117	95.28	96	95.97	95.70	21	105,150	0.02%	大買/
2023/06/30	79	89.02	119	89.68	90.80	-40	104,322	-0.04%	大賣/
2023/06/29	101	81.81	139	82.39	83.60	-38	103,396	-0.04%	大買/大賣/
2023/06/28	153	80.59	160	80.59	78.70	-7	101,949	-0.01%	大買/大賣/
2023/06/27	165	80.42	137	79.67	79.60	28	100,933	0.03%	大買/大賣/
2023/06/26	128	80.68	123	83.15	82.80	5	100,256	0.00%	大買/大賣/
2023/06/21	153	81.90	128	82.76	84.10	25	99,270	0.03%	大買/大賣/
2023/06/20	55	77.42	94	77.54	77.70	-39	97,590	-0.04%
2023/06/19	112	79.44	135	78.84	78.40	-23	96,478	-0.02%	大買/大賣/
2023/06/16	97	81.65	74	81.64	80.20	23	95,723	0.02%
2023/06/15	108	79.51	132	79.28	80.20	-24	93,255	-0.03%	大買/大賣/
2023/06/14	82	75.72	67	75.65	76.70	15	90,825	0.02%
2023/06/13	101	71.39	23	71.77	71.80	78	87,985	0.09%	大買/
2023/06/12	46	71.93	7	71.70	70.70	39	86,804	0.04%
2023/06/09	157	70.88	74	72.14	73.00	83	84,944	0.10%	大買/
2023/06/08	851	68.78	109	69.17	68.00	742	82,605	0.90%	大買/大賣/鉅額交易
2023/06/07	13	69.32	73	68.78	68.60	-60	81,273	-0.07%
2023/06/06	163	71.20	178	70.56	70.60	-15	79,813	-0.02%	大買/大賣/
2023/06/05	207	71.02	130	71.44	71.00	77	79,062	0.10%	大買/大賣/
2023/06/02	183	72.52	192	73.07	71.10	-9	77,459	-0.01%	大買/大賣/
2023/06/01	48	68.12	39	68.05	69.40	9	73,617	0.01%
2023/05/31	57	66.82	47	67.04	66.70	10	71,367	0.01%
2023/05/30	91	67.73	42.2	66.80	66.30	48.8	66,044	0.07%
2023/05/29	114	67.51	90	68.59	68.00	24	63,640	0.04%	大買/
2023/05/26	151	65.92	145.3	65.99	65.00	5.7	60,859	0.01%	大買/大賣/
2023/05/25	89	59.87	214.4	61.19	61.70	-125.4	56,693	-0.22%	大賣/鉅額交易
2023/05/24	64.1	55.60	59.9	55.63	56.10	4.2	53,445	0.01%
2023/05/23	24	54.05	21	54.12	53.60	3	51,926	0.01%
2023/05/22	14	52.81	76	52.75	52.70	-62	50,829	-0.12%
2023/05/19	77	52.07	26	52.31	53.20	51	49,902	0.10%
2023/05/18	43	50.61	19	51.01	50.60	24	48,118	0.05%
2023/05/17	7	49.50	47	49.20	49.45	-40	46,770	-0.09%
2023/05/16	36	48.50	76	48.88	48.45	-40	45,829	-0.09%
2023/05/15	12	49.24	16	48.79	48.50	-4	44,747	-0.01%
2023/05/12	176	49.89	154	49.89	50.10	22	43,504	0.05%	大買/大賣/
2023/05/11	5	47.80	450	47.27	47.50	-445	40,848	-1.09%	大賣/鉅額交易
2023/05/10	66	48.31	32	48.42	48.10	34	40,176	0.08%
2023/05/09	23	49.42	5	49.73	50.00	18	39,277	0.05%
2023/05/08	47	50.96	15	50.20	49.90	32	38,509	0.08%
2023/05/05	1	49.60	44	49.38	49.15	-43	37,793	-0.11%
2023/05/04	20	48.55	12	49.08	49.55	8	37,416	0.02%
2023/05/03	53	49.04	40	49.21	48.95	13	36,729	0.04%
2023/05/02	62	49.39	178	48.82	50.10	-116	36,394	-0.32%	大賣/鉅額交易
2023/04/28	6	45.79	5	46.19	46.50	1	35,295	0.00%
2023/04/27	6	45.79	28	45.41	46.00	-22	34,667	-0.06%
2023/04/26	3	44.28	3	44.65	45.00	0	33,828	0.00%
2023/04/25	95	44.90	54	43.85	43.70	41	32,985	0.12%
2023/04/24	20	45.82	17	45.53	46.20	3	31,630	0.01%
2023/04/21	0	0.00	17	44.46	44.50	-17	30,785	-0.06%
2023/04/20	62	45.53	39	45.76	45.80	23	29,599	0.08%
2023/04/19	49	45.77	77	46.02	45.65	-28	28,817	-0.10%
2023/04/18	0	0.00	123	43.54	43.45	-123	27,272	-0.45%	大賣/鉅額交易
2023/04/14	4	43.90	9	44.73	43.95	-5	26,180	-0.02%
2023/04/13	8	44.67	25	44.85	44.45	-17	25,236	-0.07%
2023/04/12	38	44.70	32	44.68	45.15	6	24,386	0.02%
2023/04/11	21	43.85	20	43.25	43.45	1	23,306	0.00%
2023/04/10	122	41.85	125	41.75	43.40	-3	22,753	-0.01%	大買/大賣/
2023/04/07	12	40.80	366	40.94	40.60	-354	21,414	-1.65%	大賣/鉅額交易
2023/04/06	3	40.98	538	41.33	41.40	-535	20,966	-2.55%	大賣/鉅額交易
2023/03/31	9	41.51	231	41.48	41.85	-222	20,410	-1.09%	大賣/鉅額交易
2023/03/30	103	40.89	114.7	40.93	41.60	-11.7	19,804	-0.06%	大買/大賣/
2023/03/29	31	39.48	50	39.06	39.55	-19	18,541	-0.10%
2023/03/28	257	39.96	14	39.75	39.40	243	18,323	1.33%	大買/鉅額交易
2023/03/27	50	40.73	39	41.04	41.20	11	18,137	0.06%
2023/03/24	143	39.69	250	39.40	40.00	-107	17,776	-0.60%	大買/大賣/鉅額交易
2023/03/23	78	38.58	120	38.98	39.65	-42	16,814	-0.25%	大賣/
2023/03/22	229	38.03	155	37.88	38.20	74	15,790	0.47%	大買/大賣/
2023/03/21	394	37.18	37	37.18	37.55	357	15,307	2.33%	大買/鉅額交易
2023/03/20	192	35.47	2	35.83	35.90	190	14,354	1.32%	大買/鉅額交易
2023/03/17	36	34.94	2	34.93	34.95	34	14,196	0.24%
2023/03/16	72	34.46	95	34.44	34.55	-23	13,982	-0.16%
2023/03/15	268	34.39	26	34.29	34.50	242	13,837	1.75%	大買/鉅額交易
2023/03/14	78	33.65	10	33.70	33.55	68	13,442	0.51%
2023/03/13	13	33.22	6	32.85	33.65	7	13,450	0.05%
2023/03/10	36	33.53	5	33.60	33.60	31	13,325	0.23%
2023/03/09	463	33.90	1	33.95	33.95	462	13,293	3.48%	大買/鉅額交易
2023/03/08	271	33.63	31	33.65	33.80	240	13,102	1.83%	大買/鉅額交易
2023/03/07	0	0.00	1	33.15	33.15	-1	12,831	-0.01%
2023/03/06	1	32.90	0	0.00	32.85	1	12,700	0.01%
2023/03/03	0	0.00	106	32.59	32.65	-106	12,665	-0.84%	大賣/鉅額交易
2023/03/01	9	32.37	9	32.58	32.55	0	12,625	0.00%
2023/02/24	74	33.00	5	33.00	33.15	69	12,354	0.56%
2023/02/23	3	32.17	1	32.25	32.20	2	11,845	0.02%
2023/02/22	0	0.00	2	31.55	31.75	-2	11,623	-0.02%
2023/02/14	0	0.00	1	31.80	31.75	-1	12,160	-0.01%
2023/02/06	0	0.00	1	31.70	31.95	-1	12,536	-0.01%
2023/02/03	0	0.00	3	31.95	31.95	-3	12,466	-0.02%
2023/02/01	0	0.00	1	31.40	31.40	-1	12,154	-0.01%
2023/01/31	1	31.50	30	31.25	31.50	-29	12,085	-0.24%
2023/01/30	31	31.16	0	0.00	31.20	31	11,639	0.27%
2023/01/17	0	0.00	1	30.10	30.20	-1	11,224	-0.01%
2023/01/13	0	0.00	1	30.10	30.20	-1	11,160	-0.01%
2023/01/12	0	0.00	3	30.00	30.10	-3	11,461	-0.03%
2023/01/10	0	0.00	1	30.25	30.15	-1	11,454	-0.01%
2022/12/28	5	29.15	1	29.10	29.30	4	11,333	0.04%
2022/12/27	0	0.00	5	29.65	29.70	-5	11,395	-0.04%
2022/12/22	0	0.00	1	30.25	30.15	-1	11,599	-0.01%
2022/12/20	0	0.00	2	30.10	30.10	-2	11,021	-0.02%
2022/12/19	0	0.00	5	30.35	30.50	-5	10,535	-0.05%
2022/12/16	0	0.00	5	29.55	30.00	-5	9,847	-0.05%
2022/12/15	0	0.00	4	29.20	29.30	-4	9,325	-0.04%
2022/12/14	0	0.00	9	28.91	29.15	-9	9,391	-0.10%
2022/12/13	10	28.90	0	0.00	28.90	10	9,446	0.11%
2022/12/02	0	0.00	2	27.60	27.60	-2	9,291	-0.02%
2022/11/28	0	0.00	2	27.05	27.10	-2	9,222	-0.02%
2022/11/16	0	0.00	5	27.60	27.70	-5	9,458	-0.05%
2022/11/11	4	27.45	4	27.23	27.50	0	9,163	0.00%
2022/10/20	0	0.00	1	25.70	26.35	-1	9,352	-0.01%
2022/10/19	1	26.20	0	0.00	26.20	1	9,006	0.01%
2022/10/04	0	0.00	5	27.02	27.10	-5	8,827	-0.06%
2022/09/30	5	26.94	4	27.05	26.55	1	8,859	0.01%
2022/09/29	4	26.91	1	27.10	27.35	3	8,855	0.03%
2022/09/28	1	26.90	0	0.00	26.85	1	9,189	0.01%
2022/09/27	1	26.85	0	0.00	26.85	1	9,365	0.01%
2022/09/22	2	27.30	0	0.00	27.25	2	9,861	0.02%
2022/09/14	0	0.00	2	27.35	27.40	-2	9,045	-0.02%
2022/09/06	0	0.00	1	26.90	26.95	-1	9,343	-0.01%
2022/09/02	0	0.00	2	27.45	27.30	-2	9,268	-0.02%
2022/09/01	1	27.40	0	0.00	27.45	1	9,245	0.01%
2022/08/17	0	0.00	2	28.20	28.35	-2	9,096	-0.02%
2022/08/11	0	0.00	2	28.30	28.40	-2	8,965	-0.02%
2022/08/10	0	0.00	1	28.05	28.15	-1	8,842	-0.01%
2022/08/08	1	27.60	0	0.00	27.65	1	8,686	0.01%
2022/08/05	0	0.00	3	27.10	27.35	-3	8,636	-0.03%
2022/08/04	0	0.00	2	26.75	26.70	-2	8,585	-0.02%
2022/08/03	0	0.00	3	26.58	26.85	-3	8,611	-0.03%
2022/08/02	0	0.00	1	25.95	26.40	-1	8,779	-0.01%
2022/07/28	0	0.00	1	26.20	26.35	-1	9,031	-0.01%
2022/07/27	0	0.00	12	25.87	26.00	-12	8,975	-0.13%
2022/07/11	10	24.53	0	0.00	24.45	10	9,411	0.11%
2022/07/06	2	23.33	0	0.00	23.40	2	9,172	0.02%
2022/07/01	7	26.46	15	26.70	26.35	-8	8,570	-0.09%
2022/06/29	2	27.68	0	0.00	27.65	2	8,141	0.02%
2022/06/15	2	28.85	0	0.00	28.90	2	8,172	0.02%
2022/06/13	2	28.28	0	0.00	28.45	2	8,367	0.02%
2022/06/06	0	0.00	2	28.65	28.55	-2	8,762	-0.02%
2022/06/02	0	0.00	1	28.80	28.80	-1	8,880	-0.01%
2022/05/30	0	0.00	1	28.05	28.20	-1	9,486	-0.01%
2022/05/27	0	0.00	2	27.75	27.65	-2	9,786	-0.02%
2022/05/24	2	27.35	0	0.00	27.30	2	15,680	0.01%
2022/05/20	1	27.80	0	0.00	27.80	1	16,292	0.01%
2022/05/18	0	0.00	4	27.83	27.85	-4	16,634	-0.02%
2022/05/10	2	27.10	0	0.00	27.40	2	17,953	0.01%
2022/05/09	7	27.79	1	27.75	27.70	6	18,037	0.03%
2022/05/06	2	28.90	0	0.00	29.05	2	18,036	0.01%
2022/05/05	2	29.05	0	0.00	29.15	2	18,217	0.01%
2022/04/28	2	28.23	3	28.40	28.40	-1	19,548	-0.01%
2022/04/27	3	28.32	0	0.00	28.25	3	20,025	0.01%
2022/04/25	0	0.00	5	28.70	28.60	-5	20,981	-0.02%
2022/04/22	2	29.18	0	0.00	29.10	2	20,926	0.01%
2022/04/11	1	29.25	0	0.00	29.05	1	21,787	0.00%
2022/03/29	0	0.00	1	29.80	29.80	-1	21,425	0.00%
2022/03/28	1	29.95	0	0.00	29.95	1	21,459	0.00%
2022/03/25	0	0.00	1	29.80	29.85	-1	21,537	0.00%
2022/03/22	0	0.00	8	30.15	30.00	-8	21,462	-0.04%
2022/03/21	0	0.00	1	30.00	30.05	-1	21,350	0.00%
2022/03/18	1	29.65	0	0.00	29.75	1	21,183	0.00%
2022/03/17	3	29.60	0	0.00	29.60	3	21,161	0.01%
2022/03/16	6	29.40	6	29.33	29.50	0	20,999	0.00%
2022/03/15	0	0.00	12	29.51	29.35	-12	20,977	-0.06%
2022/03/11	1	29.35	5	29.50	29.50	-4	20,957	-0.02%
2022/03/10	15	29.29	0	0.00	29.45	15	20,969	0.07%
2022/03/09	100	28.85	0	0.00	28.80	100	20,932	0.48%
2022/03/08	0	0.00	2	28.90	28.95	-2	20,708	-0.01%
2022/03/04	5	29.55	5	29.50	29.50	0	20,859	0.00%
2022/03/02	11	29.34	7	29.30	29.35	4	20,565	0.02%
2022/03/01	8	29.43	8	29.52	29.35	0	20,298	0.00%
2022/02/25	6	29.30	6	29.25	29.40	0	19,738	0.00%
2022/02/24	5	29.20	0	0.00	29.25	5	15,179	0.03%
2022/02/17	2	30.55	0	0.00	30.60	2	13,443	0.01%
2022/02/16	3	30.45	1	30.45	30.40	2	13,387	0.01%
2022/02/15	3	30.20	2	30.50	30.65	1	13,191	0.01%
2022/02/14	2	30.75	0	0.00	30.30	2	12,885	0.02%
2022/02/11	1	30.95	2	31.00	31.00	-1	12,731	-0.01%
2022/02/10	4	30.70	1	30.75	30.80	3	12,609	0.02%
2022/02/09	0	0.00	1	31.80	32.00	-1	12,229	-0.01%
2022/01/26	2	31.33	0	0.00	31.35	2	11,803	0.02%
2022/01/25	4	31.41	8	31.40	31.60	-4	11,590	-0.03%
2022/01/24	2	30.85	8	31.19	31.45	-6	11,204	-0.05%
2022/01/21	2	31.40	3	31.15	31.25	-1	10,801	-0.01%
2022/01/20	1	31.20	7	31.47	31.50	-6	10,475	-0.06%
2022/01/19	1	30.15	15	31.13	30.95	-14	9,896	-0.14%
2022/01/14	2	29.65	2	29.90	29.85	0	8,630	0.00%
2022/01/13	0	0.00	7	30.00	30.00	-7	8,751	-0.08%
2022/01/11	2	29.15	3	29.25	29.35	-1	8,401	-0.01%
2022/01/10	3	29.15	0	0.00	29.10	3	8,222	0.04%
2022/01/07	5	29.00	0	0.00	29.05	5	8,195	0.06%
2021/12/14	0	0.00	5	28.90	29.00	-5	9,055	-0.06%
2021/12/03	0	0.00	1	29.30	29.15	-1	9,194	-0.01%
2021/11/30	0	0.00	2	29.70	28.60	-2	9,029	-0.02%
2021/11/24	0	0.00	0.1	29.20	29.35	-0.1	8,523	0.00%
2021/11/17	10	28.95	2	28.90	28.80	8	8,680	0.09%
2021/11/16	0	0.00	0.3	28.80	29.05	-0.3	8,713	0.00%
2021/11/15	0	0.00	10	28.75	28.75	-10	8,784	-0.11%
2021/11/12	1	28.65	1	28.75	28.80	0	8,839	0.00%
2021/11/09	0	0.00	3	28.68	28.85	-3	9,297	-0.03%
2021/11/08	9	28.39	4	28.63	28.45	5	9,288	0.05%
2021/11/04	2	29.80	1	29.80	29.80	1	9,214	0.01%
2021/10/28	2	29.28	0	0.00	29.35	2	9,800	0.02%
2021/10/27	0	0.00	1	29.35	29.35	-1	9,985	-0.01%
2021/10/26	0	0.00	5	29.15	29.30	-5	10,226	-0.05%
2021/10/25	0	0.00	1	29.15	29.20	-1	10,286	-0.01%
2021/10/21	0	0.00	2	29.25	29.10	-2	10,481	-0.02%
2021/10/20	0	0.00	2	28.65	28.90	-2	10,426	-0.02%
2021/10/18	2	28.30	0	0.00	28.35	2	10,711	0.02%
2021/10/12	2	28.10	8	28.50	28.70	-6	13,135	-0.05%
2021/10/08	0	0.00	7	28.46	28.40	-7	13,243	-0.05%
2021/10/07	0	0.00	3	28.30	28.35	-3	13,279	-0.02%
2021/10/06	0	0.00	2	27.60	27.55	-2	13,170	-0.02%
2021/10/05	0	0.00	4	27.15	27.40	-4	13,192	-0.03%
2021/10/04	0	0.00	2	27.30	27.15	-2	13,283	-0.02%
2021/10/01	3	27.32	0	0.00	27.45	3	13,427	0.02%
2021/09/29	2.2	27.31	0	0.00	27.25	2.2	13,541	0.02%
2021/09/24	2	27.70	0	0.00	27.70	2	14,038	0.01%
2021/09/23	2	27.45	2	27.70	27.75	0	14,059	0.00%
2021/09/17	2	27.55	4	27.80	27.70	-2	14,159	-0.01%
2021/09/16	2	27.55	0	0.00	27.70	2	14,152	0.01%
2021/09/15	2	27.30	11	27.63	27.75	-9	14,166	-0.06%
2021/09/10	2	27.20	0	0.00	27.15	2	14,056	0.01%
2021/09/06	2	27.55	3	27.78	27.55	-1	14,502	-0.01%
2021/09/02	2	27.63	2	27.55	27.50	0	14,725	0.00%
2021/08/31	0	0.00	2	27.45	27.40	-2	14,874	-0.01%
2021/08/27	1	27.45	4	27.45	27.50	-3	14,902	-0.02%
2021/08/26	2	27.55	2	27.80	27.35	0	14,962	0.00%
2021/08/25	2	27.50	2	27.80	27.75	0	15,092	0.00%
2021/08/23	6	26.88	5	27.10	26.95	1	15,310	0.01%
2021/08/20	0	0.00	5	26.95	26.90	-5	15,435	-0.03%
2021/08/19	5	26.65	0	0.00	26.70	5	16,216	0.03%
2021/08/18	4	26.94	1	26.65	27.00	3	16,212	0.02%
2021/08/17	1	26.75	0	0.00	26.75	1	16,279	0.01%
2021/08/16	5	27.00	7	26.75	26.70	-2	16,316	-0.01%
2021/08/13	1	27.25	5	27.05	27.15	-4	16,292	-0.02%
2021/08/12	7	27.24	7	27.28	27.35	0	16,283	0.00%
2021/08/11	2	27.30	11	27.15	27.20	-9	16,355	-0.06%
2021/08/10	2	27.13	33	27.13	27.20	-31	16,448	-0.19%
2021/08/09	8	27.45	0	0.00	27.30	8	16,610	0.05%
2021/08/06	7	27.44	12	27.70	27.70	-5	16,679	-0.03%
2021/08/05	15	27.12	0	0.00	27.10	15	16,561	0.09%
2021/08/03	2	27.25	0	0.00	27.40	2	17,018	0.01%
2021/08/02	12	27.49	0	0.00	27.60	12	17,057	0.07%
2021/07/30	6	27.75	0	0.00	27.75	6	16,996	0.04%
2021/07/29	2	28.00	0	0.00	28.00	2	16,936	0.01%
2021/07/28	10	27.95	10	27.80	28.05	0	17,088	0.00%
2021/07/27	2	28.15	1	28.10	28.15	1	17,297	0.01%
2021/07/26	5	28.12	2	28.40	28.10	3	17,603	0.02%
2021/07/23	3	28.15	2	28.40	28.10	1	17,588	0.01%
2021/07/22	4	28.25	3	28.50	28.20	1	17,556	0.01%
2021/07/21	24	28.45	2	28.00	28.05	22	17,414	0.13%
2021/07/20	10	31.33	62	31.23	31.20	-52	16,072	-0.32%
2021/07/19	10	31.48	55	31.70	31.65	-45	15,731	-0.29%
2021/07/16	0	0.00	50.9	31.80	31.75	-50.9	15,823	-0.32%
2021/07/15	9	32.01	1	32.00	31.95	8	15,840	0.05%
2021/07/13	10	32.45	1	32.45	32.20	9	15,830	0.06%
2021/07/12	5	32.65	7	32.84	32.65	-2	15,761	-0.01%
2021/07/09	9	32.62	1	32.70	32.70	8	15,802	0.05%
2021/07/08	8	33.07	12	33.04	32.80	-4	16,007	-0.03%
2021/07/06	3	32.70	53	32.66	32.70	-50	16,221	-0.31%
2021/07/05	5	32.55	15	32.53	32.55	-10	16,263	-0.06%
2021/07/02	10	31.75	9	32.22	32.35	1	16,203	0.01%
2021/07/01	2	31.05	0	0.00	31.05	2	16,089	0.01%
2021/06/29	1	30.70	0	0.00	30.75	1	16,144	0.01%
2021/06/28	2	30.50	2	30.75	30.80	0	16,267	0.00%
2021/06/25	0	0.00	7	30.89	30.80	-7	16,274	-0.04%
2021/06/22	2	30.50	2	30.75	30.40	0	16,918	0.00%
2021/06/21	2	30.30	0	0.00	30.30	2	17,834	0.01%
2021/06/16	0	0.00	2	30.55	30.60	-2	19,062	-0.01%
2021/06/11	1	30.15	0	0.00	30.15	1	19,612	0.01%
2021/06/09	2	30.30	0	0.00	30.20	2	19,730	0.01%
2021/06/07	2	30.25	4	30.75	30.55	-2	19,818	-0.01%
2021/06/04	1	30.85	3	31.00	30.95	-2	19,841	-0.01%
2021/06/03	1	31.25	0	0.00	31.25	1	19,870	0.01%
2021/06/02	4	31.40	3	31.35	31.35	1	19,923	0.01%
2021/06/01	2	31.43	10	31.15	31.40	-8	19,887	-0.04%
2021/05/31	5	30.55	2	30.50	30.75	3	19,846	0.02%
2021/05/28	0	0.00	3	30.50	30.55	-3	19,835	-0.02%
2021/05/27	1	29.30	0	0.00	29.55	1	19,905	0.01%
2021/05/26	1	29.85	131	29.81	29.70	-130	19,518	-0.67%	大賣/鉅額交易
2021/05/24	0	0.00	140	28.96	29.30	-140	19,634	-0.71%	大賣/鉅額交易
2021/05/20	3	29.40	0	0.00	29.20	3	19,584	0.02%
2021/05/19	0	0.00	5.1	29.05	29.15	-5.1	19,594	-0.03%
2021/05/18	1	28.70	4	28.25	28.70	-3	19,648	-0.02%
2021/05/17	9	28.17	0	0.00	27.90	9	19,605	0.05%
2021/05/13	0	0.00	1	29.30	29.70	-1	19,318	-0.01%
2021/05/12	10	29.66	6	29.85	30.00	4	19,135	0.02%
2021/05/06	5	30.75	0	0.00	30.75	5	19,568	0.03%
2021/05/04	1	31.00	0.2	31.15	31.15	0.8	19,961	0.00%
2021/05/03	11	31.87	17	32.19	31.65	-6	19,780	-0.03%
2021/04/29	20	32.50	1	32.50	32.70	19	19,586	0.10%
2021/04/27	1	32.70	0	0.00	32.60	1	19,730	0.01%
2021/04/26	5	32.45	13	32.80	32.80	-8	19,659	-0.04%
2021/04/23	7	32.46	0	0.00	32.45	7	19,574	0.04%
2021/04/22	10	32.59	10	32.50	32.55	0	19,688	0.00%
2021/04/21	3	33.00	0	0.00	33.00	3	19,681	0.02%
2021/04/20	10	33.15	0	0.00	33.10	10	19,604	0.05%
2021/04/19	2	33.13	0	0.00	33.05	2	19,556	0.01%
2021/04/15	1	32.80	0	0.00	32.85	1	19,541	0.01%
2021/04/14	13	32.72	18	32.77	33.00	-5	19,450	-0.03%
2021/04/13	4	33.29	7	33.39	33.15	-3	19,250	-0.02%
2021/04/12	9	33.49	0	0.00	33.40	9	19,191	0.05%
2021/04/09	2	33.75	13	33.76	33.70	-11	19,040	-0.06%
2021/04/08	8	33.60	6	33.51	33.55	2	18,929	0.01%
2021/04/07	8	33.50	9	33.77	33.45	-1	18,819	-0.01%
2021/04/01	1	33.45	5	33.45	33.40	-4	18,698	-0.02%
2021/03/31	10	33.53	2	33.60	33.50	8	18,637	0.04%
2021/03/30	1	33.60	10	33.77	33.85	-9	18,519	-0.05%
2021/03/29	12	33.49	5	33.45	33.55	7	18,451	0.04%
2021/03/26	25	33.28	0	0.00	33.45	25	18,397	0.14%
2021/03/25	16	33.27	49	33.39	33.20	-33	18,661	-0.18%
2021/03/24	38	33.78	78	33.86	33.75	-40	18,375	-0.22%
2021/03/23	16	34.31	13	34.53	34.75	3	17,678	0.02%
2021/03/22	87	34.19	30	34.34	34.35	57	17,445	0.33%
2021/03/19	39	33.80	9	33.82	33.85	30	17,615	0.17%
2021/03/18	13	33.49	42	33.71	33.85	-29	17,268	-0.17%
2021/03/17	8	32.54	10	32.69	32.65	-2	16,685	-0.01%
2021/03/16	14	32.50	0	0.00	32.60	14	16,767	0.08%
2021/03/15	0	0.00	8	32.71	32.60	-8	16,836	-0.05%
2021/03/12	3	32.40	1	32.60	32.40	2	16,874	0.01%
2021/03/11	0	0.00	2	32.20	32.25	-2	16,894	-0.01%
2021/03/10	2	32.28	11	32.19	32.10	-9	16,992	-0.05%
2021/03/04	0	0.00	4	31.05	31.35	-4	17,900	-0.02%
2021/03/03	5	31.20	0	0.00	31.40	5	17,975	0.03%
2021/03/02	4	31.90	4	32.15	31.35	0	17,826	0.00%
2021/02/26	7	31.48	0	0.00	32.00	7	17,634	0.04%
2021/02/25	8	31.81	5.5	31.98	31.70	2.5	17,263	0.01%
2021/02/24	7	31.90	2	32.15	31.90	5	17,199	0.03%
2021/02/22	7.6	31.23	0	0.00	31.30	7.6	16,982	0.04%
2021/02/19	1	31.10	0	0.00	31.15	1	17,001	0.01%
2021/02/17	2.4	31.04	0	0.00	31.00	2.4	17,080	0.01%
2021/02/04	0.4	30.85	0	0.00	30.75	0.4	17,281	0.00%
2021/02/02	3	31.32	0	0.00	31.15	3	17,264	0.02%
2021/02/01	5	30.89	3	30.70	31.10	2	17,212	0.01%
2021/01/29	16	32.14	36	31.56	31.25	-20	17,075	-0.12%
2021/01/28	14	32.26	13	32.70	32.70	1	16,547	0.01%
2021/01/27	13	31.93	2	32.20	32.35	11	15,969	0.07%
2021/01/26	7	31.15	5	31.05	30.85	2	15,400	0.01%
2021/01/25	0	0.00	2	31.20	31.20	-2	15,324	-0.01%
2021/01/22	0	0.00	3	30.70	30.70	-3	15,169	-0.02%
2021/01/21	6	30.01	1	30.15	29.90	5	15,053	0.03%
2021/01/20	3	30.40	0	0.00	30.00	3	15,065	0.02%
2021/01/18	4	30.41	3	30.70	30.65	1	14,940	0.01%
2021/01/15	6	31.83	16	31.71	31.00	-10	14,884	-0.07%
2021/01/14	0	0.00	8	31.49	31.65	-8	14,880	-0.05%
2021/01/08	4	30.64	3	30.88	31.00	1	14,310	0.01%
2021/01/07	1	30.50	0	0.00	30.50	1	14,310	0.01%
2021/01/06	4	30.30	0	0.00	30.35	4	14,332	0.03%
2021/01/04	1	31.00	0	0.00	30.80	1	14,338	0.01%
2020/12/30	0	0.00	2	31.00	31.15	-2	14,284	-0.01%
2020/12/29	5	31.09	0	0.00	30.95	5	14,241	0.04%
2020/12/25	0	0.00	3	30.70	30.55	-3	14,281	-0.02%
2020/12/24	0	0.00	5.2	30.40	30.65	-5.2	14,304	-0.04%
2020/12/23	5	29.95	0.1	30.00	30.00	4.9	14,316	0.03%
2020/12/22	0	0.00	2	30.05	30.05	-2	14,312	-0.01%
2020/12/21	0	0.00	5	29.37	30.05	-5	14,500	-0.03%
2020/12/17	3	30.40	16.1	30.56	30.40	-13.1	14,367	-0.09%
2020/12/16	7	30.33	4	30.64	31.05	3	14,155	0.02%
2020/12/15	8	30.26	0	0.00	30.05	8	14,004	0.06%
2020/12/14	3	30.80	3	31.10	31.05	0	13,637	0.00%
2020/12/11	3	31.25	7	31.41	31.60	-4	13,407	-0.03%
2020/12/10	8	31.71	0	0.00	31.65	8	13,431	0.06%
2020/12/09	0	0.00	6	32.20	32.15	-6	13,358	-0.04%
2020/12/08	10	31.94	10	32.07	31.80	0	13,298	0.00%
2020/12/07	0	0.00	3	31.50	31.55	-3	13,328	-0.02%
2020/12/04	2	31.20	0	0.00	31.30	2	13,346	0.01%
2020/12/03	7	31.24	4	31.40	31.30	3	13,311	0.02%
2020/12/02	6	31.36	4	31.28	31.45	2	13,065	0.02%
2020/12/01	3	30.25	8	30.48	30.65	-5	12,992	-0.04%
2020/11/30	8	30.69	5	31.19	29.85	3	12,941	0.02%
2020/11/27	1	30.80	3	30.50	30.95	-2	12,362	-0.02%
2020/11/26	0.9	30.20	0	0.00	30.30	0.9	12,214	0.01%
2020/11/25	1	30.05	0	0.00	30.05	1	12,470	0.01%
2020/11/23	3	30.25	3	30.50	30.10	0	12,574	0.00%
2020/11/20	0	0.00	1	29.85	30.05	-1	12,639	-0.01%
2020/11/18	2	30.10	0	0.00	30.15	2	13,270	0.02%
2020/11/17	0	0.00	1	30.10	30.30	-1	13,303	-0.01%
2020/11/16	3	30.25	3	30.50	30.40	0	13,666	0.00%
2020/11/13	0	0.00	10	29.89	30.30	-10	13,937	-0.07%
2020/11/12	5	29.17	0	0.00	29.20	5	13,711	0.04%
2020/11/10	0	0.00	2	29.50	29.15	-2	13,896	-0.01%
2020/11/09	2	29.40	1	29.35	29.50	1	14,204	0.01%
2020/11/06	0	0.00	1	29.30	29.15	-1	14,334	-0.01%
2020/11/05	1	29.20	0	0.00	29.10	1	14,507	0.01%
2020/11/04	0	0.00	2	29.00	29.00	-2	14,677	-0.01%
2020/11/03	0	0.00	6	28.68	28.75	-6	14,804	-0.04%
2020/11/02	11	28.37	3	28.75	28.35	8	14,923	0.05%
2020/10/30	3	28.50	2	28.60	28.50	1	15,195	0.01%
2020/10/29	5	28.57	3	28.75	28.70	2	15,516	0.01%
2020/10/27	0	0.00	3	28.98	29.00	-3	15,788	-0.02%
2020/10/23	6	28.91	1	28.95	28.85	5	15,965	0.03%
2020/10/22	3	28.50	3	28.75	28.75	0	16,121	0.00%
2020/10/21	0	0.00	1	28.90	28.55	-1	16,129	-0.01%
2020/10/15	9	29.60	9	29.85	29.10	0	17,940	0.00%
2020/10/14	3	28.50	3	28.75	29.05	0	18,796	0.00%
2020/10/13	3	28.50	52	28.55	28.70	-49	19,194	-0.26%
2020/10/12	2	28.95	0	0.00	28.85	2	19,999	0.01%
2020/10/08	0	0.00	2.2	29.43	29.70	-2.2	20,058	-0.01%
2020/10/07	6	29.55	0	0.00	29.35	6	20,337	0.03%
2020/10/05	10	29.91	5	29.62	29.55	5	20,907	0.02%
2020/09/30	0	0.00	10	29.88	29.80	-10	21,182	-0.05%
2020/09/29	10	29.54	111	29.57	29.40	-101	21,694	-0.47%	大賣/鉅額交易
2020/09/28	110	29.64	9	29.80	29.70	101	22,677	0.45%	大買/鉅額交易
2020/09/24	12	29.36	0	0.00	28.85	12	23,278	0.05%
2020/09/23	0	0.00	9	29.80	29.95	-9	23,293	-0.04%
2020/09/21	10	29.50	0	0.00	29.50	10	23,384	0.04%
2020/09/17	1	29.70	0	0.00	29.65	1	24,067	0.00%
2020/09/16	3	30.20	5	30.48	30.10	-2	24,572	-0.01%
2020/09/15	1	29.70	0	29.85	29.75	1	24,802	0.00%
2020/09/14	4	29.50	4	29.75	30.10	0	25,480	0.00%
2020/09/11	9	29.50	17	29.77	29.90	-8	26,124	-0.03%
2020/09/10	9	30.06	0	0.00	29.80	9	26,381	0.03%
2020/09/09	12	30.09	4	30.45	30.45	8	26,211	0.03%
2020/09/08	7	30.79	100	30.80	30.70	-93	26,220	-0.35%
2020/09/04	7	30.67	6	30.98	31.75	1	26,490	0.00%
2020/09/03	7	31.89	2	31.70	31.70	5	26,531	0.02%
2020/09/02	7	31.92	6	32.20	32.25	1	26,768	0.00%
2020/09/01	3	31.87	6	32.20	32.35	-3	26,957	-0.01%
2020/08/31	8	32.05	0	0.00	31.90	8	26,976	0.03%
2020/08/28	5	32.45	20	32.60	32.60	-15	26,817	-0.06%
2020/08/27	14	33.18	0	0.00	33.15	14	26,914	0.05%
2020/08/26	9	33.20	19	33.62	33.60	-10	26,905	-0.04%
2020/08/25	32	33.41	19	33.58	34.00	13	26,848	0.05%
2020/08/24	24	31.85	26	32.07	32.60	-2	26,739	-0.01%
2020/08/21	6	31.35	6	31.65	31.30	0	26,576	0.00%
2020/08/20	25	31.61	1	30.80	30.90	24	26,599	0.09%
2020/08/19	23	32.99	4	33.45	32.40	19	26,146	0.07%
2020/08/18	9	33.90	0	0.00	33.90	9	25,677	0.04%
2020/08/17	0	0.00	15	34.35	34.50	-15	25,642	-0.06%
2020/08/14	30	35.02	9	35.15	34.75	21	25,563	0.08%
2020/08/13	9	34.85	11	35.20	34.85	-2	25,531	-0.01%
2020/08/12	0	0.00	15	34.29	34.70	-15	25,390	-0.06%
2020/08/11	10	33.91	0	0.00	34.00	10	25,355	0.04%
2020/08/10	10	34.59	10	34.70	34.50	0	25,399	0.00%
2020/08/07	11	35.07	0	0.00	34.90	11	25,411	0.04%
2020/08/06	9	34.58	29	34.69	34.95	-20	25,295	-0.08%
2020/08/05	16	35.35	8	35.48	34.90	8	25,235	0.03%
2020/08/04	13	34.80	26	34.67	35.00	-13	24,978	-0.05%
2020/08/03	9	34.08	0	0.00	33.85	9	24,798	0.04%
2020/07/31	16	34.49	19	34.72	34.50	-3	24,671	-0.01%
2020/07/30	1	34.00	10	34.13	34.60	-9	24,446	-0.04%
2020/07/29	0	0.00	9	33.47	33.80	-9	24,306	-0.04%
2020/07/28	9	33.22	9	33.47	33.25	0	24,304	0.00%
2020/07/27	18	33.51	0	0.00	33.25	18	24,479	0.07%
2020/07/24	33	34.21	18	34.40	34.10	15	24,440	0.06%
2020/07/23	7	35.47	12	34.88	35.60	-5	23,976	-0.02%
2020/07/22	9	34.07	10.5	34.30	34.25	-1.5	23,476	-0.01%
2020/07/21	18	33.98	19	34.03	33.90	-1	23,295	0.00%
2020/07/20	77	32.95	130	32.71	32.95	-53	22,719	-0.23%	大賣/
2020/07/17	13	35.68	6	35.90	35.80	7	21,717	0.03%
2020/07/16	109	35.86	40	35.52	36.00	69	21,458	0.32%	大買/
2020/07/15	3	33.75	4	34.16	34.05	-1	20,700	0.00%
2020/07/14	7	33.77	6	34.00	34.10	1	20,543	0.00%
2020/07/13	1	33.60	9	33.43	34.20	-8	20,361	-0.04%
2020/07/10	24	32.63	9	32.75	32.55	15	20,175	0.07%
2020/07/09	8	33.88	3	34.00	33.40	5	20,251	0.02%
2020/07/08	35	33.73	69	33.27	33.45	-34	19,957	-0.17%
2020/07/07	106	34.97	8.1	35.24	34.50	97.9	19,252	0.51%	大買/
2020/07/06	7	37.76	35	38.28	38.65	-28	18,297	-0.15%
2020/07/03	10	37.23	10	37.47	37.20	0	17,841	0.00%
2020/07/01	11	36.82	10	36.99	36.80	1	17,701	0.01%
2020/06/30	0	0.00	3	36.00	35.80	-3	17,522	-0.02%
2020/06/29	18	35.30	19	35.67	35.65	-1	17,474	-0.01%
2020/06/24	0	0.00	29	35.78	35.65	-29	17,243	-0.17%
2020/06/23	11	36.00	21	35.50	36.00	-10	17,191	-0.06%
2020/06/22	0	0.00	0.2	34.60	34.80	-0.2	17,223	0.00%
2020/06/19	128	34.38	10	34.85	34.65	118	16,876	0.70%	大買/鉅額交易
2020/06/18	5	33.10	150.9	33.53	34.00	-145.9	16,268	-0.90%	大賣/鉅額交易
2020/06/17	25	31.90	94	31.97	32.25	-69	15,614	-0.44%
2020/06/16	7.8	31.24	28.6	31.50	31.45	-20.8	15,581	-0.13%
2020/06/15	18	31.06	34	31.25	31.10	-16	15,850	-0.10%
2020/06/12	13	30.07	5	29.91	30.70	8	15,963	0.05%
2020/06/11	27	31.08	14	31.66	30.65	13	16,131	0.08%
2020/06/10	5	31.50	12	31.48	31.45	-7	16,046	-0.04%
2020/06/09	39	31.21	8	31.19	31.15	31	16,115	0.19%
2020/06/08	0	0.00	37.1	30.16	30.45	-37.1	16,095	-0.23%
2020/06/05	0	0.00	2	29.95	29.80	-2	15,920	-0.01%
2020/06/04	3	29.85	3	29.78	29.85	0	15,885	0.00%
2020/06/03	22	29.65	20	29.54	29.55	2	15,994	0.01%
2020/06/02	0	0.00	10.7	29.16	29.15	-10.7	15,975	-0.07%
2020/06/01	0	0.00	11	28.83	29.00	-11	15,911	-0.07%
2020/05/28	9	28.60	9	28.80	28.50	0	15,593	0.00%
2020/05/27	0	0.00	10	28.45	28.60	-10	15,671	-0.06%
2020/05/25	24	27.98	12	28.10	28.20	12	15,661	0.08%
2020/05/22	5	28.20	0	0.00	28.40	5	15,642	0.03%
2020/05/20	5	28.30	6	28.47	28.15	-1	15,471	-0.01%
2020/05/19	2	28.10	23	28.07	28.30	-21	15,304	-0.14%
2020/05/18	20	27.57	0	0.00	27.55	20	15,109	0.13%
2020/05/15	62	28.30	7	28.21	28.10	55	14,963	0.37%
2020/05/14	9	27.80	71	27.95	27.95	-62	14,826	-0.42%
2020/05/13	13	27.54	9	27.70	27.55	4	14,627	0.03%
2020/05/12	11	27.57	2	27.90	27.50	9	14,527	0.06%
2020/05/11	0	0.00	10	27.76	27.80	-10	14,438	-0.07%
2020/05/08	12	27.48	2	27.90	27.45	10	14,348	0.07%
2020/05/07	4	27.65	2	27.85	27.70	2	14,148	0.01%
2020/05/06	2	27.65	10	27.85	27.80	-8	14,116	-0.06%
2020/05/05	0	0.00	3	27.82	27.75	-3	14,084	-0.02%
2020/05/04	28	27.38	18	27.61	27.85	10	14,076	0.07%
2020/04/30	4.7	28.06	28	28.17	28.25	-23.3	14,023	-0.17%
2020/04/29	1	27.65	17	27.54	27.70	-16	13,812	-0.12%
2020/04/28	13	26.64	28	26.82	26.90	-15	13,693	-0.11%
2020/04/27	1	26.50	10	26.45	26.50	-9	14,075	-0.06%
2020/04/24	100	25.85	0	0.00	26.00	100	14,009	0.71%
2020/04/23	0	0.00	18	25.89	26.00	-18	14,093	-0.13%
2020/04/22	0	0.00	9	25.65	25.55	-9	14,082	-0.06%
2020/04/21	27	25.40	0	0.00	25.30	27	14,140	0.19%
2020/04/20	11	26.00	6	26.25	26.00	5	14,000	0.04%
2020/04/17	14	26.25	6	26.75	26.05	8	13,943	0.06%
2020/04/16	6	26.08	4	26.15	26.20	2	13,857	0.01%
2020/04/15	16	26.49	0	0.00	26.50	16	13,799	0.12%
2020/04/14	0	0.00	37	26.55	26.70	-37	13,667	-0.27%
2020/04/13	16	25.27	21	25.47	25.65	-5	13,389	-0.04%
2020/04/09	7	25.12	3	25.35	25.05	4	13,461	0.03%
2020/04/08	5	25.15	5	25.05	25.10	0	13,400	0.00%
2020/04/07	11	25.39	21	25.42	25.20	-10	13,319	-0.08%
2020/04/06	9	25.17	24	25.13	25.15	-15	13,189	-0.11%
2020/04/01	12	24.38	9	24.57	24.40	3	12,942	0.02%
2020/03/30	2	23.10	2	23.30	23.85	0	12,531	0.00%
2020/03/27	0	0.00	5	23.85	23.75	-5	12,401	-0.04%
2020/03/26	27	24.30	23	24.47	24.00	4	12,097	0.03%
2020/03/25	0	0.00	5	23.20	23.20	-5	11,530	-0.04%
2020/03/24	0	0.00	14	20.78	21.10	-14	11,524	-0.12%
2020/03/23	36	19.20	6	19.30	19.20	30	11,424	0.26%
2020/03/20	1	20.30	10	20.23	20.40	-9	11,436	-0.08%
2020/03/19	25	18.99	0	0.00	18.65	25	11,212	0.22%
2020/03/18	38	20.35	6	20.70	20.10	32	10,953	0.29%
2020/03/17	30	20.99	16	20.93	20.80	14	10,800	0.13%
2020/03/16	10	22.15	0	0.00	22.15	10	10,897	0.09%
2020/03/13	41	22.23	2	21.85	23.00	39	10,808	0.36%
2020/03/12	14	23.95	0	0.00	23.65	14	10,546	0.13%
2020/03/11	9	24.68	6	24.80	24.70	3	10,399	0.03%
2020/03/10	4	24.94	3	25.05	25.05	1	10,345	0.01%
2020/03/09	22	25.39	6	25.60	25.30	16	10,423	0.15%
2020/03/06	10	26.57	0	0.00	26.25	10	10,701	0.09%
2020/03/02	5	26.65	0	0.00	26.55	5	10,732	0.05%
2020/02/26	3	26.90	33	27.10	27.10	-30	10,759	-0.28%
2020/02/24	18	27.40	29	27.58	27.45	-11	10,898	-0.10%
2020/02/20	3	28.05	10	28.00	28.10	-7	11,198	-0.06%
2020/02/18	0	0.00	103	27.56	27.85	-103	11,906	-0.87%	大賣/鉅額交易
2020/02/17	3	27.65	0	0.00	27.60	3	12,063	0.02%
2020/02/04	0	0.00	14	27.54	28.00	-14	13,873	-0.10%
2020/02/03	17	26.75	11	26.95	27.00	6	14,180	0.04%
2020/01/31	12	27.34	13	27.43	27.25	-1	14,150	-0.01%
2020/01/30	13	27.15	0	0.00	27.20	13	14,227	0.09%
2020/01/20	12	29.19	21	29.40	29.40	-9	13,968	-0.06%
2020/01/17	3	29.15	9	29.05	29.30	-6	14,035	-0.04%
2020/01/16	15	28.69	15	28.91	28.90	0	14,048	0.00%
2020/01/15	12	28.75	20	29.03	28.90	-8	14,243	-0.06%
2020/01/14	7	28.59	10	28.81	28.85	-3	14,230	-0.02%
2020/01/13	9	28.67	6	28.90	28.75	3	14,328	0.02%
2020/01/10	0	0.00	7	28.77	28.75	-7	14,387	-0.05%
2020/01/09	0	0.00	9	28.50	28.70	-9	14,426	-0.06%
2020/01/08	9	28.00	9	28.20	28.10	0	14,552	0.00%
2020/01/07	0	0.00	9	28.20	28.50	-9	14,568	-0.06%
2020/01/06	14	28.04	0	0.00	28.00	14	14,593	0.10%
2020/01/03	9	28.30	9	28.50	28.30	0	14,687	0.00%
2020/01/02	13	28.29	7	28.53	28.40	6	14,707	0.04%
2019/12/31	11	28.32	0	0.00	28.35	11	14,712	0.07%
2019/12/30	10	28.66	0	0.00	28.60	10	14,838	0.07%
2019/12/27	0	0.00	11	28.85	28.90	-11	14,891	-0.07%
2019/12/25	12	29.17	13	29.21	29.10	-1	15,064	-0.01%
2019/12/24	4	28.70	0	0.00	28.70	4	15,224	0.03%
2019/12/23	9	29.15	0	0.00	29.15	9	15,260	0.06%
2019/12/20	9	29.60	0	0.00	29.50	9	15,401	0.06%
2019/12/19	9	29.60	9	29.80	29.75	0	15,800	0.00%
2019/12/18	0	0.00	7	29.78	29.85	-7	16,361	-0.04%
2019/12/17	0	0.00	24	29.74	29.80	-24	16,488	-0.15%
2019/12/16	9	29.55	0	0.00	29.30	9	16,446	0.05%
2019/12/12	0	0.00	15	29.77	29.60	-15	16,528	-0.09%
2019/12/11	25	29.74	10.3	29.69	29.50	14.7	16,473	0.09%
2019/12/10	9	29.15	18	29.35	29.45	-9	16,087	-0.06%
2019/12/09	9	29.15	9	29.35	29.20	0	16,067	0.00%
2019/12/06	9	29.13	9	29.33	29.20	0	16,193	0.00%
2019/12/05	51	28.90	0	0.00	29.00	51	16,010	0.32%
2019/12/04	9	28.67	9	28.88	29.00	0	16,134	0.00%
2019/12/03	24	28.32	53	28.64	28.90	-29	16,043	-0.18%
2019/12/02	11	27.55	10	27.76	27.80	1	15,582	0.01%
2019/11/29	31	27.96	0	0.00	27.70	31	15,501	0.20%
2019/11/28	9	28.73	0	0.00	28.55	9	15,398	0.06%
2019/11/27	15	28.72	18	28.93	29.00	-3	15,720	-0.02%
2019/11/26	9	28.72	6	28.90	28.90	3	15,593	0.02%
2019/11/25	9	28.88	3	28.95	28.95	6	15,329	0.04%
2019/11/22	3	29.10	6	29.25	29.20	-3	15,395	-0.02%
2019/11/21	14.9	28.83	11	28.91	29.10	3.9	15,428	0.02%
2019/11/20	0	0.00	7	29.40	29.40	-7	15,357	-0.05%
2019/11/19	0	0.00	3	29.25	29.25	-3	15,375	-0.02%
2019/11/18	1	28.90	4	28.90	29.00	-3	15,283	-0.02%
2019/11/15	114	28.96	101	28.70	28.65	13	15,348	0.08%	大買/大賣/
2019/11/14	3	28.20	6	28.40	28.45	-3	14,816	-0.02%
2019/11/13	9	27.78	21	28.21	28.15	-12	14,716	-0.08%
2019/11/12	12	27.69	9	27.95	27.80	3	14,432	0.02%
2019/11/11	46	28.09	2	28.10	27.90	44	14,370	0.31%
2019/11/08	3	28.30	6	27.85	28.35	-3	14,454	-0.02%
2019/11/07	8	27.40	11	27.56	27.40	-3	14,066	-0.02%
2019/11/06	7	27.34	8	27.16	27.25	-1	13,955	-0.01%
2019/11/05	4.1	28.19	100	27.60	27.85	-95.9	13,638	-0.70%
2019/11/04	3	28.20	4	28.40	28.40	-1	13,530	-0.01%
2019/10/31	1	28.00	9.4	27.82	27.95	-8.4	13,405	-0.06%
2019/10/30	7	27.34	10	27.51	27.45	-3	13,076	-0.02%
2019/10/29	7	27.31	0.4	27.30	27.40	6.6	13,054	0.05%
2019/10/28	2	27.58	49	27.79	27.80	-47	12,961	-0.36%
2019/10/25	0	0.00	20.1	27.40	27.50	-20.1	12,842	-0.16%
2019/10/24	103	27.32	3	27.40	27.35	100	12,854	0.78%	大買/
2019/10/23	23	27.32	13	27.18	27.20	10	12,839	0.08%
2019/10/22	0	0.00	15	26.85	26.85	-15	12,684	-0.12%
2019/10/21	0	0.00	12	26.74	26.70	-12	12,887	-0.09%
2019/10/18	0	0.00	2	26.40	26.35	-2	13,179	-0.02%
2019/10/17	5	26.45	0	0.00	26.50	5	13,667	0.04%
2019/10/16	0	0.00	5	26.35	26.50	-5	13,844	-0.04%
2019/10/15	0	0.00	1	26.40	26.20	-1	13,844	-0.01%
2019/10/14	3	26.32	0	0.00	26.30	3	13,859	0.02%
2019/10/09	0	0.00	1	26.30	26.10	-1	13,797	-0.01%
2019/10/08	10	26.20	1	26.50	26.25	9	13,737	0.07%
2019/10/07	1	26.30	2	26.25	26.20	-1	13,745	-0.01%
2019/10/03	0	0.00	1	25.90	25.90	-1	13,608	-0.01%
2019/10/02	2	25.55	1	25.60	25.50	1	13,621	0.01%
2019/10/01	2	25.70	3	25.62	25.70	-1	13,533	-0.01%
2019/09/27	0	0.00	100	25.20	25.05	-100	13,417	-0.75%
2019/09/26	200	26.30	0	0.00	26.00	200	13,272	1.51%	大買/鉅額交易
2019/09/24	1	26.50	1	26.20	26.10	0	13,081	0.00%
2019/09/23	0	0.00	10	25.50	26.00	-10	12,571	-0.08%
2019/09/20	3	25.30	1	25.30	25.20	2	12,048	0.02%
2019/09/18	0	0.00	2	25.10	25.15	-2	11,715	-0.02%
2019/09/17	1	24.65	9	24.68	24.90	-8	11,552	-0.07%
2019/09/16	18	24.38	9	24.47	24.50	9	11,464	0.08%
2019/09/12	0	0.00	2	24.95	24.60	-2	11,424	-0.02%
2019/09/11	2	25.00	8	25.10	24.95	-6	11,491	-0.05%
2019/09/06	0	0.00	4	24.98	25.00	-4	11,269	-0.04%
2019/09/05	2	24.95	4	24.85	24.85	-2	11,122	-0.02%
2019/09/04	0	0.00	3	24.80	24.85	-3	11,087	-0.03%
2019/09/02	17	25.04	4	24.89	24.80	13	11,532	0.11%
2019/08/30	0	0.00	9	24.68	24.90	-9	11,450	-0.08%
2019/08/27	0	0.00	1	24.45	24.40	-1	11,426	-0.01%
2019/08/22	9	24.45	1	24.55	24.55	8	11,966	0.07%
2019/08/20	4	24.04	6	24.25	24.25	-2	11,908	-0.02%
2019/08/19	0	0.00	2	23.55	23.70	-2	11,779	-0.02%
2019/08/16	3	23.23	6	23.53	23.60	-3	11,818	-0.03%
2019/08/14	6	23.50	6	23.68	23.55	0	11,736	0.00%
2019/08/13	0	0.00	14	23.08	23.35	-14	11,695	-0.12%
2019/08/07	6	22.48	3	22.60	22.30	3	11,897	0.03%
2019/08/06	1	21.95	0	0.00	22.30	1	12,198	0.01%
2019/08/05	5	22.51	1	22.70	22.45	4	12,441	0.03%
2019/08/02	1	22.90	0	0.00	22.80	1	12,476	0.01%
2019/08/01	0	0.00	0.2	23.25	23.25	-0.2	12,473	0.00%
2019/07/31	5	23.38	0	0.00	23.30	5	12,473	0.04%
2019/07/30	0	0.00	3	23.70	23.55	-3	12,454	-0.02%
2019/07/29	1	23.45	0	0.00	23.45	1	12,455	0.01%
2019/07/26	15	23.52	0	0.00	23.40	15	12,371	0.12%
2019/07/24	2	24.15	0	0.00	24.15	2	12,430	0.02%
2019/07/23	3	24.35	0	0.00	24.40	3	12,412	0.02%
2019/07/19	2	25.33	9.9	25.35	25.30	-7.9	11,735	-0.07%
2019/07/18	2	25.15	3	25.18	25.10	-1	11,203	-0.01%
2019/07/16	10	25.05	1	25.15	25.15	9	11,174	0.08%
2019/07/12	0	0.00	4	25.10	25.05	-4	11,573	-0.03%
2019/07/11	1	24.95	3.1	25.00	24.90	-2.1	11,869	-0.02%
2019/07/10	0	0.00	10	24.60	24.75	-10	12,204	-0.08%
2019/07/08	5	24.30	1	24.55	24.50	4	12,482	0.03%
2019/07/04	0	0.00	1	24.25	24.30	-1	12,992	-0.01%
2019/06/25	0	0.00	1	24.05	23.90	-1	15,637	-0.01%
2019/06/24	0	0.00	1	24.00	24.00	-1	17,063	-0.01%
2019/06/21	0	0.00	3	24.03	23.95	-3	18,037	-0.02%
2019/06/19	4	23.78	6	23.95	24.05	-2	18,417	-0.01%
2019/06/14	0	0.00	3	23.65	23.75	-3	18,554	-0.02%
2019/06/13	6	23.80	3	23.95	23.75	3	18,569	0.02%
2019/06/12	0	0.00	3	23.95	23.90	-3	18,891	-0.02%
2019/06/11	6	23.80	3	23.95	23.80	3	18,974	0.02%
2019/06/10	9	23.93	22	24.03	24.10	-13	18,880	-0.07%
2019/06/06	3	22.80	3	22.95	22.85	0	18,457	0.00%
2019/06/05	1	22.80	6	22.90	22.95	-5	18,424	-0.03%
2019/06/04	1	22.45	6	22.45	22.45	-5	18,383	-0.03%
2019/06/03	5	22.04	5	22.15	22.15	0	18,382	0.00%
2019/05/31	11	22.27	2	22.05	22.50	9	18,145	0.05%
2019/05/30	2	23.30	1	23.45	23.40	1	17,344	0.01%
2019/05/28	0	0.00	2	23.18	23.80	-2	17,369	-0.01%
2019/05/23	8	22.78	8	22.95	23.10	0	17,142	0.00%
2019/05/22	3	22.75	3	22.90	22.95	0	17,059	0.00%
2019/05/21	1	22.90	5	22.92	22.95	-4	17,077	-0.02%
2019/05/20	0	0.00	108	22.66	22.65	-108	16,949	-0.64%	大賣/鉅額交易
2019/05/17	5	22.69	17	22.90	22.55	-12	16,891	-0.07%
2019/05/16	2	23.05	2	23.00	23.00	0	16,731	0.00%
2019/05/14	1	22.35	10	22.25	23.20	-9	16,539	-0.05%
2019/05/13	9	23.58	5.6	23.40	23.05	3.5	16,265	0.02%
2019/05/09	4	24.84	0	0.00	24.55	4	15,889	0.03%
2019/05/07	0	0.00	0.1	25.35	25.50	-0.1	15,905	0.00%
2019/05/03	2	25.55	0	0.00	25.65	2	16,426	0.01%
2019/05/02	10	25.53	5	25.70	25.55	5	16,404	0.03%
2019/04/30	0	0.00	4	25.10	25.60	-4	16,271	-0.02%
2019/04/29	3	24.80	0	0.00	24.95	3	16,103	0.02%
2019/04/26	5	25.40	0	0.00	25.25	5	16,098	0.03%
2019/04/25	0	0.00	5	25.30	25.35	-5	16,093	-0.03%
2019/04/23	33	24.77	33	24.92	25.25	0	16,059	0.00%
2019/04/22	10	25.25	0	0.00	25.15	10	15,843	0.06%
2019/04/19	0	0.00	2	25.38	25.35	-2	15,637	-0.01%
2019/04/18	3	25.80	3	26.00	25.70	0	15,442	0.00%
2019/04/17	4	25.77	22.3	25.96	25.75	-18.3	15,131	-0.12%
2019/04/16	1	25.95	14	25.85	26.00	-13	14,747	-0.09%
2019/04/12	1	25.25	4	25.23	25.20	-3	14,136	-0.02%
2019/04/10	0	0.00	6	25.06	25.15	-6	13,627	-0.04%
2019/04/09	11	24.85	4	25.00	24.90	7	13,305	0.05%
2019/04/08	19	25.03	27	25.09	25.10	-8	12,986	-0.06%
2019/04/03	54	24.69	75.6	24.56	24.60	-21.6	12,377	-0.17%
2019/04/02	20	24.00	23	24.11	24.15	-3	11,849	-0.03%
2019/04/01	28	23.90	13	23.98	23.95	15	11,455	0.13%
2019/03/29	15	23.74	5	24.02	23.70	10	11,079	0.09%
2019/03/28	17	23.68	27	23.77	23.75	-10	10,799	-0.09%
2019/03/27	44	23.76	143.4	23.66	23.75	-99.4	10,385	-0.96%	大賣/
2019/03/26	131	22.78	96	22.79	22.95	35	8,924	0.39%	大買/
2019/03/25	160	21.83	59	21.89	22.25	101	7,985	1.26%	大買/鉅額交易
2019/03/22	0	0.00	7	21.63	21.75	-7	7,552	-0.09%
2019/03/21	0	0.00	3	21.50	21.50	-3	7,375	-0.04%
2019/03/20	3	21.35	0	0.00	21.45	3	7,320	0.04%
2019/03/19	0	0.00	4	21.46	21.40	-4	7,288	-0.05%
2019/03/15	1	21.05	0	0.00	20.70	1	7,122	0.01%
2019/03/14	107	21.44	2	21.28	21.20	105	6,784	1.55%	大買/鉅額交易
2019/03/12	0	0.00	52	20.75	20.95	-52	6,778	-0.77%
2019/03/11	0	0.00	50	20.70	20.65	-50	6,805	-0.73%
2019/03/08	2	20.70	0	0.00	20.65	2	6,954	0.03%
2019/02/26	0	0.00	7	21.35	21.30	-7	6,949	-0.10%
2019/02/25	0	0.00	1	21.35	21.40	-1	6,886	-0.01%
2019/02/21	109	21.24	1	21.10	21.15	108	6,981	1.55%	大買/鉅額交易
2019/02/20	3	21.15	5	21.20	21.20	-2	7,015	-0.03%
2019/02/15	1	21.10	0	0.00	21.00	1	7,222	0.01%
2019/02/13	1	21.00	0	0.00	21.15	1	7,309	0.01%
2019/01/28	11	21.35	0	0.00	21.30	11	7,115	0.15%
2019/01/25	1	21.00	4	21.19	21.30	-3	7,064	-0.04%
2019/01/24	0	0.00	1	20.05	20.50	-1	6,412	-0.02%
2019/01/21	0	0.00	12	20.11	20.00	-12	6,511	-0.18%
2019/01/18	50	20.10	1	20.10	20.10	49	6,609	0.74%
2019/01/16	0	0.00	1	19.65	19.75	-1	6,767	-0.01%
2019/01/09	0	0.00	1	19.35	19.40	-1	6,802	-0.01%
2019/01/04	2	18.60	2	18.75	18.75	0	7,115	0.00%
2018/12/28	0	0.00	2	19.15	19.10	-2	7,901	-0.03%
2018/12/27	0	0.00	2	19.08	18.95	-2	8,246	-0.02%
2018/12/25	51	18.85	0	0.00	18.75	51	8,407	0.61%
2018/12/24	0	0.00	51	19.40	19.25	-51	8,467	-0.60%
2018/12/22	0	0.00	2	18.70	18.70	-2	8,431	-0.02%
2018/12/21	2	18.60	2	18.75	18.60	0	8,569	0.00%
2018/12/20	4	18.63	2	18.75	18.75	2	8,538	0.02%
2018/12/19	2	18.75	2	18.85	18.80	0	8,549	0.00%
2018/12/18	2	18.75	2	18.85	18.75	0	8,614	0.00%
2018/12/13	2	19.08	0	0.00	19.25	2	8,785	0.02%
2018/12/12	1	18.80	3	18.88	19.10	-2	9,116	-0.02%
2018/12/11	3	18.72	1	18.85	18.60	2	9,268	0.02%
2018/12/10	2	18.60	2	18.80	18.85	0	9,419	0.00%
2018/12/06	2	19.25	0	0.00	19.00	2	9,480	0.02%
2018/12/05	11	19.62	0	0.00	19.70	11	9,434	0.12%
2018/12/03	0	0.00	10	20.20	20.10	-10	9,660	-0.10%
2018/11/29	0	0.00	0.1	19.55	19.55	-0.1	9,462	0.00%
2018/11/27	0	0.00	1	19.40	19.45	-1	9,359	-0.01%
2018/11/26	0	0.00	2.5	18.87	18.95	-2.5	9,379	-0.03%
2018/11/23	4	18.75	2	18.85	18.75	2	9,386	0.02%
2018/11/21	7	18.79	4	18.85	18.80	3	9,487	0.03%
2018/11/16	0	0.00	1	19.20	19.35	-1	9,402	-0.01%
2018/11/15	0	0.00	3	18.98	19.30	-3	9,380	-0.03%
2018/11/14	4	18.70	0	0.00	18.55	4	9,240	0.04%
2018/11/13	13	18.61	2	18.75	18.90	11	9,247	0.12%
2018/11/12	2	18.80	5	19.00	19.05	-3	9,272	-0.03%
2018/11/08	2	18.83	2	19.05	18.70	0	9,305	0.00%
2018/11/06	0	0.00	50	18.45	18.50	-50	9,524	-0.52%
2018/11/02	12	18.67	0	0.00	18.55	12	9,374	0.13%
2018/11/01	54	18.70	4	18.90	19.00	50	9,231	0.54%
2018/10/31	50	18.35	13	18.73	18.90	37	9,220	0.40%
2018/10/29	1	18.20	0	0.00	18.05	1	9,168	0.01%
2018/10/25	0	0.00	2	17.75	17.80	-2	9,478	-0.02%
2018/10/22	1	17.35	0	0.00	17.50	1	10,013	0.01%
2018/10/16	2	17.75	0	0.00	17.50	2	10,373	0.02%
2018/10/12	2	17.45	88	16.90	17.90	-86	10,633	-0.81%
2018/10/11	12	17.16	17	17.44	17.00	-5	10,687	-0.05%
2018/10/08	1	18.10	0	0.00	18.25	1	10,918	0.01%
2018/10/05	14	18.80	0	0.00	18.65	14	10,818	0.13%
2018/10/04	10	19.55	0	0.00	19.50	10	10,568	0.09%
2018/10/03	0	0.00	1	19.75	19.75	-1	10,558	-0.01%
2018/10/02	0	0.00	4	19.85	19.85	-4	10,591	-0.04%
2018/09/27	2	19.85	0	0.00	19.95	2	11,632	0.02%
2018/09/26	1	19.90	0	0.00	19.85	1	11,740	0.01%
2018/09/25	1	19.80	0	0.00	19.95	1	11,850	0.01%
2018/09/21	0	0.00	105	19.75	19.85	-105	11,892	-0.88%	大賣/鉅額交易
2018/09/20	0	0.00	2	19.70	19.70	-2	11,897	-0.02%
2018/09/19	1	19.80	0	0.00	19.75	1	12,040	0.01%
2018/09/18	10	19.85	0	0.00	19.55	10	12,009	0.08%
2018/09/17	4	20.11	0	0.00	20.10	4	11,833	0.03%
2018/09/14	4	20.14	0	0.00	20.50	4	11,705	0.03%
2018/09/10	1	20.20	0	0.00	20.20	1	11,925	0.01%
2018/09/06	1	21.35	0	0.00	21.35	1	11,988	0.01%
2018/09/05	1	21.45	3	21.45	21.45	-2	12,140	-0.02%
2018/09/04	0	0.00	1	21.65	21.60	-1	12,217	-0.01%
2018/08/31	1	21.50	0	0.00	21.75	1	12,387	0.01%
2018/08/30	2	21.75	0	0.00	21.70	2	12,372	0.02%
2018/08/29	100	21.55	2	21.63	21.70	98	12,476	0.79%
2018/08/28	0	0.00	1	21.45	21.45	-1	12,600	-0.01%
2018/08/27	1	21.30	0	0.00	21.35	1	12,847	0.01%
2018/08/22	2	21.35	0	0.00	21.35	2	13,642	0.01%
2018/08/16	0	0.00	100	21.38	21.35	-100	13,968	-0.72%
2018/08/15	100	21.65	0	0.00	21.55	100	14,117	0.71%
2018/08/14	1	21.75	100	21.65	21.65	-99	14,316	-0.69%
2018/08/13	103	21.90	0	0.00	21.85	103	14,557	0.71%	大買/鉅額交易
2018/08/09	1	22.30	0	0.00	22.35	1	14,676	0.01%
2018/08/07	0	0.00	1	22.30	22.40	-1	15,364	-0.01%
2018/08/06	0	0.00	1	22.40	22.45	-1	15,582	-0.01%
2018/08/03	1	22.25	10	22.20	22.30	-9	15,806	-0.06%
2018/08/01	16	22.22	3	22.30	22.35	13	16,048	0.08%
2018/07/31	1	23.60	9	23.63	23.65	-8	15,791	-0.05%
2018/07/30	1	23.35	0	0.00	23.40	1	15,655	0.01%
2018/07/27	2	23.30	2	23.35	23.35	0	15,678	0.00%
2018/07/26	1	23.00	2	23.10	23.15	-1	15,728	-0.01%
2018/07/24	0	0.00	10	23.00	23.20	-10	15,722	-0.06%
2018/07/23	7	22.95	0	0.00	22.90	7	15,822	0.04%
2018/07/20	2	23.45	3	23.52	23.25	-1	15,862	-0.01%
2018/07/19	0	0.00	5	23.69	23.55	-5	16,044	-0.03%
2018/07/17	6	23.68	9	23.63	23.80	-3	15,644	-0.02%
2018/07/16	2	22.65	1	22.55	22.70	1	15,094	0.01%
2018/07/13	0	0.00	4	22.16	22.35	-4	15,059	-0.03%
2018/07/10	0	0.00	4	22.05	22.00	-4	15,253	-0.03%
2018/07/09	0	0.00	3	21.87	21.80	-3	15,391	-0.02%
2018/07/06	1	21.35	7.2	21.46	21.70	-6.2	15,456	-0.04%
2018/07/05	2	21.83	9	21.79	21.70	-7	15,376	-0.05%
2018/07/04	20	22.20	0	0.00	22.20	20	14,874	0.13%
2018/07/02	6	22.73	0	0.00	22.40	6	15,382	0.04%
2018/06/29	3	22.58	2	22.63	22.65	1	15,496	0.01%
2018/06/28	2	22.30	0	0.00	22.40	2	15,465	0.01%
2018/06/26	1	22.55	0	0.00	22.40	1	15,570	0.01%
2018/06/22	1	22.75	0	0.00	22.75	1	15,831	0.01%
2018/06/21	0	0.00	1	23.00	22.85	-1	16,043	-0.01%
2018/06/20	0	0.00	2	22.95	23.00	-2	16,519	-0.01%
2018/06/15	7	23.31	2	23.45	23.20	5	16,733	0.03%
2018/06/14	8	23.38	0	0.00	23.40	8	17,218	0.05%
2018/06/13	3	23.45	13	23.64	23.35	-10	17,619	-0.06%
2018/06/12	10	23.30	0	0.00	23.30	10	18,671	0.05%
2018/06/11	4	23.49	4	23.59	23.55	0	20,223	0.00%
2018/06/08	3	23.40	2	23.50	23.40	1	21,852	0.00%
2018/06/07	3	23.50	3	23.55	23.45	0	22,369	0.00%
2018/06/05	5	23.39	0	0.00	23.30	5	24,055	0.02%
2018/06/04	6	23.36	23	23.49	23.55	-17	24,033	-0.07%
2018/06/01	4	22.90	1	23.00	23.05	3	23,845	0.01%
2018/05/30	13	22.89	0	0.00	22.80	13	23,589	0.06%
2018/05/28	0	0.00	1	23.35	23.35	-1	23,602	0.00%
2018/05/25	0.5	23.30	0	0.00	23.30	0.5	23,917	0.00%
2018/05/24	5	23.15	2	23.20	23.20	3	23,928	0.01%
2018/05/23	4	23.35	0	0.00	23.20	4	24,156	0.02%
2018/05/22	5	23.50	15.1	23.51	23.50	-10.1	24,376	-0.04%
2018/05/21	3	23.40	5	23.57	23.40	-2	24,612	-0.01%
2018/05/18	1	23.10	0	0.00	23.00	1	24,392	0.00%
2018/05/17	1	23.25	0	0.00	23.10	1	24,439	0.00%
2018/05/15	7	23.35	3	23.70	23.15	4	24,301	0.02%
2018/05/14	0	0.00	2	23.55	23.65	-2	24,389	-0.01%
2018/05/11	0	0.00	1	23.35	23.15	-1	24,251	0.00%
2018/05/10	16	23.46	10	23.40	23.45	6	24,106	0.02%
2018/05/08	23	24.07	0	0.00	23.85	23	23,948	0.10%
2018/05/07	0	0.00	12	24.08	24.20	-12	23,954	-0.05%
2018/05/04	3	23.43	0	0.00	23.40	3	23,702	0.01%
2018/05/02	2	23.90	1	23.85	23.90	1	23,633	0.00%
2018/04/30	2	23.68	0	0.00	23.70	2	24,002	0.01%
2018/04/27	2	23.40	2	23.55	23.65	0	24,545	0.00%
2018/04/26	2	23.75	7	23.56	23.60	-5	24,717	-0.02%
2018/04/25	3.2	23.56	1	23.75	23.50	2.2	24,570	0.01%
2018/04/24	0	0.00	9	23.95	23.70	-9	24,487	-0.04%
2018/04/23	0	0.00	1	24.15	24.10	-1	24,541	0.00%
2018/04/20	2	23.90	0	0.00	23.90	2	24,556	0.01%
2018/04/19	0	0.00	9	24.24	24.25	-9	24,474	-0.04%
2018/04/18	3	24.08	3	23.85	23.85	0	24,724	0.00%
2018/04/17	0	0.00	11	24.09	24.25	-11	24,596	-0.04%
2018/04/13	6	23.94	0	0.00	23.80	6	24,455	0.02%
2018/04/12	0	0.00	8	24.23	24.10	-8	24,326	-0.03%
2018/04/10	7	23.81	4	23.70	23.70	3	24,125	0.01%
2018/04/09	11	23.89	6	23.70	23.70	5	24,069	0.02%
2018/04/03	15	24.02	13	23.99	24.00	2	23,986	0.01%
2018/04/02	14	24.77	4	24.85	24.55	10	23,704	0.04%
2018/03/31	7	24.97	0.7	25.00	24.90	6.3	23,582	0.03%
2018/03/30	3	25.05	0	0.00	25.05	3	23,678	0.01%
2018/03/29	3	25.20	6	25.20	24.95	-3	24,073	-0.01%
2018/03/28	13	25.32	0	0.00	25.30	13	24,078	0.05%
2018/03/27	1	25.65	13	25.79	25.70	-12	24,099	-0.05%
2018/03/26	0	0.00	4	25.08	25.30	-4	23,784	-0.02%
2018/03/23	19	24.88	10	25.16	24.85	9	23,601	0.04%
2018/03/22	5	25.99	20	26.25	25.65	-15	23,300	-0.06%
2018/03/21	3	26.05	16	26.29	26.10	-13	23,131	-0.06%
2018/03/20	10.6	25.27	17	25.97	26.10	-6.4	22,992	-0.03%
2018/03/19	4	25.65	1	25.50	25.45	3	22,381	0.01%
2018/03/16	22	25.81	8	26.09	25.60	14	21,994	0.06%
2018/03/15	35	26.08	26	26.28	26.50	9	20,982	0.04%
2018/03/14	135	27.79	40	27.47	26.95	95	19,735	0.48%	大買/
2018/03/13	20	27.25	43	27.41	27.35	-23	18,270	-0.13%
2018/03/12	31	27.32	171	27.21	27.35	-140	18,033	-0.78%	大賣/鉅額交易
2018/03/09	4	25.33	20.5	25.34	25.40	-16.5	17,233	-0.10%
2018/03/08	2	24.80	0	0.00	24.65	2	16,926	0.01%
2018/03/07	2	24.80	3	24.65	24.65	-1	17,100	-0.01%
2018/03/06	18	24.91	15	25.01	24.70	3	17,400	0.02%
2018/03/05	0	0.00	2	24.90	24.85	-2	17,663	-0.01%
2018/03/02	5	24.47	0	0.00	24.70	5	17,879	0.03%
2018/03/01	5	24.64	4	24.94	24.90	1	18,081	0.01%
2018/02/27	3	24.70	0	0.00	24.50	3	18,127	0.02%
2018/02/26	3	24.80	0	0.00	24.30	3	17,819	0.02%
2018/02/23	19	24.64	30	24.70	24.60	-11	17,854	-0.06%
2018/02/22	0	0.00	5	24.70	24.50	-5	18,108	-0.03%
2018/02/21	0	0.00	9	23.95	24.40	-9	17,949	-0.05%
2018/02/12	13	22.93	17	23.00	22.90	-4	17,734	-0.02%
2018/02/09	7	22.75	6	22.33	22.70	1	17,712	0.01%
2018/02/08	4	23.19	3	23.40	23.00	1	17,831	0.01%
2018/02/07	5	23.10	3	23.13	23.15	2	18,124	0.01%
2018/02/06	35	22.74	0	0.00	22.35	35	18,107	0.19%
2018/02/05	10	23.74	6	23.83	23.80	4	17,883	0.02%
2018/02/02	0	0.00	3	24.35	24.20	-3	17,896	-0.02%
2018/01/31	3	24.20	0	0.00	24.50	3	18,379	0.02%
2018/01/30	0	0.00	4	24.46	24.45	-4	18,443	-0.02%
2018/01/29	14	24.17	6	24.32	24.30	8	18,460	0.04%
2018/01/26	2	24.45	1	24.50	24.40	1	18,949	0.01%
2018/01/25	4	24.88	0	0.00	24.60	4	19,017	0.02%
2018/01/24	14	25.12	20	25.14	25.10	-6	18,883	-0.03%
2018/01/23	3	24.72	25.5	24.82	24.90	-22.5	18,534	-0.12%
2018/01/22	2	24.20	17	24.15	24.30	-15	17,952	-0.08%
2018/01/19	5	23.76	0	0.00	23.80	5	17,668	0.03%
2018/01/18	3	23.95	0	0.00	23.75	3	17,594	0.02%
2018/01/17	3	23.70	3	23.85	23.90	0	17,577	0.00%
2018/01/16	12	23.76	0	0.00	23.85	12	18,041	0.07%
2018/01/15	0	0.00	1	23.90	23.95	-1	18,096	-0.01%
2018/01/12	55	24.00	39	23.99	23.90	16	18,147	0.09%
2018/01/10	13	23.28	0	0.00	23.30	13	18,097	0.07%
2018/01/09	0.5	23.55	0	0.00	23.55	0.5	18,319	0.00%
2018/01/08	2	23.63	0	0.00	23.55	2	18,700	0.01%
2018/01/05	2	23.50	4	23.45	23.65	-2	18,757	-0.01%
2018/01/04	19	23.53	0	0.00	23.45	19	18,936	0.10%
2018/01/03	14	23.64	3	23.85	23.60	11	19,036	0.06%
2018/01/02	3	23.70	0	0.00	23.80	3	18,881	0.02%