正文 (4906)-國泰-桃園券商分點個股進出

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

正文

(4906)

可現股當沖

股價
33.25
漲跌
--
漲幅
0.00%
成交量
1,510張
產業
上市通信網路類股
594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

正文 (4906)籌碼相關－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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	1.1	33.34	0	0.00	33.25	1.1	7,018	0.02%
2024/04/29	0	0.00	6	33.18	33.25	-6	7,071	-0.08%
2024/04/26	2.1	32.61	0	0.00	32.80	2.1	7,230	0.03%
2024/04/25	1.2	32.57	0	0.00	32.50	1.2	7,275	0.02%
2024/04/24	0	0.00	17	32.84	33.00	-17	7,337	-0.23%
2024/04/22	0.2	32.30	6	32.07	32.25	-5.8	7,631	-0.08%
2024/04/19	14.1	32.34	6	32.39	32.20	8.1	7,766	0.10%
2024/04/18	0.2	32.88	0	0.00	33.15	0.2	7,725	0.00%
2024/04/17	2	32.98	48	33.03	32.95	-46	7,742	-0.59%
2024/04/16	19.9	32.92	0	32.70	32.70	19.9	7,740	0.26%
2024/04/15	1.2	34.16	0	34.25	34.10	1.2	7,693	0.02%
2024/04/12	3	34.68	3	34.63	34.55	0	7,674	0.00%
2024/04/11	6.2	34.50	0	0.00	34.65	6.2	7,676	0.08%
2024/04/10	2.3	34.64	5	34.72	34.70	-2.8	7,709	-0.04%
2024/04/09	9	34.17	1	34.20	34.05	8	7,659	0.10%
2024/04/08	7.2	33.98	0	0.00	34.05	7.2	7,608	0.09%
2024/04/03	4.1	33.90	0	0.00	33.95	4.1	7,608	0.05%
2024/04/02	7.1	34.11	0	0.00	34.10	7.1	7,621	0.09%
2024/04/01	2.1	34.63	1	34.30	34.55	1.1	7,594	0.01%
2024/03/29	3.3	34.05	2.5	34.03	34.10	0.8	7,575	0.01%
2024/03/28	1.7	34.37	0	34.50	34.20	1.7	7,639	0.02%
2024/03/27	3	34.50	0.1	34.50	34.40	2.9	7,680	0.04%
2024/03/26	9.1	34.72	50	34.78	34.40	-40.9	7,678	-0.53%
2024/03/25	1.5	35.28	5	35.22	35.30	-3.5	7,627	-0.05%
2024/03/22	50	35.13	3	35.13	35.10	47	7,653	0.61%
2024/03/21	8.2	34.82	6.1	34.88	34.80	2.1	7,663	0.03%
2024/03/20	4.4	35.18	0	0.00	34.90	4.4	7,731	0.06%
2024/03/19	2	35.18	1	35.00	35.00	1	7,974	0.01%
2024/03/18	3.4	34.70	5	34.76	35.10	-1.6	8,333	-0.02%
2024/03/15	14.3	34.44	3	34.62	34.30	11.3	8,602	0.13%
2024/03/14	18.8	35.04	6.2	35.15	34.90	12.6	8,679	0.15%
2024/03/13	27.6	35.66	12	36.35	35.65	15.6	8,912	0.18%
2024/03/12	7.6	36.24	24	36.28	36.15	-16.4	8,880	-0.18%
2024/03/11	6.1	36.10	20	36.33	36.15	-14	8,786	-0.16%
2024/03/08	38.6	36.10	46	36.42	35.95	-7.4	8,713	-0.09%
2024/03/07	58.1	37.49	71.9	37.13	36.80	-13.8	8,577	-0.16%
2024/03/06	49.3	38.36	43	38.58	38.35	6.3	8,253	0.08%
2024/03/05	240.2	39.86	177	39.84	39.50	63.2	7,969	0.79%	大買/大賣/
2024/03/04	17	37.68	106	37.69	38.70	-89	6,493	-1.37%	大賣/
2024/03/01	20	35.20	23	35.22	35.20	-3	5,983	-0.05%
2024/02/29	43	35.18	41	35.52	35.40	2	5,991	0.03%
2024/02/27	12.2	35.75	11	35.36	35.25	1.2	5,974	0.02%
2024/02/26	41	36.05	24	36.28	36.00	17	5,965	0.28%
2024/02/23	27	36.04	0	0.00	35.90	27	5,955	0.45%
2024/02/22	35	36.06	49	36.31	36.35	-14	6,002	-0.23%
2024/02/21	1	36.10	4	36.08	36.05	-3	5,965	-0.05%
2024/02/20	4	35.73	2.1	35.81	35.65	1.9	5,938	0.03%
2024/02/19	1	35.85	0	0.00	35.95	1	5,940	0.02%
2024/02/16	0	0.00	5	35.68	35.65	-5	5,922	-0.08%
2024/02/15	10.1	34.85	16	35.46	35.70	-5.9	5,925	-0.10%
2024/02/05	10	35.22	10	35.15	35.10	0	5,887	0.00%
2024/02/02	53.1	36.38	38	36.47	36.00	15.1	5,862	0.26%
2024/02/01	6	36.25	24	36.26	36.20	-18	5,732	-0.31%
2024/01/31	1	35.35	7	35.63	35.60	-6	5,626	-0.11%
2024/01/30	5	35.55	2	35.35	35.75	3	5,649	0.05%
2024/01/29	4	35.68	25	35.13	35.80	-21	5,636	-0.37%
2024/01/26	44	35.52	23	35.21	35.00	21	5,682	0.37%
2024/01/25	0	0.00	4	35.50	35.60	-4	5,729	-0.07%
2024/01/24	26	36.07	13	35.90	35.80	13	5,703	0.23%
2024/01/23	4	35.79	15	35.93	35.90	-11	5,671	-0.19%
2024/01/22	18	35.94	26	35.76	35.85	-8	5,625	-0.14%
2024/01/19	0.2	34.80	0	0.00	34.80	0.2	5,467	0.00%
2024/01/18	25	34.78	45	35.06	35.20	-20	5,445	-0.37%
2024/01/17	15	35.30	14.1	35.61	35.35	1	5,398	0.02%
2024/01/16	14	35.68	30.1	35.73	36.00	-16.1	5,340	-0.30%
2024/01/15	25.2	34.68	11	34.95	35.00	14.2	5,112	0.28%
2024/01/12	1	33.60	0	0.00	33.50	1	5,002	0.02%
2024/01/10	0	0.00	10	33.40	33.45	-10	5,067	-0.20%
2024/01/09	11	33.35	1	33.85	33.25	10	5,131	0.19%
2024/01/08	0	0.00	2	34.00	33.75	-2	5,171	-0.04%
2024/01/05	8	33.74	0	0.00	33.65	8	5,213	0.15%
2024/01/04	13	33.83	2	33.83	33.85	11	5,268	0.21%
2024/01/03	11	34.18	1	34.15	34.15	10	5,289	0.19%
2024/01/02	1	34.70	0	0.00	34.70	1	5,278	0.02%
2023/12/29	2	34.55	1	34.50	34.50	1	5,341	0.02%
2023/12/28	7.1	34.58	0	0.00	34.80	7.1	5,364	0.13%
2023/12/27	5	34.65	0	0.00	34.55	5	5,396	0.09%
2023/12/26	3	34.95	0	0.00	34.85	3	5,538	0.05%
2023/12/25	23	34.77	6	34.73	34.60	17	5,548	0.31%
2023/12/22	5.1	35.36	22	35.92	35.55	-16.9	5,530	-0.31%
2023/12/21	1.1	35.89	2	35.83	35.60	-1	5,535	-0.02%
2023/12/20	4	35.84	18	35.88	35.95	-14	5,661	-0.25%
2023/12/19	5	35.50	7.1	35.63	35.60	-2.1	5,672	-0.04%
2023/12/18	19	35.94	18	36.08	35.80	1	5,740	0.02%
2023/12/15	15.1	36.31	19	36.42	36.20	-3.9	5,810	-0.07%
2023/12/14	33	37.01	47	36.93	36.90	-14	5,830	-0.24%
2023/12/13	33.2	36.43	22	36.45	36.35	11.2	5,593	0.20%
2023/12/12	25	35.34	57.1	35.55	35.75	-32.1	5,399	-0.59%
2023/12/11	21.2	34.54	5	34.34	34.30	16.2	5,452	0.30%
2023/12/08	18	35.55	28	35.37	35.70	-10	5,430	-0.18%
2023/12/07	41	34.51	6	34.52	34.50	35	5,303	0.66%
2023/12/06	0	0.00	24	34.37	34.15	-24	5,386	-0.45%
2023/12/05	31	34.11	3	34.07	33.95	28	5,485	0.51%
2023/12/04	1	34.25	1	34.55	34.25	0	5,826	0.00%
2023/12/01	2	34.13	2	34.15	34.10	0	6,234	0.00%
2023/11/30	2	34.10	3	34.15	34.05	-1	6,330	-0.02%
2023/11/29	3	34.23	1	34.25	34.20	2	6,567	0.03%
2023/11/28	0	0.00	3	34.37	34.40	-3	6,905	-0.04%
2023/11/27	1	34.15	1	33.90	33.55	0	7,100	0.00%
2023/11/24	5	34.14	0	0.00	34.10	5	7,301	0.07%
2023/11/22	3	34.78	2	34.68	34.65	1	8,732	0.01%
2023/11/21	11	34.87	3	34.95	34.60	8	9,605	0.08%
2023/11/20	2	34.25	8	34.19	34.30	-6	9,947	-0.06%
2023/11/17	2	33.50	0	0.00	33.45	2	10,412	0.02%
2023/11/13	5	32.73	0	0.00	32.75	5	11,342	0.04%
2023/11/10	3	32.60	0	0.00	32.70	3	11,360	0.03%
2023/11/09	9	32.90	1	32.95	32.90	8	11,392	0.07%
2023/11/08	1	33.35	0	0.00	33.30	1	11,367	0.01%
2023/11/07	1	33.60	2	33.75	33.45	-1	11,416	-0.01%
2023/11/06	3	33.90	4	33.86	33.90	-1	11,542	-0.01%
2023/11/03	0	0.00	4	34.74	34.25	-4	11,956	-0.03%
2023/11/02	3.1	33.65	2	33.75	33.85	1.1	11,934	0.01%
2023/11/01	3	32.83	1	32.85	32.60	2	12,043	0.02%
2023/10/31	3	33.75	3	32.85	32.60	0	12,232	0.00%
2023/10/26	0	0.00	7	33.36	33.05	-7	12,636	-0.06%
2023/10/25	7	33.97	14	33.87	33.70	-7	12,669	-0.06%
2023/10/24	2	33.50	2	33.60	34.00	0	12,726	0.00%
2023/10/23	0	0.00	5	33.35	33.25	-5	12,772	-0.04%
2023/10/20	0.3	33.05	2	33.28	33.40	-1.7	12,926	-0.01%
2023/10/19	6	33.53	1	33.55	33.65	5	12,976	0.04%
2023/10/18	5	33.25	4	33.54	33.45	1	13,018	0.01%
2023/10/17	25	34.44	7	34.13	33.85	18	13,017	0.14%
2023/10/16	11	34.64	4	34.93	34.60	7	13,098	0.05%
2023/10/13	11	35.70	14	35.80	35.35	-3	13,160	-0.02%
2023/10/12	9	35.67	3	35.60	35.90	6	13,254	0.05%
2023/10/11	12	36.24	7	36.03	36.00	5	13,271	0.04%
2023/10/06	6	36.77	8	36.88	36.70	-2	13,344	-0.01%
2023/10/05	7	37.20	8	37.29	37.00	-1	13,382	-0.01%
2023/10/04	14	36.52	11	36.59	36.60	3	13,391	0.02%
2023/10/03	9	37.55	2.1	37.25	37.15	6.9	13,538	0.05%
2023/10/02	2	37.78	23	37.57	37.85	-21	13,683	-0.15%
2023/09/28	1	36.90	1	36.45	36.45	0	13,866	0.00%
2023/09/27	19	36.61	0	0.00	36.70	19	14,035	0.14%
2023/09/26	6	37.66	14	37.71	37.25	-8	14,314	-0.06%
2023/09/25	7	37.05	10	37.31	37.60	-3	14,810	-0.02%
2023/09/22	6	35.73	18	35.46	36.05	-12	15,164	-0.08%
2023/09/21	5.2	35.95	4	36.04	35.65	1.2	15,371	0.01%
2023/09/20	22	36.82	7	37.13	36.60	15	15,626	0.10%
2023/09/19	5	37.56	4	37.63	37.35	1	15,530	0.01%
2023/09/18	4	37.15	18	37.24	37.10	-14	15,394	-0.09%
2023/09/15	1	38.10	5.2	37.76	37.05	-4.2	15,333	-0.03%
2023/09/14	38	38.14	42.2	38.13	38.05	-4.2	15,132	-0.03%
2023/09/13	20.1	37.44	47	37.51	37.70	-26.9	14,807	-0.18%
2023/09/12	52	37.47	58.3	37.32	37.45	-6.3	14,717	-0.04%
2023/09/11	16.2	36.19	17.6	36.22	36.25	-1.4	14,568	-0.01%
2023/09/08	3	36.62	4.5	36.43	37.00	-1.5	14,723	-0.01%
2023/09/07	53.1	37.10	8	37.10	37.05	45.1	14,692	0.31%
2023/09/06	26	37.84	48.1	37.81	37.95	-22.1	14,398	-0.15%
2023/09/05	9	36.46	24	36.55	36.50	-15	13,995	-0.11%
2023/09/04	18.1	36.33	22	36.21	36.20	-3.9	13,935	-0.03%
2023/09/01	68.7	37.58	63	37.59	37.05	5.7	13,756	0.04%
2023/08/31	22	36.85	11	37.15	37.30	11	13,628	0.08%
2023/08/30	13	36.50	62.4	36.80	36.95	-49.4	13,760	-0.36%
2023/08/29	17.7	36.06	21	36.14	36.25	-3.3	13,590	-0.02%
2023/08/28	283.8	37.85	213.1	36.32	35.90	70.7	13,326	0.53%	大買/大賣/
2023/08/25	57.1	36.96	57.2	37.40	37.50	-0.1	12,166	0.00%
2023/08/24	68	35.96	70	35.53	35.40	-2	11,315	-0.02%
2023/08/23	31	35.22	37.1	35.28	35.55	-6.1	10,998	-0.06%
2023/08/22	27.1	34.45	16	34.35	34.30	11.1	10,496	0.11%
2023/08/21	52	34.37	33	34.43	34.50	19	10,182	0.19%
2023/08/18	10	33.63	16.5	33.74	32.95	-6.5	9,725	-0.07%
2023/08/17	0	0.00	0.3	33.50	33.65	-0.3	9,639	0.00%
2023/08/16	2	32.85	0	0.00	33.05	2	9,566	0.02%
2023/08/15	5	33.10	6	33.26	33.25	-1	9,564	-0.01%
2023/08/14	6.3	32.79	14	32.79	32.65	-7.7	9,629	-0.08%
2023/08/11	6.5	32.79	3	33.33	32.65	3.5	9,575	0.04%
2023/08/10	6	33.15	12.1	33.38	33.35	-6.1	9,491	-0.06%
2023/08/09	55	34.31	47	33.95	33.55	8	9,344	0.09%
2023/08/08	6	33.23	4	33.18	33.15	2	8,915	0.02%
2023/08/07	14.3	32.96	14	33.15	33.45	0.3	8,858	0.00%
2023/08/04	6	32.79	18.1	32.82	32.90	-12	8,737	-0.14%
2023/08/02	4	31.65	0	0.00	31.40	4	8,557	0.05%
2023/08/01	5	31.75	0	0.00	32.05	5	8,426	0.06%
2023/07/31	3	32.11	0	0.00	32.10	3	8,343	0.04%
2023/07/28	10	31.55	1	31.50	31.50	9	8,268	0.11%
2023/07/27	10.1	31.90	10.1	32.22	31.80	0	8,260	0.00%
2023/07/25	1	32.10	0	32.00	31.90	1	8,170	0.01%
2023/07/24	4	31.01	12	31.58	31.55	-8	8,024	-0.10%
2023/07/21	11	31.46	11	31.41	31.40	0	7,964	0.00%
2023/07/20	2	31.65	4	32.18	32.05	-2	7,937	-0.03%
2023/07/19	22	32.21	4	32.29	31.60	18	7,881	0.23%
2023/07/18	20	32.67	42.1	32.45	32.25	-22.1	7,838	-0.28%
2023/07/17	21	33.26	52	33.32	33.35	-31	7,735	-0.40%
2023/07/14	18.1	32.49	13	32.85	32.75	5.1	7,654	0.07%
2023/07/13	11	32.89	23	32.78	32.55	-12	7,621	-0.16%
2023/07/12	21	32.34	3	32.32	32.10	18	7,580	0.24%
2023/07/11	28	32.35	2	32.50	32.40	26	7,560	0.34%
2023/07/10	6.5	32.75	19	32.47	32.80	-12.5	7,535	-0.17%
2023/07/07	23.5	33.73	20	33.43	33.55	3.5	7,398	0.05%
2023/07/06	38.1	33.92	44.1	33.96	33.65	-6	7,318	-0.08%
2023/07/05	8.1	33.44	13	33.44	33.15	-5	6,999	-0.07%
2023/07/04	39.1	33.11	27	33.29	33.40	12.1	6,832	0.18%
2023/07/03	63	34.17	36.1	34.40	34.45	27	6,528	0.41%
2023/06/30	43.1	32.66	71	32.71	33.05	-28	5,960	-0.47%
2023/06/29	18	31.59	57	31.50	31.50	-39	5,502	-0.71%
2023/06/28	69	31.51	42	31.57	31.25	27	5,288	0.51%
2023/06/27	3	30.00	15	30.25	29.80	-12	4,964	-0.24%
2023/06/26	19	30.05	2	30.05	30.05	17	5,017	0.34%
2023/06/21	2	30.30	4	30.15	30.25	-2	5,082	-0.04%
2023/06/20	11	30.10	5	30.15	30.15	6	5,100	0.12%
2023/06/19	2	30.35	6	30.37	30.05	-4	5,111	-0.08%
2023/06/16	21.4	30.58	3	30.63	30.50	18.4	5,096	0.36%
2023/06/15	28	30.92	4	30.93	30.90	24	5,072	0.47%
2023/06/14	23.1	30.99	6	30.98	31.40	17.1	4,996	0.34%
2023/06/13	9	31.35	1	31.60	31.50	8	4,718	0.17%
2023/06/12	8	31.44	1	31.70	31.30	7	4,671	0.15%
2023/06/08	4	31.29	1	31.20	31.15	3	4,632	0.06%
2023/06/07	9	31.71	6.8	31.66	31.65	2.2	4,632	0.05%
2023/06/06	19.4	32.34	5	32.40	32.00	14.4	4,564	0.32%
2023/06/05	17	33.25	47	32.67	33.45	-30	4,354	-0.69%
2023/06/02	41	31.61	7	31.49	31.55	34	4,016	0.85%
2023/06/01	0	0.00	4	31.65	31.60	-4	3,984	-0.10%
2023/05/31	0	31.40	18	31.65	31.40	-18	3,966	-0.45%
2023/05/30	6	31.01	28	31.13	31.15	-22	3,928	-0.56%
2023/05/29	9	31.38	13	31.03	31.40	-4	3,868	-0.10%
2023/05/26	5	30.45	1	30.55	30.30	4	3,712	0.11%
2023/05/24	13	30.55	5	30.64	30.65	8	3,684	0.22%
2023/05/23	1	30.70	0.1	30.85	30.65	0.9	3,670	0.02%
2023/05/22	0	0.00	2	30.40	30.50	-2	3,637	-0.05%
2023/05/19	22	30.04	0	0.00	30.05	22	3,618	0.61%
2023/05/18	1	30.35	12	30.15	30.40	-11	3,581	-0.31%
2023/05/17	1	29.50	2	29.53	29.65	-1	3,442	-0.03%
2023/05/16	2	29.83	1	29.75	29.70	1	3,412	0.03%
2023/05/15	1	29.85	0	0.00	29.75	1	3,397	0.03%
2023/05/12	3	29.63	3	29.68	30.15	0	3,387	0.00%
2023/05/11	1	30.00	4	30.04	29.70	-3	3,364	-0.09%
2023/05/10	12.1	30.60	18	30.49	30.25	-5.9	3,319	-0.18%
2023/05/09	14	29.75	3	29.83	29.90	11	3,249	0.34%
2023/05/08	1	29.55	2	29.50	29.50	-1	3,230	-0.03%
2023/05/04	14	29.68	2	29.45	29.65	12	3,183	0.38%
2023/05/02	0	0.00	3	30.97	31.00	-3	3,067	-0.10%
2023/04/28	0	0.00	1	31.00	31.00	-1	3,047	-0.03%
2023/04/27	3	31.13	1	30.80	30.95	2	3,025	0.07%
2023/04/26	1	30.50	2	30.80	30.90	-1	3,003	-0.03%
2023/04/25	1	31.50	3	31.68	30.80	-2	2,993	-0.07%
2023/04/24	1	31.45	6	31.23	31.50	-5	2,948	-0.17%
2023/04/21	6	31.04	31	30.92	30.80	-25	2,923	-0.86%
2023/04/20	8	31.99	1	32.10	32.10	7	2,812	0.25%
2023/04/19	17	32.55	0	0.00	32.50	17	2,764	0.61%
2023/04/18	33	32.34	7	32.27	32.25	26	2,692	0.97%
2023/04/17	17	32.03	25	32.35	32.35	-8	2,630	-0.30%
2023/04/14	19	31.80	11	31.84	31.65	8	2,536	0.32%
2023/04/13	11	31.67	0	0.00	31.60	11	2,479	0.44%
2023/04/12	2	31.65	3	31.68	31.80	-1	2,441	-0.04%
2023/04/11	1.3	31.39	1	31.45	31.35	0.3	2,377	0.01%
2023/04/10	10.2	30.84	19	30.68	30.65	-8.8	2,219	-0.40%
2023/04/07	1	31.40	17	31.31	31.30	-16	2,166	-0.74%
2023/04/06	7.5	31.34	10	31.39	31.40	-2.5	2,130	-0.12%
2023/03/31	5	30.75	3	30.85	30.90	2	2,069	0.10%
2023/03/30	0	0.00	5	30.90	30.85	-5	2,026	-0.25%
2023/03/29	2	30.55	6	30.54	30.50	-4	1,954	-0.20%
2023/03/28	4	30.31	2	30.23	30.25	2	1,916	0.10%
2023/03/27	12	30.55	1.1	30.62	30.20	11	1,860	0.59%
2023/03/24	0	29.60	11	29.86	29.85	-11	1,797	-0.61%
2023/03/23	5	29.45	5	29.30	29.45	0	1,721	0.00%
2023/03/22	1	29.15	5.1	29.35	29.30	-4.1	1,695	-0.24%
2023/03/21	9	29.25	5	29.20	29.25	4	1,674	0.24%
2023/03/20	10	28.81	6	28.85	29.15	4	1,639	0.24%
2023/03/17	0	28.53	9	28.49	28.40	-9	1,656	-0.54%
2023/03/16	4	28.35	0	0.00	28.00	4	1,636	0.25%
2023/03/15	3	28.87	0	0.00	28.65	3	1,612	0.19%
2023/03/14	0	0.00	1	28.65	28.75	-1	1,571	-0.06%
2023/03/13	0	28.30	0	0.00	28.25	0	1,521	0.00%
2023/03/10	9	28.52	5	28.60	28.50	4	1,517	0.26%
2023/03/09	1	28.45	2	28.45	28.25	-1	1,486	-0.07%
2023/03/08	2	28.43	0	0.00	28.65	2	1,476	0.14%
2023/03/07	1	28.50	0	0.00	28.45	1	1,491	0.07%
2023/03/06	0	28.30	9	28.40	28.35	-9	1,459	-0.62%
2023/03/03	3	28.02	2	28.10	28.10	1	1,447	0.07%
2023/03/02	0	0.00	2	27.98	28.05	-2	1,457	-0.14%
2023/03/01	1	27.65	0	0.00	27.65	1	1,483	0.07%
2023/02/24	4	27.73	0	0.00	27.70	4	1,587	0.25%
2023/02/23	2	27.80	0	0.00	27.80	2	1,601	0.12%
2023/02/22	1	27.70	2	27.75	27.75	-1	1,610	-0.06%
2023/02/20	1	28.05	10	28.05	28.15	-9	1,645	-0.55%
2023/02/17	0	0.00	1	27.90	28.05	-1	1,656	-0.06%
2023/02/15	0	27.70	1	27.75	27.60	-1	1,723	-0.06%
2023/02/14	1	27.70	0	0.00	27.70	1	1,789	0.06%
2023/02/08	0	0.00	2	28.00	28.00	-2	1,903	-0.11%
2023/02/07	1	28.15	0	0.00	28.05	1	1,897	0.05%
2023/02/06	4	28.21	1	28.25	28.10	3	1,897	0.16%
2023/02/03	4	28.05	2	28.05	28.00	2	1,882	0.11%
2023/02/02	3	27.97	6.5	28.13	28.10	-3.5	1,875	-0.19%
2023/02/01	7	27.97	0	0.00	27.95	7	1,856	0.38%
2023/01/31	4	27.39	0	0.00	27.60	4	1,815	0.22%
2023/01/30	2	27.25	0	0.00	27.20	2	1,819	0.11%
2023/01/13	3	27.27	0	0.00	26.85	3	1,860	0.16%
2023/01/03	0	0.00	3	27.55	27.50	-3	2,027	-0.15%
2022/12/30	1	27.55	6	27.57	27.40	-5	2,049	-0.24%
2022/12/29	0	0.00	2	26.70	26.95	-2	2,046	-0.10%
2022/12/21	0	26.95	0	0.00	26.90	0	2,412	0.00%
2022/12/20	3	26.92	0	0.00	26.75	3	2,501	0.12%
2022/12/19	0	0.00	1	27.25	27.30	-1	2,631	-0.04%
2022/12/16	1	27.60	17	27.70	27.55	-16	2,883	-0.55%
2022/12/14	16	28.20	0.1	28.30	28.20	15.9	3,875	0.41%
2022/12/13	0	0.00	1	28.60	28.10	-1	3,879	-0.03%
2022/12/12	3	28.37	0	0.00	28.35	3	3,893	0.08%
2022/12/09	15.1	28.69	4	28.95	28.60	11.1	3,901	0.28%
2022/12/07	0	0.00	0.2	27.90	28.00	-0.2	3,876	0.00%
2022/12/06	5	28.38	1	28.45	28.15	4	3,943	0.10%
2022/12/05	3	28.70	0	0.00	28.65	3	3,999	0.08%
2022/12/02	3	28.75	0	0.00	28.75	3	4,012	0.07%
2022/12/01	0	0.00	2	28.83	28.75	-2	4,042	-0.05%
2022/11/30	1	28.75	1	28.80	28.60	0	4,149	0.00%
2022/11/29	1	28.30	1	28.75	28.80	0	4,494	0.00%
2022/11/28	0	0.00	6	28.00	28.15	-6	4,551	-0.13%
2022/11/24	3	28.45	0	0.00	28.40	3	4,640	0.06%
2022/11/23	16	28.65	2	28.65	28.60	14	4,647	0.30%
2022/11/22	12	28.76	2.1	28.79	28.75	9.9	4,647	0.21%
2022/11/21	0	0.00	8	28.35	28.15	-8	4,669	-0.17%
2022/11/17	0	0.00	3	28.35	28.15	-3	4,766	-0.06%
2022/11/16	0	0.00	8	27.79	27.70	-8	4,845	-0.17%
2022/11/15	0	0.00	5	27.90	27.95	-5	4,927	-0.10%
2022/11/14	0	0.00	1	28.10	28.15	-1	5,099	-0.02%
2022/11/10	1.1	28.45	1	28.30	27.80	0.1	5,229	0.00%
2022/11/09	1	27.70	1	27.95	27.85	0	5,185	0.00%
2022/11/08	2	27.65	0	0.00	27.60	2	5,145	0.04%
2022/11/01	3	26.35	0	0.00	26.40	3	5,223	0.06%
2022/10/26	2	25.70	0	0.00	25.65	2	5,352	0.04%
2022/10/25	3	26.37	1	26.35	26.05	2	5,343	0.04%
2022/10/21	1	26.80	1	26.70	26.60	0	5,405	0.00%
2022/10/20	2	26.80	0	0.00	27.65	2	5,439	0.04%
2022/10/19	2	27.40	6	27.42	27.20	-4	5,450	-0.07%
2022/10/17	3	26.60	0	0.00	27.15	3	5,502	0.05%
2022/10/14	10	27.53	1	27.45	27.65	9	5,498	0.16%
2022/10/13	5	27.06	2	27.20	26.50	3	5,516	0.05%
2022/10/12	9	27.74	0	0.00	27.85	9	5,529	0.16%
2022/10/07	0	0.00	4	28.51	28.50	-4	5,567	-0.07%
2022/10/05	6	28.27	4	28.16	28.10	2	5,670	0.04%
2022/10/04	1	27.30	3	27.72	27.95	-2	5,623	-0.04%
2022/10/03	0	0.00	1	26.65	27.10	-1	5,647	-0.02%
2022/09/30	1	26.40	1	26.10	26.70	0	5,819	0.00%
2022/09/29	0	0.00	3	26.77	26.75	-3	5,829	-0.05%
2022/09/28	2	26.38	2	26.38	26.05	0	5,836	0.00%
2022/09/27	4.2	26.98	1	27.25	27.60	3.2	5,759	0.06%
2022/09/26	3	28.00	2.2	27.86	27.50	0.8	5,709	0.01%
2022/09/23	47.1	29.82	31	29.35	29.30	16.1	5,662	0.28%
2022/09/22	117.1	32.06	84	31.62	30.40	33.1	5,462	0.61%	大買/
2022/09/21	4	30.90	2	30.43	31.05	2	4,633	0.04%
2022/09/20	1	30.05	1	29.95	30.00	0	4,514	0.00%
2022/09/19	0	30.70	0	0.00	30.10	0	4,559	0.00%
2022/09/16	3	30.75	0	0.00	30.70	3	4,572	0.07%
2022/09/15	1	30.85	4	31.05	30.85	-3	4,632	-0.06%
2022/09/14	1	30.60	1	30.95	30.95	0	4,716	0.00%
2022/09/13	1	31.50	0	0.00	31.10	1	4,764	0.02%
2022/09/12	1	31.90	17	31.93	31.95	-16	4,767	-0.34%
2022/09/07	1	31.20	1	31.35	31.65	0	4,920	0.00%
2022/09/06	2	31.60	3	31.58	31.55	-1	5,563	-0.02%
2022/09/05	18	32.27	27	32.43	32.25	-9	5,576	-0.16%
2022/09/02	5	32.02	1	32.10	31.95	4	5,255	0.08%
2022/09/01	0	0.00	1	31.55	31.85	-1	5,214	-0.02%
2022/08/31	2	31.83	5	31.70	31.70	-3	5,184	-0.06%
2022/08/30	0	0.00	1	31.60	31.45	-1	5,187	-0.02%
2022/08/29	0	0.00	5	31.15	31.30	-5	5,267	-0.09%
2022/08/26	5	31.90	1.1	31.67	31.70	3.9	5,373	0.07%
2022/08/25	4	31.31	6	31.51	31.55	-2	5,370	-0.04%
2022/08/24	11	31.27	2	31.28	31.10	9	5,343	0.17%
2022/08/23	11.1	31.50	9	31.38	31.50	2.1	5,328	0.04%
2022/08/22	7	31.18	9	31.15	31.10	-2	5,227	-0.04%
2022/08/19	4	31.11	9	31.00	31.10	-5	5,150	-0.10%
2022/08/18	23.1	30.28	14	30.36	30.25	9.1	4,994	0.18%
2022/08/17	7	29.44	15	29.52	29.60	-8	4,855	-0.16%
2022/08/15	0	0.00	27	29.12	29.20	-27	4,859	-0.56%
2022/08/12	19	29.04	0	0.00	29.15	19	4,912	0.39%
2022/08/11	8	29.20	1	29.15	29.10	7	4,919	0.14%
2022/08/10	1	29.30	2	29.33	29.50	-1	4,931	-0.02%
2022/08/09	4	28.89	1.6	29.01	29.35	2.4	4,915	0.05%
2022/08/08	5	28.80	7.6	28.85	28.90	-2.6	4,904	-0.05%
2022/08/05	5.9	29.34	1	29.50	29.15	4.9	4,875	0.10%
2022/08/04	7	29.41	0	0.00	29.50	7	4,845	0.14%
2022/08/03	6	29.36	1	29.30	29.30	5	4,843	0.10%
2022/08/02	6	29.76	0	0.00	29.65	6	4,845	0.12%
2022/08/01	3	30.23	0	0.00	30.25	3	4,897	0.06%
2022/07/29	4	30.18	1	30.30	30.25	3	4,926	0.06%
2022/07/28	2	30.58	0	0.00	30.35	2	4,922	0.04%
2022/07/27	1	30.50	5	30.35	30.70	-4	4,935	-0.08%
2022/07/26	2	30.18	3	30.15	30.10	-1	4,931	-0.02%
2022/07/25	3	30.28	0	0.00	30.30	3	4,995	0.06%
2022/07/22	7	30.03	1	30.15	30.00	6	4,991	0.12%
2022/07/21	0	0.00	25	30.00	30.30	-25	5,032	-0.50%
2022/07/20	2	30.30	22	30.35	30.30	-20	5,057	-0.40%
2022/07/19	0	0.00	13	30.38	30.40	-13	5,114	-0.25%
2022/07/18	5.3	30.17	7	30.03	30.05	-1.7	5,147	-0.03%
2022/07/15	0	0.00	2	30.30	30.35	-2	5,455	-0.04%
2022/07/14	1	29.25	4	29.75	30.15	-3	5,444	-0.06%
2022/07/13	4	29.45	3	29.53	29.25	1	5,385	0.02%
2022/07/12	10	29.00	2	29.13	29.00	8	5,397	0.15%
2022/07/11	21	29.21	9	29.29	29.35	12	5,413	0.22%
2022/07/08	70	29.25	14.5	29.19	29.30	55.6	5,411	1.03%
2022/07/07	0	0.00	2	26.48	27.85	-2	5,260	-0.04%
2022/07/06	2	26.40	0	0.00	26.30	2	5,281	0.04%
2022/07/05	0.1	26.80	0	0.00	26.85	0.1	5,355	0.00%
2022/07/04	2	26.10	1	25.80	26.10	1	5,427	0.02%
2022/07/01	9.3	27.95	3	27.23	27.10	6.3	5,576	0.11%
2022/06/30	6	29.50	0.3	29.25	29.00	5.7	5,657	0.10%
2022/06/29	0.1	29.90	0	0.00	30.00	0.1	5,752	0.00%
2022/06/28	1	30.55	4	30.90	30.55	-3	5,889	-0.05%
2022/06/27	0	0.00	0.1	30.90	30.95	-0.1	5,961	0.00%
2022/06/24	1	30.75	3	30.50	30.60	-2	6,030	-0.03%
2022/06/23	30	30.80	31	30.65	30.65	-1	6,109	-0.02%
2022/06/22	0	30.63	0	0.00	30.80	0	6,324	0.00%
2022/06/21	0	0.00	1	29.50	30.65	-1	6,295	-0.02%
2022/06/20	1	29.99	4	29.31	29.25	-3	6,334	-0.05%
2022/06/17	1	30.35	0	30.20	30.25	1	6,421	0.02%
2022/06/16	4	31.44	8	31.39	30.55	-4	6,429	-0.06%
2022/06/15	82	32.71	83	32.05	31.10	-1	6,541	-0.02%
2022/06/14	1	30.75	4	31.34	31.50	-3	5,909	-0.05%
2022/06/13	0.2	31.00	3.3	30.92	31.00	-3.1	5,796	-0.05%
2022/06/10	2	31.40	2	31.50	31.35	0	5,799	0.00%
2022/06/09	0	0.00	7	31.21	31.30	-7	5,766	-0.12%
2022/06/08	8	31.18	5	31.12	31.10	3	5,761	0.05%
2022/06/07	15	31.32	18	31.25	31.20	-3	5,757	-0.05%
2022/06/06	18	31.09	67	30.87	31.05	-49	5,689	-0.86%
2022/06/02	13.3	30.09	23	30.20	30.20	-9.7	5,660	-0.17%
2022/06/01	7	29.52	6	29.53	29.85	1	5,665	0.02%
2022/05/31	2	29.20	0	0.00	29.15	2	5,750	0.03%
2022/05/27	1	28.35	0	0.00	28.45	1	5,857	0.02%
2022/05/26	2	28.45	3	28.57	28.30	-1	5,932	-0.02%
2022/05/25	2	28.93	0	0.00	28.75	2	6,010	0.03%
2022/05/24	10	29.23	8	29.13	28.95	2	6,142	0.03%
2022/05/20	0.2	29.65	0	0.00	29.45	0.2	6,452	0.00%
2022/05/19	2	28.60	0	0.00	29.15	2	6,613	0.03%
2022/05/18	3	29.00	1	29.05	29.00	2	7,061	0.03%
2022/05/17	2	29.48	2	29.30	29.35	0	7,331	0.00%
2022/05/16	11	29.58	3	29.47	29.30	8	7,409	0.11%
2022/05/13	0	0.00	3	29.00	29.35	-3	7,442	-0.04%
2022/05/12	2	28.33	2	28.23	28.15	0	7,495	0.00%
2022/05/10	0	0.00	4	28.63	28.85	-4	7,890	-0.05%
2022/05/09	13	28.63	2	28.80	28.20	11	8,037	0.14%
2022/05/06	20	29.40	0	0.00	29.45	20	8,404	0.24%
2022/05/05	1	30.20	13	30.15	29.80	-12	8,969	-0.13%
2022/05/04	4	29.78	7	29.95	29.75	-3	9,179	-0.03%
2022/05/03	1	29.85	12	29.88	29.80	-11	9,301	-0.12%
2022/04/29	23.2	31.04	6	30.71	30.55	17.2	9,289	0.18%
2022/04/28	2	30.40	5	30.48	30.65	-3	9,246	-0.03%
2022/04/27	3	30.20	2	30.15	30.20	1	9,288	0.01%
2022/04/26	1	30.05	0	0.00	30.10	1	9,351	0.01%
2022/04/25	13	30.11	1.3	30.72	30.05	11.7	9,469	0.12%
2022/04/22	8.3	31.45	5	31.42	31.55	3.3	9,499	0.03%
2022/04/21	60	31.64	11	31.74	31.85	49	9,446	0.52%
2022/04/20	9	30.64	37	30.90	30.80	-28	9,101	-0.31%
2022/04/19	5	30.33	0	0.00	30.30	5	9,116	0.05%
2022/04/18	5	29.96	5	30.12	30.00	0	9,149	0.00%
2022/04/15	10	30.05	3	30.02	30.00	7	9,124	0.08%
2022/04/14	10	30.48	1	30.45	30.35	9	9,132	0.10%
2022/04/13	12	30.75	11	30.85	30.85	1	9,138	0.01%
2022/04/12	5.1	31.05	1	30.85	30.95	4.1	9,159	0.05%
2022/04/11	2	31.65	2	31.53	31.60	0	9,186	0.00%
2022/04/08	2	32.78	2	32.80	32.70	0	9,265	0.00%
2022/04/07	7	33.26	9	33.13	32.40	-2	9,523	-0.02%
2022/04/06	6	33.70	8	33.40	33.75	-2	9,491	-0.02%
2022/04/01	4	33.32	20.5	33.32	33.30	-16.5	9,924	-0.17%
2022/03/31	17	32.90	5.2	33.03	33.00	11.8	10,327	0.11%
2022/03/30	2	32.70	4	32.59	32.60	-2	10,185	-0.02%
2022/03/29	20.5	32.86	37	32.64	32.60	-16.5	10,126	-0.16%
2022/03/28	5	32.32	5	32.28	32.45	0	10,036	0.00%
2022/03/25	6.2	32.60	16	32.36	32.20	-9.8	9,981	-0.10%
2022/03/24	3	31.85	7	32.01	31.85	-4	9,841	-0.04%
2022/03/23	3	32.05	24.2	31.89	31.90	-21.1	9,949	-0.21%
2022/03/22	20	31.48	15	31.71	32.00	5	10,247	0.05%
2022/03/21	2	31.08	7	30.94	31.20	-5	10,407	-0.05%
2022/03/18	38.1	30.91	7	30.86	30.85	31.1	10,359	0.30%
2022/03/17	0	0.00	1	29.30	29.80	-1	10,138	-0.01%
2022/03/16	2	28.95	0	0.00	28.95	2	10,389	0.02%
2022/03/15	1	29.20	5	28.90	29.05	-4	10,541	-0.04%
2022/03/14	0	0.00	2.9	29.48	29.55	-2.9	10,550	-0.03%
2022/03/11	4	29.48	2	29.60	29.45	2	10,706	0.02%
2022/03/10	6	29.84	1	29.80	29.90	5	10,718	0.05%
2022/03/09	3	29.18	0	0.00	29.50	3	10,676	0.03%
2022/03/08	12	29.34	11	29.23	29.05	1	10,664	0.01%
2022/03/07	6	29.93	6	29.93	30.00	0	10,564	0.00%
2022/03/04	8	32.02	14	31.93	31.50	-6	10,458	-0.06%
2022/03/03	4	31.99	7	32.09	32.05	-3	10,361	-0.03%
2022/03/02	7	31.71	11	31.74	31.80	-4	10,324	-0.04%
2022/03/01	11.5	32.19	9.2	32.15	32.25	2.3	10,259	0.02%
2022/02/25	3.1	31.78	5	32.01	31.95	-1.9	10,188	-0.02%
2022/02/24	6.1	31.60	17	31.96	31.55	-10.9	10,140	-0.11%
2022/02/23	10	32.09	24	32.21	32.20	-14	10,039	-0.14%
2022/02/22	27.1	32.13	30	31.87	31.85	-2.9	10,012	-0.03%
2022/02/21	38	32.79	42.1	32.74	33.00	-4.1	9,946	-0.04%
2022/02/18	45	32.75	26.4	32.80	33.10	18.6	10,211	0.18%
2022/02/17	15.1	32.20	15.6	32.19	31.95	-0.5	10,036	-0.01%
2022/02/16	2	31.55	7	31.47	31.30	-5	9,751	-0.05%
2022/02/15	6	30.98	10	30.95	30.95	-4	9,720	-0.04%
2022/02/14	4	30.88	5	30.94	30.95	-1	9,705	-0.01%
2022/02/11	6	31.08	2	31.18	31.15	4	9,663	0.04%
2022/02/10	59.9	31.65	69.1	31.27	31.15	-9.2	9,600	-0.10%
2022/02/09	21.2	32.54	26.2	32.61	32.65	-5	9,261	-0.05%
2022/02/08	33.1	32.82	65	32.71	32.60	-32	9,108	-0.35%
2022/02/07	47.2	32.49	48	32.55	32.60	-0.9	8,730	-0.01%
2022/01/26	25	31.21	60	31.09	31.00	-35	8,149	-0.43%
2022/01/25	220	30.59	214	30.22	30.10	6	7,974	0.08%	大買/大賣/
2022/01/24	1	29.80	6	29.61	30.45	-5	7,858	-0.06%
2022/01/21	2	30.55	3	30.67	30.45	-1	7,872	-0.01%
2022/01/20	56	30.86	52	30.41	30.80	4	7,963	0.05%
2022/01/19	4	30.23	3	30.45	30.55	1	8,241	0.01%
2022/01/18	12	30.01	23	30.26	29.95	-11	8,136	-0.14%
2022/01/17	11	30.02	0	0.00	30.20	11	7,981	0.14%
2022/01/14	0.1	29.00	3	28.87	28.80	-2.9	7,850	-0.04%
2022/01/13	1	29.40	5	29.63	29.50	-4	7,834	-0.05%
2022/01/12	6	29.55	6	29.47	29.40	0	7,811	0.00%
2022/01/11	2	30.15	3	30.02	29.95	-1	7,749	-0.01%
2022/01/10	4	30.63	10.1	30.55	30.75	-6.1	7,689	-0.08%
2022/01/07	12	30.63	3	30.53	30.55	9	7,667	0.12%
2022/01/06	5	30.84	4	31.13	31.40	1	7,594	0.01%
2022/01/05	2	31.55	15	31.50	31.40	-13	7,529	-0.17%
2022/01/04	14	31.73	24	31.74	31.65	-10	7,477	-0.13%
2022/01/03	47	32.65	37.1	32.47	32.10	10	7,389	0.13%
2021/12/30	90	32.48	82	32.41	32.30	8	7,195	0.11%
2021/12/29	21	31.24	37	31.62	31.85	-16	6,836	-0.23%
2021/12/28	86.3	31.96	106.1	32.09	31.20	-19.9	6,683	-0.30%	大賣/
2021/12/27	86.1	31.28	29.1	31.25	31.50	57	6,090	0.94%
2021/12/24	11	29.94	0	0.00	29.90	11	5,566	0.20%
2021/12/23	6	30.08	6	29.76	29.75	0	5,555	0.00%
2021/12/22	0	0.00	1	29.60	29.65	-1	5,532	-0.02%
2021/12/21	0.2	29.65	3	29.75	29.75	-2.9	5,510	-0.05%
2021/12/20	8	30.34	18	30.20	30.10	-10	5,459	-0.18%
2021/12/17	17	30.04	7.1	29.98	29.95	9.9	5,372	0.18%
2021/12/16	20.3	30.39	32	30.58	30.60	-11.7	5,231	-0.22%
2021/12/15	31	29.87	96	29.66	30.30	-65	4,845	-1.34%
2021/12/14	44	29.03	5	28.84	28.50	39	4,519	0.86%
2021/12/13	1	28.75	1	28.85	28.70	0	4,463	0.00%
2021/12/10	56	29.47	44	29.43	29.20	12	4,412	0.27%
2021/12/09	4	28.94	24.5	29.27	29.50	-20.5	4,100	-0.50%
2021/12/08	9	28.73	4	28.51	28.50	5	3,915	0.13%
2021/12/07	6	28.73	3	28.92	28.70	3	3,874	0.08%
2021/12/06	0	0.00	2	27.90	28.20	-2	3,713	-0.05%
2021/12/03	0	0.00	1	27.75	27.70	-1	3,702	-0.03%
2021/12/02	2	27.18	0	0.00	27.25	2	3,734	0.05%
2021/12/01	0	0.00	5	27.45	27.60	-5	3,723	-0.13%
2021/11/30	6	27.32	7	27.47	27.25	-1	3,715	-0.03%
2021/11/29	0	0.00	5	27.00	27.05	-5	3,714	-0.13%
2021/11/26	0	0.00	8	27.14	27.10	-8	3,692	-0.22%
2021/11/25	0	0.00	2	27.75	27.75	-2	3,671	-0.05%
2021/11/24	1	27.55	11	27.70	27.85	-10	3,661	-0.27%
2021/11/23	16	27.64	2	27.65	27.65	14	3,677	0.38%
2021/11/22	3	28.28	21	28.39	28.25	-18	3,665	-0.49%
2021/11/19	49	28.27	15	28.33	28.20	34	3,632	0.94%
2021/11/18	27.5	29.03	3	29.27	28.85	24.5	3,548	0.69%
2021/11/17	42	29.89	48.4	29.86	30.00	-6.4	3,389	-0.19%
2021/11/16	15	29.04	45.3	29.05	29.00	-30.3	2,923	-1.04%
2021/11/12	11	28.32	20	28.33	28.05	-9	2,645	-0.34%
2021/11/09	1	27.65	1	27.80	27.75	0	2,609	0.00%
2021/11/08	4	27.85	3.2	27.81	27.80	0.8	2,615	0.03%
2021/11/04	10	28.05	2	28.05	27.85	8	2,645	0.30%
2021/11/03	0	0.00	4	27.45	27.50	-4	2,682	-0.15%
2021/11/02	4	27.65	1	28.15	27.25	3	2,696	0.11%
2021/11/01	2	27.93	11	27.55	27.90	-9	2,702	-0.33%
2021/10/29	21	27.55	23	27.59	27.40	-2	2,719	-0.07%
2021/10/28	43.2	27.97	7	28.07	28.10	36.2	2,735	1.32%
2021/10/27	52	28.07	31	28.10	28.65	21	2,639	0.80%
2021/10/26	1	26.35	4	26.20	26.15	-3	2,335	-0.13%
2021/10/25	7	25.96	5	26.00	26.05	2	2,350	0.09%
2021/10/21	1	25.55	0	0.00	25.95	1	2,475	0.04%
2021/10/13	2	26.30	1	26.25	25.80	1	3,067	0.03%
2021/10/12	0	0.00	5	25.94	25.70	-5	3,137	-0.16%
2021/10/08	0	0.00	0.1	26.30	26.25	-0.1	3,188	0.00%
2021/10/05	0	0.00	1	25.60	25.75	-1	3,701	-0.03%
2021/10/01	3	26.65	32	26.05	26.00	-29	3,847	-0.75%
2021/09/30	0	0.00	18	26.66	26.85	-18	3,853	-0.47%
2021/09/29	5	25.90	7	26.06	26.35	-2	3,874	-0.05%
2021/09/28	1	26.45	15	26.22	26.10	-14	3,897	-0.36%
2021/09/27	2	26.20	16	26.19	26.20	-14	3,969	-0.35%
2021/09/23	4	26.13	0	0.00	26.35	4	4,324	0.09%
2021/09/16	0	0.00	12	25.20	25.30	-12	4,715	-0.25%
2021/09/14	12	25.65	0	0.00	25.65	12	4,769	0.25%
2021/09/10	4	25.35	2	25.35	25.35	2	4,813	0.04%
2021/09/08	1	24.65	0	0.00	24.65	1	4,840	0.02%
2021/09/07	1	25.50	2	25.55	25.25	-1	4,839	-0.02%
2021/09/02	0.1	26.70	0	0.00	26.10	0.1	4,894	0.00%
2021/08/31	0.1	26.60	0	0.00	26.45	0.1	4,878	0.00%
2021/08/30	0.1	26.50	0	0.00	26.55	0.1	4,883	0.00%
2021/08/27	1	26.30	0	0.00	26.30	1	4,888	0.02%
2021/08/24	1	25.90	0	0.00	25.90	1	4,841	0.02%
2021/08/20	3	25.80	1	25.75	25.75	2	4,853	0.04%
2021/08/19	20	26.18	0	0.00	26.10	20	4,840	0.41%
2021/08/17	2	26.03	0	0.00	25.85	2	4,862	0.04%
2021/08/16	1	26.10	5	26.11	26.15	-4	4,841	-0.08%
2021/08/13	6	27.03	7	26.90	26.80	-1	4,820	-0.02%
2021/08/12	5	27.54	6	27.65	27.65	-1	4,811	-0.02%
2021/08/11	5	27.70	2	27.80	27.75	3	4,834	0.06%
2021/08/10	6	27.87	7	27.70	27.65	-1	4,856	-0.02%
2021/08/09	11	28.60	0	0.00	28.40	11	4,896	0.22%
2021/08/05	22.2	29.97	5	29.86	29.85	17.2	4,892	0.35%
2021/08/04	21.5	30.81	5	30.70	30.55	16.5	4,982	0.33%
2021/08/03	6.2	32.76	0	0.00	32.85	6.2	4,997	0.12%
2021/08/02	3	32.75	11	32.72	32.75	-8	4,961	-0.16%
2021/07/30	6	33.07	1	33.00	32.80	5	4,976	0.10%
2021/07/29	0	0.00	8	33.65	33.65	-8	4,945	-0.16%
2021/07/28	4	33.38	0	0.00	33.60	4	4,943	0.08%
2021/07/27	1	34.45	1	34.75	34.15	0	4,973	0.00%
2021/07/26	4	34.33	4	34.46	34.45	0	5,017	0.00%
2021/07/23	17.2	34.56	23.3	34.76	34.60	-6.1	5,000	-0.12%
2021/07/22	0	0.00	57	33.22	33.70	-57	4,766	-1.20%
2021/07/21	13	32.52	0	0.00	32.30	13	4,734	0.27%
2021/07/20	4	33.08	2	33.53	33.10	2	4,720	0.04%
2021/07/19	0	0.00	3	33.95	33.80	-3	4,716	-0.06%
2021/07/16	6	34.18	21	34.28	34.30	-15	4,840	-0.31%
2021/07/15	47	33.97	0	0.00	33.95	47	4,860	0.97%
2021/07/14	22	34.10	74	34.25	34.30	-52	4,878	-1.07%
2021/07/13	28	33.89	37	33.75	33.40	-9	4,912	-0.18%
2021/07/12	21.3	34.49	12	34.33	34.35	9.3	5,099	0.18%
2021/07/09	1	32.90	14	33.71	33.75	-13	5,007	-0.26%
2021/07/08	4.1	33.05	0	0.00	33.10	4.1	5,134	0.08%
2021/07/07	4.1	32.91	1	33.00	32.95	3.1	5,359	0.06%
2021/07/06	1	32.90	0	0.00	33.00	1	5,880	0.02%
2021/07/05	6	32.96	1	32.95	33.00	5	6,207	0.08%
2021/07/02	7	32.81	1	32.70	32.80	6	6,566	0.09%
2021/07/01	20	33.51	26	33.62	33.25	-6	6,693	-0.09%
2021/06/30	5	32.40	3	32.75	33.00	2	6,463	0.03%
2021/06/29	15	32.49	0	0.00	32.50	15	6,427	0.23%
2021/06/28	11	32.96	18	32.78	33.20	-7	6,428	-0.11%
2021/06/25	5	31.79	4.3	31.88	31.85	0.7	6,265	0.01%
2021/06/24	5.2	31.18	7	31.17	31.25	-1.8	6,285	-0.03%
2021/06/23	2	30.70	6	30.90	30.90	-4	6,476	-0.06%
2021/06/22	12	30.41	0	0.00	30.25	12	6,495	0.18%
2021/06/21	9	30.22	10	30.25	30.15	-1	6,542	-0.02%
2021/06/18	8.1	30.77	0	0.00	30.65	8.1	6,620	0.12%
2021/06/17	6	30.73	1	30.60	30.80	5	6,827	0.07%
2021/06/16	10	30.70	0	0.00	30.60	10	7,005	0.14%
2021/06/15	3	30.77	0	0.00	30.85	3	7,156	0.04%
2021/06/11	7	30.59	0	0.00	30.60	7	7,215	0.10%
2021/06/09	3	30.03	1	30.10	30.00	2	7,241	0.03%
2021/06/07	3	29.53	0	30.00	29.85	3	7,561	0.04%
2021/06/04	4	29.99	0	0.00	29.95	4	7,688	0.05%
2021/06/03	4	30.18	0	0.00	30.20	4	7,766	0.05%
2021/06/02	3	30.20	0	0.00	30.25	3	7,978	0.04%
2021/06/01	2	30.20	2	30.23	30.25	0	8,044	0.00%
2021/05/31	1	29.90	0	0.00	30.05	1	8,111	0.01%
2021/05/28	4	29.75	1	29.75	29.80	3	8,167	0.04%
2021/05/26	2	29.25	0	0.00	29.30	2	8,487	0.02%
2021/05/25	0	0.00	1	29.45	29.00	-1	8,526	-0.01%
2021/05/24	1	28.70	0	0.00	29.00	1	8,556	0.01%
2021/05/21	3.5	28.81	1	28.65	28.75	2.5	8,767	0.03%
2021/05/20	6	28.58	1	28.35	28.40	5	8,887	0.06%
2021/05/19	4	28.46	0	0.00	28.75	4	8,966	0.04%
2021/05/18	0.1	27.65	1	28.40	28.60	-0.9	8,974	-0.01%
2021/05/17	2.1	26.02	0	0.00	26.00	2.1	8,963	0.02%
2021/05/14	0	0.00	2	28.70	27.90	-2	8,903	-0.02%
2021/05/13	8	27.48	3	27.55	27.60	5	8,870	0.06%
2021/05/12	5	29.63	4	29.71	28.15	1	8,810	0.01%
2021/05/11	6	30.90	55	30.71	30.70	-49	8,661	-0.57%
2021/05/10	13	32.13	0	0.00	32.20	13	8,595	0.15%
2021/05/07	1	32.65	2	32.33	32.80	-1	8,598	-0.01%
2021/05/05	3	31.85	0	0.00	31.50	3	8,546	0.04%
2021/05/04	17	31.68	8.2	31.81	31.95	8.8	8,551	0.10%
2021/05/03	5	33.44	14	34.19	33.10	-9	8,504	-0.11%
2021/04/29	23	34.58	0	0.00	34.55	23	8,434	0.27%
2021/04/28	7.2	34.99	58	35.20	34.90	-50.8	8,421	-0.60%
2021/04/27	16	34.67	1	34.70	34.70	15	8,426	0.18%
2021/04/26	0	0.00	1	34.95	35.00	-1	8,465	-0.01%
2021/04/23	1	34.05	5.2	34.75	34.70	-4.2	8,461	-0.05%
2021/04/22	23.6	34.81	4	34.39	34.35	19.6	8,508	0.23%
2021/04/21	6	35.21	3	35.27	35.15	3	8,401	0.04%
2021/04/20	3	35.68	2	35.58	35.50	1	8,360	0.01%
2021/04/19	30	35.90	25	36.00	35.80	5	8,381	0.06%
2021/04/16	49.5	36.48	43.8	36.40	36.40	5.7	8,271	0.07%
2021/04/15	8	35.77	7	35.41	35.50	1	8,043	0.01%
2021/04/14	17	34.68	22	34.71	34.95	-5	7,935	-0.06%
2021/04/13	97	35.53	8	36.23	35.35	89	8,112	1.10%
2021/04/12	63	36.59	92	36.53	36.30	-29	8,481	-0.34%
2021/04/09	116.2	35.25	7	35.43	35.75	109.2	8,026	1.36%	大買/鉅額交易
2021/04/08	27.6	34.85	42.3	34.97	34.75	-14.7	7,714	-0.19%
2021/04/07	3	33.28	28	33.31	33.50	-25	7,415	-0.34%
2021/04/06	3.4	32.54	15.2	32.65	32.70	-11.8	7,471	-0.16%
2021/04/01	1.1	32.21	0	0.00	32.50	1.1	7,490	0.01%
2021/03/31	25.4	31.96	10	32.10	32.15	15.4	7,466	0.21%
2021/03/30	33.1	32.30	33	32.25	32.15	0.1	7,427	0.00%
2021/03/29	6	32.45	1	32.45	32.55	5	7,353	0.07%
2021/03/26	42	32.55	11	32.99	32.55	31	7,299	0.42%
2021/03/25	6.3	32.66	5	32.79	32.65	1.3	7,110	0.02%
2021/03/24	5	32.81	5	32.83	32.90	0	7,130	0.00%
2021/03/23	14	32.68	24	32.69	32.50	-10	7,143	-0.14%
2021/03/22	44	33.23	23	33.07	33.10	21	7,072	0.30%
2021/03/19	18	32.80	21	33.00	33.10	-3	6,919	-0.04%
2021/03/18	22	32.13	3	32.33	32.30	19	6,776	0.28%
2021/03/17	9	31.84	7	31.89	31.75	2	6,814	0.03%
2021/03/16	2	31.63	6	31.50	31.45	-4	6,874	-0.06%
2021/03/15	0	0.00	3	31.77	31.55	-3	6,885	-0.04%
2021/03/12	1	31.70	1	31.70	31.85	0	6,983	0.00%
2021/03/11	18.2	32.04	41	32.03	32.00	-22.9	7,013	-0.33%
2021/03/10	2	31.40	5	31.59	31.50	-3	6,863	-0.04%
2021/03/09	0	0.00	3	30.60	31.15	-3	6,879	-0.04%
2021/03/08	8	31.47	19	31.55	30.95	-11	6,870	-0.16%
2021/03/05	4	31.25	4	31.40	31.20	0	6,740	0.00%
2021/03/04	15	30.89	3	31.07	31.05	12	6,719	0.18%
2021/03/03	0	0.00	1	30.55	30.90	-1	6,724	-0.01%
2021/03/02	26	31.12	8	31.48	30.80	18	6,706	0.27%
2021/02/26	1	30.90	6	31.17	31.00	-5	6,577	-0.08%
2021/02/25	0	0.00	6	30.75	30.60	-6	6,565	-0.09%
2021/02/24	2	30.70	1	30.65	30.55	1	6,625	0.02%
2021/02/23	19	31.14	12	30.74	31.00	7	6,618	0.11%
2021/02/22	9	30.53	0	0.00	30.75	9	6,583	0.14%
2021/02/19	8	29.72	8	29.81	30.05	0	6,855	0.00%
2021/02/18	9	29.17	0	0.00	29.40	9	6,968	0.13%
2021/02/17	6	28.67	0	0.00	28.85	6	7,301	0.08%
2021/02/05	0.1	28.30	1	28.10	28.05	-0.9	7,608	-0.01%
2021/02/03	0	0.00	1	28.20	28.00	-1	7,906	-0.01%
2021/02/01	8	27.55	2	27.65	27.75	6	8,195	0.07%
2021/01/29	1	27.95	0	0.00	28.15	1	8,357	0.01%
2021/01/27	1	27.95	0	0.00	28.00	1	8,800	0.01%
2021/01/26	2	27.95	1	28.30	27.75	1	9,746	0.01%
2021/01/25	0	0.00	24	27.66	28.10	-24	10,818	-0.22%
2021/01/22	1	27.95	15	28.01	28.05	-14	10,897	-0.13%
2021/01/21	0	0.00	3	28.17	27.90	-3	10,893	-0.03%
2021/01/20	5	29.00	2	28.65	28.30	3	10,967	0.03%
2021/01/19	2	29.53	3	29.48	29.30	-1	10,903	-0.01%
2021/01/18	0	29.80	1	28.95	28.95	-1	10,850	-0.01%
2021/01/15	4	29.58	0	0.00	29.05	4	10,821	0.04%
2021/01/14	2	30.00	0	0.00	30.00	2	10,774	0.02%
2021/01/12	7	29.75	2	29.50	29.50	5	10,775	0.05%
2021/01/07	2	30.43	1	30.60	30.25	1	10,648	0.01%
2021/01/06	56	31.75	50.1	30.35	30.55	5.9	10,586	0.06%
2021/01/05	25.1	32.45	45	32.07	32.50	-19.9	10,188	-0.20%
2021/01/04	5	30.95	2	31.00	30.70	3	9,599	0.03%
2020/12/31	3	30.45	1	30.60	30.45	2	9,604	0.02%
2020/12/30	7	30.76	1	30.85	30.55	6	9,554	0.06%
2020/12/29	3	30.98	14.2	30.62	30.85	-11.2	9,462	-0.12%
2020/12/28	5	30.08	2	30.00	30.30	3	9,198	0.03%
2020/12/24	1	29.40	4	29.56	29.35	-3	9,071	-0.03%
2020/12/23	0	0.00	4	29.20	29.35	-4	9,027	-0.04%
2020/12/22	2	28.90	8	29.08	28.85	-6	9,032	-0.07%
2020/12/21	1	29.20	0	0.00	29.45	1	9,079	0.01%
2020/12/18	10	29.45	5	29.62	29.65	5	9,089	0.06%
2020/12/17	0	28.95	5	29.05	29.40	-5	9,124	-0.05%
2020/12/16	0	0.00	3	28.98	28.95	-3	9,109	-0.03%
2020/12/15	2	28.85	3	28.72	28.70	-1	9,413	-0.01%
2020/12/14	2	29.38	5	29.45	29.40	-3	9,393	-0.03%
2020/12/11	9	29.80	2	29.53	29.25	7	9,501	0.07%
2020/12/10	0	0.00	1	30.15	30.10	-1	9,310	-0.01%
2020/12/09	0	0.00	2	30.45	30.55	-2	9,190	-0.02%
2020/12/08	11	30.54	18	30.72	30.50	-7	9,173	-0.08%
2020/12/07	0	0.00	12	30.68	30.60	-12	9,050	-0.13%
2020/12/04	2	30.50	1	30.50	30.50	1	9,006	0.01%
2020/12/03	13	30.50	8.1	30.38	30.35	4.9	8,973	0.05%
2020/12/02	16	30.26	7	30.20	30.10	9	8,881	0.10%
2020/12/01	18	30.12	2	30.33	30.40	16	8,891	0.18%
2020/11/30	9	30.33	6	30.48	30.20	3	8,914	0.03%
2020/11/27	0	0.00	2	30.25	30.15	-2	8,957	-0.02%
2020/11/26	4	29.95	6	29.92	29.95	-2	8,987	-0.02%
2020/11/25	3	29.65	16	29.90	29.90	-13	9,000	-0.14%
2020/11/24	7.4	30.06	2	29.90	29.80	5.4	8,959	0.06%
2020/11/23	0	0.00	9	30.08	30.20	-9	8,953	-0.10%
2020/11/20	11	30.23	2	30.10	30.10	9	8,909	0.10%
2020/11/19	4	30.03	6	30.00	29.95	-2	8,962	-0.02%
2020/11/18	46	30.73	34	30.71	30.50	12	9,001	0.13%
2020/11/17	3	30.65	5	30.83	30.65	-2	9,020	-0.02%
2020/11/16	32	30.42	41	30.57	30.85	-9	9,131	-0.10%
2020/11/13	15	29.75	144	29.47	30.25	-129	8,925	-1.45%	大賣/鉅額交易
2020/11/12	11	29.35	9	29.63	28.95	2	8,660	0.02%
2020/11/11	15	29.53	16	29.36	29.65	-1	8,567	-0.01%
2020/11/10	13	29.08	18	29.16	29.05	-5	8,443	-0.06%
2020/11/09	26	29.43	12	29.41	29.30	14	8,492	0.16%
2020/11/06	1	29.10	10	29.27	29.00	-9	8,475	-0.11%
2020/11/05	3.5	28.84	1	28.95	28.50	2.5	8,567	0.03%
2020/11/04	30	28.85	27	29.03	28.85	3	8,474	0.04%
2020/11/03	107	30.53	147	30.19	29.20	-40	8,350	-0.48%	大買/大賣/
2020/11/02	80	30.35	17	30.27	30.50	63	7,719	0.82%
2020/10/30	1	28.25	15	28.02	27.75	-14	6,659	-0.21%
2020/10/29	5	27.17	0	0.00	27.60	5	6,636	0.08%
2020/10/28	5	27.95	0	0.00	27.55	5	6,670	0.07%
2020/10/27	3	27.25	0	0.00	27.80	3	6,553	0.05%
2020/10/26	1	27.50	0	0.00	27.50	1	6,536	0.02%
2020/10/23	1	27.60	0	0.00	27.60	1	6,535	0.02%
2020/10/22	2	27.55	1	27.45	27.55	1	6,573	0.02%
2020/10/21	5	27.90	0	0.00	27.85	5	6,609	0.08%
2020/10/20	0	0.00	1	27.50	27.50	-1	6,581	-0.02%
2020/10/19	1	27.30	1	27.60	27.30	0	6,562	0.00%
2020/10/16	9	26.80	1	26.75	26.75	8	6,554	0.12%
2020/10/15	8	27.07	0	0.00	27.10	8	6,582	0.12%
2020/10/14	17	27.20	1	27.30	27.10	16	6,646	0.24%
2020/10/13	14	27.08	0	0.00	27.25	14	6,666	0.21%
2020/10/12	3	26.88	0	0.00	26.80	3	6,646	0.05%
2020/10/08	10	26.90	3	27.07	27.05	7	6,641	0.11%
2020/10/06	0	0.00	4	26.00	26.00	-4	6,579	-0.06%
2020/09/30	1	25.70	0	0.00	25.70	1	6,682	0.01%
2020/09/29	3	25.38	0	0.00	25.45	3	6,745	0.04%
2020/09/28	2	25.65	0	0.00	25.65	2	6,822	0.03%
2020/09/25	7	25.46	0	0.00	25.25	7	6,946	0.10%
2020/09/24	12	26.01	1	25.85	25.60	11	6,962	0.16%
2020/09/23	1	26.60	0	0.00	26.65	1	6,916	0.01%
2020/09/22	6	26.79	1	27.00	26.80	5	6,990	0.07%
2020/09/18	19	28.44	20	28.33	27.55	-1	7,041	-0.01%
2020/09/17	16	27.99	2	27.90	28.10	14	6,712	0.21%
2020/09/16	10	28.05	22	27.75	27.85	-12	6,659	-0.18%
2020/09/15	0	0.00	1	27.10	27.00	-1	6,526	-0.02%
2020/09/14	0	0.00	8	26.84	27.15	-8	6,636	-0.12%
2020/09/11	4	26.59	0	0.00	26.55	4	6,766	0.06%
2020/09/10	0	0.00	3	27.35	27.25	-3	6,718	-0.04%
2020/09/09	8	27.51	0	0.00	27.35	8	6,700	0.12%
2020/09/08	2	26.70	0	0.00	27.30	2	6,638	0.03%
2020/09/07	8	26.91	5	27.45	26.80	3	6,593	0.05%
2020/09/04	6	27.09	0	0.00	27.20	6	6,566	0.09%
2020/09/03	7	27.96	12	27.83	27.80	-5	6,495	-0.08%
2020/09/02	18	28.01	3	28.00	28.20	15	6,405	0.23%
2020/09/01	1	27.85	9	27.97	27.90	-8	6,316	-0.13%
2020/08/31	1	27.80	0	0.00	27.75	1	6,232	0.02%
2020/08/27	4	27.41	2	28.15	27.30	2	6,148	0.03%
2020/08/25	4	27.71	0	0.00	27.60	4	5,980	0.07%
2020/08/24	2	28.03	7	28.07	28.15	-5	5,854	-0.09%
2020/08/21	15	28.25	25	28.03	27.85	-10	5,652	-0.18%
2020/08/20	11	27.69	11	27.55	26.65	0	5,236	0.00%
2020/08/19	1	27.80	10	27.41	27.30	-9	4,917	-0.18%
2020/08/18	1	26.75	2	27.08	27.20	-1	4,736	-0.02%
2020/08/14	3	26.88	4	26.99	26.80	-1	4,604	-0.02%
2020/08/13	23	27.35	12	27.23	27.10	11	4,536	0.24%
2020/08/12	4	27.13	9	27.26	27.65	-5	4,356	-0.11%
2020/08/11	6	26.83	12	26.98	26.75	-6	4,191	-0.14%
2020/08/10	17	26.41	16	26.62	26.45	1	3,949	0.03%
2020/08/07	11	26.22	5	26.35	26.50	6	3,920	0.15%
2020/08/06	13	26.23	12	26.22	25.90	1	3,811	0.03%
2020/08/05	17	25.05	0	0.00	25.10	17	3,491	0.49%
2020/08/04	13	25.23	3	25.20	25.15	10	3,478	0.29%
2020/08/03	10	24.90	2	24.25	24.90	8	3,466	0.23%
2020/07/31	18	24.07	0	0.00	24.10	18	3,435	0.52%
2020/07/30	16	23.88	0	0.00	24.00	16	3,441	0.46%
2020/07/29	12	23.75	0	0.00	23.70	12	3,488	0.34%
2020/07/28	17	23.41	0	0.00	23.10	17	3,514	0.48%
2020/07/27	10	24.02	0	0.00	23.85	10	3,490	0.29%
2020/07/23	1	24.85	0	0.00	24.70	1	3,447	0.03%
2020/07/21	7	24.60	1	24.80	25.00	6	3,404	0.18%
2020/07/20	1	24.40	9	24.49	24.65	-8	3,384	-0.24%
2020/07/17	0	0.00	1	23.95	23.40	-1	3,312	-0.03%
2020/07/16	0	0.00	1	24.60	24.35	-1	3,282	-0.03%
2020/07/15	10	24.40	0	0.00	24.10	10	3,271	0.31%
2020/07/14	2	24.70	0	0.00	24.60	2	3,280	0.06%
2020/07/13	2	24.95	0	0.00	25.00	2	3,281	0.06%
2020/07/10	2	24.50	0	0.00	24.60	2	3,289	0.06%
2020/07/09	0	0.00	1	25.10	24.90	-1	3,389	-0.03%
2020/07/08	1	24.95	0	0.00	24.80	1	3,345	0.03%
2020/07/07	10	24.66	2	24.80	24.40	8	3,289	0.24%
2020/07/06	0	0.00	23	25.01	25.15	-23	3,215	-0.72%
2020/07/03	5	24.18	20	24.40	24.25	-15	3,102	-0.48%
2020/07/01	12	24.18	7	24.30	24.30	5	3,012	0.17%
2020/06/30	30	23.74	11	23.88	24.10	19	2,913	0.65%
2020/06/29	0	0.00	1	22.80	22.70	-1	2,777	-0.04%
2020/06/22	1	22.75	0	0.00	22.45	1	2,797	0.04%
2020/06/19	0	0.00	1	22.55	22.55	-1	2,808	-0.04%
2020/06/18	1	22.60	0	0.00	22.20	1	2,710	0.04%
2020/06/17	0	0.00	1	21.75	21.75	-1	2,571	-0.04%
2020/06/08	1	22.40	36	22.63	22.30	-35	2,861	-1.22%
2020/06/05	37	22.31	2	22.53	22.50	35	2,868	1.22%
2020/06/04	1	21.95	0	0.00	22.00	1	2,865	0.03%
2020/06/03	1	22.00	0	0.00	22.00	1	2,871	0.03%
2020/05/12	0	0.00	1	21.65	21.30	-1	2,845	-0.04%
2020/05/11	0	0.00	1	21.75	21.75	-1	2,836	-0.04%
2020/05/08	0	0.00	1	22.15	21.80	-1	2,809	-0.04%
2020/05/07	1	21.00	5	21.00	21.15	-4	2,720	-0.15%
2020/05/05	1	20.80	0	0.00	20.85	1	2,714	0.04%
2020/04/28	0	0.00	1	20.65	20.65	-1	2,633	-0.04%
2020/04/24	0	0.00	1	20.30	20.30	-1	2,674	-0.04%
2020/04/20	0	0.00	5	20.06	20.20	-5	2,737	-0.18%
2020/04/15	0	0.00	2	20.25	20.05	-2	2,762	-0.07%
2020/04/14	1	20.35	0	0.00	20.50	1	2,747	0.04%
2020/04/13	0	0.00	1	20.25	20.45	-1	2,634	-0.04%
2020/04/10	2	19.75	1	19.70	19.75	1	2,617	0.04%
2020/04/09	0	0.00	1	19.95	19.55	-1	2,635	-0.04%
2020/04/07	1	19.65	0	0.00	19.45	1	2,639	0.04%
2020/03/31	2	19.50	2	19.20	18.95	0	2,712	0.00%
2020/03/20	2	16.25	0	0.00	16.25	2	2,913	0.07%
2020/03/19	0	0.00	3	15.45	14.80	-3	2,906	-0.10%
2020/03/17	3	17.50	0	0.00	16.90	3	2,865	0.10%
2020/03/13	3	19.62	0	0.00	19.95	3	2,805	0.11%
2020/03/12	0	0.00	3	21.75	21.70	-3	2,722	-0.11%
2020/02/20	5	24.30	0	0.00	23.85	5	2,620	0.19%
2020/02/18	0	0.00	1	23.15	23.20	-1	2,569	-0.04%
2020/02/14	0	0.00	3	23.10	23.05	-3	2,578	-0.12%
2020/02/13	0	0.00	1	22.80	23.15	-1	2,572	-0.04%
2020/02/12	1	22.55	0	0.00	22.60	1	2,548	0.04%
2020/02/10	3	22.27	4	22.35	22.35	-1	2,539	-0.04%
2020/02/04	1	22.75	0	0.00	22.75	1	2,614	0.04%
2020/02/03	4	22.00	0	0.00	22.40	4	2,640	0.15%
2020/01/20	0	0.00	1	25.60	25.65	-1	2,655	-0.04%
2020/01/17	1	25.80	0	0.00	25.65	1	2,651	0.04%
2020/01/15	0	0.00	2	25.05	25.10	-2	2,593	-0.08%
2020/01/14	4	25.15	44	25.05	25.35	-40	2,601	-1.54%
2020/01/13	0	0.00	1	25.05	25.20	-1	2,573	-0.04%
2020/01/10	0	0.00	1	24.20	24.65	-1	2,532	-0.04%
2020/01/08	3	24.30	0	0.00	24.05	3	2,545	0.12%
2019/12/31	0	0.00	10	25.70	25.80	-10	2,651	-0.38%
2019/12/26	0	0.00	1	26.05	26.10	-1	2,653	-0.04%
2019/12/20	3	25.73	0	0.00	26.00	3	2,689	0.11%
2019/12/19	0	0.00	1	25.65	25.75	-1	2,690	-0.04%
2019/12/18	6	26.01	5	25.90	25.90	1	2,716	0.04%
2019/12/17	4	26.08	0	0.00	26.00	4	2,712	0.15%
2019/12/12	0	0.00	11	24.50	24.50	-11	2,552	-0.43%
2019/12/11	1	25.00	0	0.00	24.85	1	2,554	0.04%
2019/11/28	0	0.00	2	25.40	25.35	-2	2,818	-0.07%
2019/11/25	0	0.00	1	25.30	25.35	-1	2,975	-0.03%
2019/11/21	0	0.00	2	25.10	25.25	-2	3,095	-0.06%
2019/11/20	0	0.00	1	25.00	25.15	-1	3,114	-0.03%
2019/11/18	1	24.80	1	25.05	25.10	0	3,234	0.00%
2019/11/15	1	24.35	2	24.35	24.30	-1	3,262	-0.03%
2019/11/12	1	23.80	0	0.00	24.00	1	3,529	0.03%
2019/11/05	21	24.55	0	0.00	24.65	21	4,378	0.48%
2019/11/04	21	24.66	1	24.75	24.85	20	4,522	0.44%
2019/11/01	0	0.00	3	23.90	23.85	-3	4,556	-0.07%
2019/10/31	3	23.90	0	0.00	23.80	3	4,603	0.07%
2019/10/30	1	24.30	0	0.00	24.25	1	4,649	0.02%
2019/10/29	5	24.13	0	0.00	24.15	5	4,688	0.11%
2019/10/28	2	24.65	0	0.00	24.70	2	4,713	0.04%
2019/10/24	10	25.15	10	25.10	25.20	0	4,740	0.00%
2019/10/23	3	25.15	0	0.00	25.10	3	5,075	0.06%
2019/10/22	2	25.45	0	0.00	25.35	2	5,113	0.04%
2019/10/21	0	0.00	3	25.25	25.50	-3	5,190	-0.06%
2019/10/18	3	25.42	1	25.40	25.30	2	5,302	0.04%
2019/10/17	2	25.25	0	0.00	25.35	2	5,324	0.04%
2019/10/16	5	24.90	5	25.20	25.15	0	5,375	0.00%
2019/10/15	10	25.05	10	24.80	24.70	0	5,431	0.00%
2019/10/14	15	24.99	10	24.95	24.95	5	5,453	0.09%
2019/10/03	1	26.40	0	0.00	26.40	1	5,908	0.02%
2019/10/01	0	0.00	4	26.15	25.90	-4	5,902	-0.07%
2019/09/27	3	26.32	0	0.00	26.25	3	5,875	0.05%
2019/09/25	2	26.45	0	0.00	26.40	2	5,800	0.03%
2019/09/23	4	27.00	0	0.00	26.80	4	5,827	0.07%
2019/09/20	0	0.00	26	26.26	26.55	-26	5,942	-0.44%
2019/09/16	7	26.71	0	0.00	26.55	7	6,108	0.11%
2019/09/11	1	26.95	0	0.00	27.20	1	6,057	0.02%
2019/09/06	0	0.00	1	28.05	28.15	-1	5,927	-0.02%
2019/09/05	2	28.55	3	28.55	28.55	-1	5,869	-0.02%
2019/09/04	1	28.40	2	28.50	28.55	-1	5,848	-0.02%
2019/09/02	2	28.60	1	28.65	28.65	1	5,815	0.02%
2019/08/28	2	28.05	2	28.00	27.60	0	5,675	0.00%
2019/08/26	2	27.10	3	26.97	26.85	-1	5,536	-0.02%
2019/08/22	0	0.00	1	28.90	28.45	-1	5,445	-0.02%
2019/08/21	0	0.00	3	28.10	28.25	-3	5,355	-0.06%
2019/08/20	1	28.40	0	0.00	28.30	1	5,293	0.02%
2019/08/19	3	28.85	0	0.00	28.85	3	5,210	0.06%
2019/08/15	2	28.90	0	0.00	28.75	2	5,126	0.04%
2019/08/14	3	28.90	1	28.95	28.95	2	5,035	0.04%
2019/08/13	3	27.85	0	0.00	27.75	3	4,835	0.06%
2019/08/12	7	29.03	0	0.00	28.75	7	4,774	0.15%
2019/08/08	0	0.00	4	28.60	28.45	-4	4,616	-0.09%
2019/08/07	0	0.00	7	28.56	28.05	-7	4,537	-0.15%
2019/08/06	11	27.84	9	27.95	28.30	2	4,373	0.05%
2019/08/02	20	27.51	4	27.25	27.15	16	4,223	0.38%
2019/08/01	4	27.30	1	27.25	27.70	3	4,257	0.07%
2019/07/30	0	0.00	3	26.80	26.45	-3	4,274	-0.07%
2019/07/29	9	27.34	5	27.35	27.20	4	4,277	0.09%
2019/07/25	0	0.00	15	27.63	27.60	-15	4,335	-0.35%
2019/07/24	3	27.05	3	27.05	27.20	0	4,229	0.00%
2019/07/22	5	26.80	10	27.10	26.85	-5	4,182	-0.12%
2019/07/19	11	26.20	0	0.00	26.25	11	4,201	0.26%
2019/07/18	3	26.60	10	26.50	26.20	-7	4,231	-0.17%
2019/07/17	0	0.00	2	26.38	26.80	-2	4,239	-0.05%
2019/07/16	2	26.35	0	0.00	26.15	2	4,296	0.05%
2019/07/12	10	25.90	0	0.00	26.00	10	4,254	0.24%
2019/07/10	11	26.20	1	26.60	25.60	10	4,243	0.24%
2019/07/05	0	0.00	53	25.43	25.40	-53	3,920	-1.35%
2019/06/27	1	26.15	1	25.50	25.25	0	4,034	0.00%
2019/06/05	1	23.05	0	0.00	23.10	1	4,819	0.02%
2019/05/15	1	24.95	1	25.00	25.05	0	5,164	0.00%
2019/05/13	0	0.00	20	24.67	24.55	-20	5,084	-0.39%
2019/05/09	15	24.85	0	0.00	24.20	15	4,995	0.30%
2019/05/07	1	26.05	1	25.90	25.70	0	4,836	0.00%
2019/05/06	4	25.80	6	25.20	25.10	-2	4,785	-0.04%
2019/05/03	0	0.00	4	26.10	26.40	-4	4,701	-0.09%
2019/05/02	3	26.07	0	0.00	26.25	3	4,671	0.06%
2019/04/30	1	25.70	102	25.14	26.00	-101	4,622	-2.19%	大賣/鉅額交易
2019/04/29	1	25.55	0	0.00	25.00	1	4,407	0.02%
2019/04/25	52	25.74	1	25.60	25.15	51	4,519	1.13%
2019/04/23	0	0.00	1	25.10	25.20	-1	4,545	-0.02%
2019/04/22	7	25.01	7	25.24	25.10	0	4,548	0.00%
2019/04/17	0	0.00	7	24.61	24.55	-7	4,630	-0.15%
2019/04/16	2	24.83	5	24.75	24.50	-3	4,820	-0.06%
2019/04/15	10	24.00	5	24.02	24.65	5	4,989	0.10%
2019/04/12	0	0.00	5	23.65	23.60	-5	4,914	-0.10%
2019/04/10	0	0.00	4	24.18	24.10	-4	4,887	-0.08%
2019/04/09	0	0.00	1	23.70	23.85	-1	4,821	-0.02%
2019/04/08	5	23.83	0	0.00	23.75	5	4,839	0.10%
2019/04/02	7	23.56	1	23.35	23.40	6	4,795	0.13%
2019/03/29	3	23.15	0	0.00	23.00	3	4,726	0.06%
2019/03/28	1	22.95	4	22.95	22.90	-3	4,701	-0.06%
2019/03/27	5	23.50	0	0.00	23.50	5	4,650	0.11%
2019/03/26	40	23.58	17	23.40	23.40	23	4,622	0.50%
2019/03/25	3	23.77	0	0.00	23.75	3	4,553	0.07%
2019/03/22	26	25.18	10	25.23	24.85	16	4,557	0.35%
2019/03/21	4	26.36	1	26.90	26.10	3	4,316	0.07%
2019/03/20	5	26.30	9	25.83	26.05	-4	4,214	-0.09%
2019/03/19	31	26.16	2	26.20	26.10	29	4,218	0.69%
2019/03/18	30	26.18	3	26.13	26.50	27	4,208	0.64%
2019/03/15	1	25.25	3	25.25	25.15	-2	4,001	-0.05%
2019/03/12	0	0.00	1	25.20	25.05	-1	3,954	-0.03%
2019/03/08	2	24.70	3	24.80	24.75	-1	4,017	-0.02%
2019/03/07	1	25.00	6	25.60	25.10	-5	4,007	-0.12%
2019/03/06	11	25.35	37	25.27	25.70	-26	3,941	-0.66%
2019/03/05	35	25.00	35	25.20	24.85	0	3,870	0.00%
2019/03/04	0	0.00	4	25.05	25.00	-4	3,847	-0.10%
2019/02/27	1	24.55	1	24.30	24.55	0	3,807	0.00%
2019/02/26	2	24.98	12	24.78	24.50	-10	3,815	-0.26%
2019/02/25	48	25.02	38	25.37	24.95	10	3,835	0.26%
2019/02/20	4	24.35	0	0.00	24.50	4	3,817	0.10%
2019/02/19	0	0.00	4	24.55	24.70	-4	3,789	-0.11%
2019/02/14	35	24.90	0	0.00	24.80	35	3,805	0.92%
2019/02/13	0	0.00	3	25.00	24.95	-3	3,803	-0.08%
2019/02/12	1	24.90	41	24.95	24.90	-40	3,803	-1.05%
2019/02/11	1	24.80	2	24.80	24.90	-1	3,795	-0.03%
2019/01/30	0	0.00	14	24.50	24.60	-14	3,776	-0.37%
2019/01/29	0	0.00	1	24.40	24.45	-1	3,774	-0.03%
2019/01/28	0	0.00	1	25.05	24.90	-1	3,750	-0.03%
2019/01/24	10	24.75	10	24.65	24.65	0	3,746	0.00%
2019/01/23	10	25.00	12	24.75	24.80	-2	3,737	-0.05%
2019/01/22	20	25.25	20	24.85	25.05	0	3,719	0.00%
2019/01/21	10	25.40	8	25.30	25.35	2	3,653	0.05%
2019/01/17	29	25.90	0	0.00	25.30	29	3,618	0.80%
2019/01/16	8	25.33	2	25.90	26.10	6	3,458	0.17%
2019/01/15	1	24.90	0	0.00	25.05	1	3,279	0.03%
2019/01/14	0	0.00	2	25.33	24.85	-2	3,222	-0.06%
2019/01/11	0	0.00	1	25.45	25.10	-1	3,158	-0.03%
2019/01/10	1	25.05	0	0.00	25.75	1	3,087	0.03%
2019/01/09	3	25.67	4	25.75	25.50	-1	3,015	-0.03%
2019/01/08	8	25.14	0	0.00	25.45	8	2,864	0.28%
2019/01/07	0	0.00	1	23.25	24.50	-1	2,643	-0.04%
2019/01/03	2	22.83	0	0.00	22.75	2	2,429	0.08%
2018/12/28	0	0.00	1	22.95	22.95	-1	2,429	-0.04%
2018/12/27	22	22.81	20	22.90	22.90	2	2,451	0.08%
2018/12/26	21	22.74	20	22.30	22.25	1	2,410	0.04%
2018/12/25	2	22.65	0	0.00	22.65	2	2,408	0.08%
2018/12/22	0	0.00	5	22.60	22.55	-5	2,398	-0.21%
2018/12/21	0	0.00	7	21.87	22.50	-7	2,488	-0.28%
2018/12/20	2	22.40	2	22.15	22.30	0	2,499	0.00%
2018/12/19	0	0.00	5	22.65	22.70	-5	2,485	-0.20%
2018/12/18	0	0.00	1	22.80	22.75	-1	2,476	-0.04%
2018/12/17	15	23.31	1	24.25	23.00	14	2,441	0.57%
2018/12/13	20	22.90	20	22.90	23.05	0	2,299	0.00%
2018/12/04	5	23.00	3	22.85	22.45	2	2,034	0.10%
2018/11/28	0	0.00	2	21.35	21.45	-2	1,902	-0.11%
2018/11/27	0	0.00	1	20.95	20.95	-1	1,876	-0.05%
2018/11/26	1	20.70	0	0.00	20.80	1	1,855	0.05%
2018/11/22	2	21.45	1	21.50	20.80	1	1,808	0.06%
2018/11/21	1	20.90	0	0.00	21.00	1	1,804	0.06%
2018/11/19	2	20.25	0	0.00	20.45	2	1,782	0.11%
2018/11/08	2	19.70	3	19.60	19.50	-1	1,833	-0.05%
2018/11/05	20	19.00	0	0.00	19.00	20	2,079	0.96%
2018/10/26	20	17.30	0	0.00	17.35	20	2,456	0.81%
2018/10/25	3	17.55	0	0.00	17.15	3	2,460	0.12%
2018/10/16	0	0.00	1	18.70	18.60	-1	2,626	-0.04%
2018/10/15	1	18.30	0	0.00	18.15	1	2,671	0.04%
2018/10/12	0	0.00	1	18.20	18.10	-1	2,776	-0.04%
2018/10/11	11	18.02	0	0.00	18.00	11	3,116	0.35%
2018/10/09	0	0.00	4	20.00	20.00	-4	3,134	-0.13%
2018/10/04	0	0.00	1	21.60	21.50	-1	3,714	-0.03%
2018/09/19	0	0.00	2	22.30	22.25	-2	4,400	-0.05%
2018/09/04	0	0.00	1	22.65	22.65	-1	4,893	-0.02%
2018/08/31	15	22.85	0	0.00	22.85	15	5,015	0.30%
2018/08/30	1	23.10	0	0.00	22.90	1	5,186	0.02%
2018/08/27	0	0.00	15	23.00	23.00	-15	5,638	-0.27%
2018/08/17	1	22.30	0	0.00	22.15	1	5,887	0.02%
2018/08/14	1	23.70	1	23.20	23.05	0	5,802	0.00%
2018/08/13	17	24.09	0	0.00	23.60	17	5,750	0.30%
2018/08/08	1	26.90	1	26.65	26.55	0	5,753	0.00%
2018/08/07	0	0.00	5	26.85	26.85	-5	5,736	-0.09%
2018/08/06	1	27.35	1	27.10	27.15	0	5,724	0.00%
2018/08/03	1	27.55	0	0.00	27.35	1	5,726	0.02%
2018/07/31	0	0.00	1	26.95	26.90	-1	5,450	-0.02%
2018/07/30	0	0.00	2	26.90	26.90	-2	5,434	-0.04%
2018/07/27	5	26.80	5	26.70	27.25	0	5,423	0.00%
2018/07/23	0	0.00	1	26.60	26.55	-1	5,329	-0.02%
2018/07/20	0	0.00	7	27.36	27.05	-7	5,289	-0.13%
2018/07/19	7	27.74	5	27.59	27.45	2	5,251	0.04%
2018/07/18	14	28.09	22	28.49	27.90	-8	5,190	-0.15%
2018/07/17	4	27.65	3	27.55	27.50	1	4,869	0.02%
2018/07/16	9	27.89	9	28.03	28.00	0	4,833	0.00%
2018/07/13	19	28.69	1	28.55	28.45	18	4,685	0.38%
2018/07/10	0	0.00	1	27.50	27.90	-1	4,296	-0.02%
2018/07/09	1	27.20	0	0.00	27.20	1	4,301	0.02%
2018/07/05	1	27.15	12	27.50	27.00	-11	4,321	-0.25%
2018/07/04	6	28.10	26	27.93	27.90	-20	4,324	-0.46%
2018/07/02	0	0.00	1	26.95	26.85	-1	4,016	-0.02%
2018/06/29	11	27.42	0	0.00	27.25	11	3,991	0.28%
2018/06/26	12	26.25	2	26.15	26.20	10	3,973	0.25%
2018/06/25	0	0.00	1	26.80	26.70	-1	3,974	-0.03%
2018/06/22	1	27.35	5	27.62	27.15	-4	4,015	-0.10%
2018/06/21	5	28.07	5	27.85	27.95	0	3,998	0.00%
2018/06/20	10	27.15	0	0.00	27.45	10	3,963	0.25%
2018/06/19	15	27.29	15	27.25	27.20	0	4,013	0.00%
2018/06/12	0	0.00	1	28.20	27.85	-1	4,166	-0.02%
2018/06/08	0	0.00	16	27.76	27.70	-16	4,127	-0.39%
2018/06/07	1	27.75	1	27.55	27.65	0	4,144	0.00%
2018/06/05	29	27.24	0	0.00	27.00	29	4,531	0.64%
2018/06/04	0	0.00	3	28.15	28.05	-3	4,582	-0.07%
2018/06/01	2	27.45	0	0.00	27.35	2	4,392	0.05%
2018/05/29	1	26.00	0	0.00	26.25	1	4,596	0.02%
2018/05/28	0	0.00	1	26.30	26.05	-1	4,630	-0.02%
2018/05/24	2	25.68	0	0.00	25.35	2	4,822	0.04%
2018/05/22	1	25.80	0	0.00	25.75	1	4,910	0.02%
2018/05/18	0	0.00	2	25.60	25.40	-2	5,176	-0.04%
2018/05/17	2	25.33	0	0.00	26.10	2	5,161	0.04%
2018/05/16	1	24.35	0	0.00	24.50	1	5,055	0.02%
2018/05/02	0	0.00	1	24.20	24.00	-1	5,954	-0.02%
2018/04/30	1	23.65	0	0.00	24.15	1	6,075	0.02%
2018/04/27	0	0.00	1	24.00	23.70	-1	6,376	-0.02%
2018/04/25	0	0.00	5	23.40	23.75	-5	7,172	-0.07%
2018/04/24	1	24.55	1	24.10	23.90	0	7,255	0.00%
2018/04/20	0	0.00	6	25.30	25.20	-6	7,393	-0.08%
2018/04/18	1	25.45	1	25.55	25.50	0	7,755	0.00%
2018/04/17	5	26.00	0	0.00	25.80	5	7,945	0.06%
2018/04/13	1	26.60	0	0.00	26.75	1	8,566	0.01%
2018/04/11	11	26.97	1	27.00	26.70	10	10,411	0.10%
2018/04/10	0	0.00	2	26.13	26.55	-2	11,292	-0.02%
2018/04/09	5	25.70	0	0.00	25.25	5	11,603	0.04%
2018/03/27	0	0.00	1	27.20	27.50	-1	11,825	-0.01%
2018/03/26	1	26.80	0	0.00	26.80	1	11,834	0.01%
2018/03/22	1	27.25	0	0.00	27.35	1	11,738	0.01%
2018/03/20	1	27.20	1	27.15	27.15	0	11,863	0.00%
2018/03/19	2	27.95	0	0.00	27.90	2	11,893	0.02%
2018/03/16	0	0.00	3	28.33	28.20	-3	11,875	-0.03%
2018/03/15	2	28.03	0	0.00	28.05	2	11,917	0.02%
2018/03/14	0	0.00	16	27.98	27.95	-16	11,906	-0.13%
2018/03/13	0	0.00	3	28.48	28.45	-3	11,883	-0.03%
2018/03/12	6	28.47	0	0.00	28.35	6	11,841	0.05%
2018/03/09	14	30.28	0	0.00	29.20	14	11,816	0.12%
2018/03/08	0	0.00	2	29.00	28.75	-2	11,452	-0.02%
2018/03/07	0	0.00	36	28.40	28.50	-36	11,450	-0.31%
2018/03/06	0	0.00	7	28.79	28.75	-7	11,513	-0.06%
2018/03/05	9	28.81	14	28.50	28.45	-5	11,389	-0.04%
2018/03/02	15	27.84	5	28.15	28.15	10	11,353	0.09%
2018/02/27	1	27.90	100	27.85	27.80	-99	11,967	-0.83%
2018/02/26	2	27.60	0	0.00	27.00	2	12,038	0.02%
2018/02/22	5	27.10	2	27.20	27.25	3	11,994	0.03%
2018/02/21	2	26.60	0	0.00	27.50	2	11,995	0.02%
2018/02/12	1	25.35	0	0.00	25.45	1	11,913	0.01%
2018/02/09	0	0.00	2	23.80	25.00	-2	11,890	-0.02%
2018/02/07	0	0.00	2	25.85	25.25	-2	11,965	-0.02%
2018/02/06	3	25.53	0	0.00	25.10	3	12,043	0.02%
2018/02/02	50	28.00	0	0.00	27.95	50	12,207	0.41%
2018/02/01	51	28.30	0	0.00	27.95	51	12,226	0.42%
2018/01/31	0	0.00	15	27.90	28.10	-15	12,282	-0.12%
2018/01/29	2	28.23	0	0.00	28.40	2	12,159	0.02%
2018/01/26	5	27.75	22	27.76	27.70	-17	12,089	-0.14%
2018/01/25	5	28.10	0	0.00	28.10	5	11,968	0.04%
2018/01/24	5	29.35	1	29.35	29.30	4	11,793	0.03%
2018/01/23	1	29.25	10	29.30	29.05	-9	11,701	-0.08%
2018/01/22	10	31.34	2	30.60	30.30	8	11,422	0.07%
2018/01/19	36	31.20	6	30.94	30.70	30	11,212	0.27%
2018/01/18	1	29.50	1	29.70	29.35	0	10,752	0.00%
2018/01/17	2	29.43	0	0.00	29.45	2	10,698	0.02%
2018/01/16	3	29.63	0	0.00	29.50	3	10,612	0.03%
2018/01/15	7	29.49	0	0.00	29.35	7	10,510	0.07%
2018/01/12	4	30.33	1	30.30	30.05	3	10,468	0.03%
2018/01/11	2	29.75	32	29.56	29.55	-30	10,156	-0.30%
2018/01/10	11	29.80	30	29.27	29.10	-19	9,979	-0.19%
2018/01/09	67	30.06	50	30.08	30.20	17	9,679	0.18%
2018/01/08	20	31.40	43	31.26	30.60	-23	9,315	-0.25%
2018/01/05	24	30.76	16	30.93	31.20	8	8,612	0.09%
2018/01/04	14	28.70	15	27.41	28.95	-1	7,454	-0.01%
2018/01/03	42	26.57	12	26.50	26.35	30	6,544	0.46%
2018/01/02	7	25.90	2	25.68	25.95	5	6,204	0.08%