正文 (4906)-美好-富順券商分點個股進出

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
35.55
漲跌
▼0.30
漲幅
-0.84%
成交量
2,607張
產業
上市通信網路類股
607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－美好-富順券商分點個股進出

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

美好-富順券商分點個股進出
美好-富順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
2024/10/29	4	36.10	0	0.00	35.85	4	6,752	0.06%
2024/10/22	3	37.00	8	36.99	37.15	-5	7,342	-0.07%
2024/10/21	3	36.90	1	36.90	37.00	2	7,589	0.03%
2024/10/18	1	36.60	0	0.00	36.35	1	7,954	0.01%
2024/10/17	2	36.75	8	36.70	36.70	-6	8,475	-0.07%
2024/10/16	0	0.00	2	37.80	37.80	-2	9,115	-0.02%
2024/10/15	3	36.60	3	37.30	36.25	0	9,745	0.00%
2024/10/14	0	0.00	4	36.40	36.95	-4	9,846	-0.04%
2024/10/11	7	36.35	0	0.00	36.15	7	10,022	0.07%
2024/10/09	2	38.35	0	0.00	38.05	2	10,254	0.02%
2024/10/08	6	38.13	5	37.85	37.85	1	10,677	0.01%
2024/10/01	0	0.00	4	38.43	38.60	-4	11,972	-0.03%
2024/09/30	12	38.70	0	0.00	38.35	12	12,181	0.10%
2024/09/27	8	39.60	0	0.00	39.40	8	12,823	0.06%
2024/09/26	0	0.00	4	41.16	39.95	-4	13,932	-0.03%
2024/09/25	0	0.00	1	41.20	40.40	-1	13,940	-0.01%
2024/09/24	5	39.54	0	0.00	39.90	5	13,942	0.04%
2024/09/23	1	40.35	0	0.00	40.20	1	13,964	0.01%
2024/09/19	4	40.31	0	0.00	40.80	4	14,123	0.03%
2024/09/18	3	41.98	2	41.25	40.85	1	14,161	0.01%
2024/09/16	2	42.55	11	42.26	41.90	-9	14,162	-0.06%
2024/09/13	2	40.25	0	0.00	40.40	2	14,045	0.01%
2024/09/11	0	0.00	25	39.00	38.35	-25	14,124	-0.18%
2024/09/10	3	39.70	1	38.95	39.10	2	14,167	0.01%
2024/09/09	0	0.00	1	39.95	39.95	-1	14,255	-0.01%
2024/09/05	11	40.53	7	40.26	39.50	4	14,642	0.03%
2024/09/04	5	41.26	2	41.10	40.85	3	14,752	0.02%
2024/09/03	4	42.90	2	44.35	42.70	2	14,838	0.01%
2024/09/02	25	43.32	8	43.08	42.85	17	14,807	0.11%
2024/08/30	5	43.16	4	42.85	42.30	1	14,724	0.01%
2024/08/29	8	42.81	0	0.00	43.05	8	14,816	0.05%
2024/08/28	11	42.90	0	0.00	42.85	11	14,827	0.07%
2024/08/27	8.5	42.61	5.1	42.83	42.90	3.4	14,992	0.02%
2024/08/26	8	42.63	1	42.45	42.45	7	15,190	0.05%
2024/08/23	13	42.67	10	42.28	42.60	3	15,315	0.02%
2024/08/22	1	42.50	9	42.38	42.20	-8	15,511	-0.05%
2024/08/21	4	42.39	4	42.05	42.25	0	15,930	0.00%
2024/08/20	1.1	41.10	1	41.10	41.10	0.1	15,710	0.00%
2024/08/19	4	41.00	4	41.34	41.20	0	15,663	0.00%
2024/08/16	8	40.20	8	39.61	40.10	0	15,746	0.00%
2024/08/15	2	37.75	10	37.65	37.50	-8	15,577	-0.05%
2024/08/14	2	38.20	2	38.23	38.15	0	15,865	0.00%
2024/08/13	1	37.85	2	38.10	38.25	-1	15,846	-0.01%
2024/08/12	17	37.84	13	37.89	37.90	4	15,803	0.03%
2024/08/09	3	39.13	1	38.50	38.50	2	15,715	0.01%
2024/08/07	5	38.63	17	38.80	39.20	-12	15,622	-0.08%
2024/08/06	5	36.05	2	37.70	37.75	3	15,532	0.02%
2024/08/05	15	37.71	0	0.00	37.50	15	15,367	0.10%
2024/08/02	3	41.73	1	42.20	41.65	2	15,212	0.01%
2024/08/01	2	43.60	4.3	43.81	44.00	-2.3	15,144	-0.02%
2024/07/31	0	0.00	2	42.85	42.55	-2	14,978	-0.01%
2024/07/30	7	42.00	2	42.95	42.95	5	14,908	0.03%
2024/07/29	2	41.20	0	0.00	41.10	2	14,790	0.01%
2024/07/26	1	42.50	3	42.20	42.45	-2	14,669	-0.01%
2024/07/23	2	43.10	9	43.02	43.45	-7	14,559	-0.05%
2024/07/22	15	42.19	9	41.47	41.30	6	14,346	0.04%
2024/07/19	7	44.91	1	44.90	44.30	6	14,073	0.04%
2024/07/18	26	44.70	36	44.23	44.00	-10	13,700	-0.07%
2024/07/17	26	44.43	33	44.02	43.50	-7	13,161	-0.05%
2024/07/16	20	44.83	34.5	44.33	45.80	-14.4	12,452	-0.12%
2024/07/15	7	42.03	7	42.24	41.65	0	11,813	0.00%
2024/07/12	16	42.48	337	42.44	42.45	-321	11,688	-2.75%	大賣/鉅額交易
2024/07/11	50	43.27	5	43.43	43.55	45	11,503	0.39%
2024/07/10	120	42.54	69.5	42.57	42.45	50.5	11,254	0.45%	大買/
2024/07/09	89	41.51	53	41.44	40.95	36	10,835	0.33%
2024/07/08	50.5	40.85	30	41.21	41.00	20.5	10,171	0.20%
2024/07/05	92	40.07	17	40.17	39.80	75	9,743	0.77%
2024/07/04	40	39.23	5	38.95	39.35	35	9,578	0.37%
2024/07/03	41	40.25	25	40.15	39.80	16	9,408	0.17%
2024/07/02	2	40.43	53	40.41	40.60	-51	8,719	-0.58%
2024/07/01	0	0.00	2	36.90	36.95	-2	7,594	-0.03%
2024/06/28	1	37.05	3	37.20	36.80	-2	7,598	-0.03%
2024/06/27	0	0.00	11	37.05	36.85	-11	7,572	-0.15%
2024/06/26	7	36.56	22	36.90	36.80	-15	7,530	-0.20%
2024/06/25	5	37.68	5	37.65	37.90	0	7,453	0.00%
2024/06/24	1	37.95	13	37.95	37.90	-12	7,382	-0.16%
2024/06/21	5	38.25	0	0.00	38.40	5	7,387	0.07%
2024/06/20	1	38.45	31	37.82	38.35	-30	7,338	-0.41%
2024/06/19	0	0.00	1	38.00	37.90	-1	7,330	-0.01%
2024/06/18	2	38.48	1	38.15	37.85	1	7,294	0.01%
2024/06/17	2	38.20	0	0.00	38.60	2	7,249	0.03%
2024/06/14	20	38.70	32	38.48	38.55	-12	7,214	-0.17%
2024/06/13	10	38.77	4	38.28	38.05	6	7,129	0.08%
2024/06/12	48	38.66	2	38.95	38.80	46	7,069	0.65%
2024/06/11	7	38.30	6	38.50	38.25	1	6,908	0.01%
2024/06/07	26	38.40	0	0.00	38.20	26	6,747	0.39%
2024/06/06	9	38.55	9	38.51	38.30	0	6,627	0.00%
2024/06/05	3	38.48	12	38.31	37.80	-9	6,419	-0.14%
2024/06/04	26	38.25	10	37.89	38.05	16	6,414	0.25%
2024/06/03	6	37.42	7	37.05	37.70	-1	6,453	-0.02%
2024/05/31	9	37.63	10	37.97	37.00	-1	6,649	-0.02%
2024/05/30	38	38.21	12	38.22	38.00	26	7,831	0.33%
2024/05/29	18	38.30	56	38.18	38.00	-38	8,025	-0.47%
2024/05/28	14	38.04	35	37.97	37.95	-21	7,758	-0.27%
2024/05/27	25	37.32	19	36.64	37.35	6	7,378	0.08%
2024/05/24	7	35.71	6	35.48	35.35	1	6,845	0.01%
2024/05/23	5	35.40	0	0.00	35.00	5	6,842	0.07%
2024/05/22	7	35.96	8	35.49	35.40	-1	6,864	-0.01%
2024/05/21	57	34.82	2	35.05	35.20	55	6,687	0.82%
2024/05/20	9	35.42	6	34.84	35.50	3	6,642	0.05%
2024/05/17	0	0.00	2	34.10	34.10	-2	6,333	-0.03%
2024/05/14	0	0.00	10	34.07	34.15	-10	6,384	-0.16%
2024/05/10	1	33.05	8.7	33.34	33.40	-7.7	6,626	-0.12%
2024/05/08	6	33.74	0	0.00	33.75	6	6,787	0.09%
2024/05/03	0	0.00	14	33.33	33.30	-14	6,909	-0.20%
2024/05/02	0	0.00	10	33.13	33.20	-10	6,941	-0.14%
2024/04/29	0	0.00	10	33.15	33.25	-10	7,071	-0.14%
2024/04/19	0	0.00	5	31.80	32.20	-5	7,766	-0.06%
2024/04/18	5	33.00	0	0.00	33.15	5	7,725	0.06%
2024/04/17	7	33.00	0	0.00	32.95	7	7,742	0.09%
2024/04/16	6	32.85	3	33.20	32.70	3	7,740	0.04%
2024/04/15	4	34.10	0	0.00	34.10	4	7,693	0.05%
2024/04/12	0	0.00	1	34.45	34.55	-1	7,674	-0.01%
2024/04/11	5	34.30	1	34.45	34.65	4	7,676	0.05%
2024/04/10	3	34.33	20	34.68	34.70	-17	7,709	-0.22%
2024/04/09	0	0.00	3	34.50	34.05	-3	7,659	-0.04%
2024/04/08	0	0.00	3	34.05	34.05	-3	7,608	-0.04%
2024/04/03	5	33.93	0	0.00	33.95	5	7,608	0.07%
2024/04/02	5	34.12	0	0.00	34.10	5	7,621	0.07%
2024/04/01	1	34.45	0	0.00	34.55	1	7,594	0.01%
2024/03/29	4	34.00	1	34.10	34.10	3	7,575	0.04%
2024/03/28	2	34.40	5	34.30	34.20	-3	7,639	-0.04%
2024/03/27	6	34.40	22	34.57	34.40	-16	7,680	-0.21%
2024/03/26	7	34.73	3	34.80	34.40	4	7,678	0.05%
2024/03/25	0	0.00	1	35.30	35.30	-1	7,627	-0.01%
2024/03/22	21	35.14	13	35.06	35.10	8	7,653	0.10%
2024/03/21	5	34.84	1	34.85	34.80	4	7,663	0.05%
2024/03/20	5	35.25	0	0.00	34.90	5	7,731	0.06%
2024/03/19	5	35.04	0	0.00	35.00	5	7,974	0.06%
2024/03/18	6	34.59	0	0.00	35.10	6	8,333	0.07%
2024/03/15	11	34.45	10	34.40	34.30	1	8,602	0.01%
2024/03/14	12	34.99	10	34.83	34.90	2	8,679	0.02%
2024/03/13	3	35.70	1	35.65	35.65	2	8,912	0.02%
2024/03/12	8	36.21	3	36.53	36.15	5	8,880	0.06%
2024/03/11	3	36.05	2	36.45	36.15	1	8,786	0.01%
2024/03/08	11	36.05	6	36.19	35.95	5	8,713	0.06%
2024/03/07	29	37.33	57	38.09	36.80	-28	8,577	-0.33%
2024/03/06	43	38.49	50	38.60	38.35	-7	8,253	-0.08%
2024/03/05	88	39.75	55	39.80	39.50	33	7,969	0.41%
2024/03/04	17	37.89	64	37.59	38.70	-47	6,493	-0.72%
2024/03/01	2	35.20	0	0.00	35.20	2	5,983	0.03%
2024/02/29	8	35.27	3	35.35	35.40	5	5,991	0.08%
2024/02/27	8	35.39	8	35.35	35.25	0	5,974	0.00%
2024/02/26	14	36.17	10	36.30	36.00	4	5,965	0.07%
2024/02/23	2	35.85	20	36.35	35.90	-18	5,955	-0.30%
2024/02/22	0	0.00	8	36.39	36.35	-8	6,002	-0.13%
2024/02/21	2	35.90	0	0.00	36.05	2	5,965	0.03%
2024/02/20	5	35.75	5	36.20	35.65	0	5,938	0.00%
2024/02/16	5	35.60	0	0.00	35.65	5	5,922	0.08%
2024/02/15	5	35.75	0	0.00	35.70	5	5,925	0.08%
2024/02/05	1	35.30	0	0.00	35.10	1	5,887	0.02%
2024/02/02	8	36.40	2	36.28	36.00	6	5,862	0.10%
2024/02/01	7	36.23	1	36.20	36.20	6	5,732	0.10%
2024/01/30	0	0.00	21	35.70	35.75	-21	5,649	-0.37%
2024/01/29	23	35.61	0	0.00	35.80	23	5,636	0.41%
2024/01/26	1	35.15	0	0.00	35.00	1	5,682	0.02%
2024/01/24	20	36.08	16	35.86	35.80	4	5,703	0.07%
2024/01/23	0	0.00	8	35.84	35.90	-8	5,671	-0.14%
2024/01/22	0	0.00	20	35.60	35.85	-20	5,625	-0.36%
2024/01/19	5	34.80	0	0.00	34.80	5	5,467	0.09%
2024/01/18	30	34.65	20	35.00	35.20	10	5,445	0.18%
2024/01/17	30	35.37	25	35.38	35.35	5	5,398	0.09%
2024/01/16	2	35.98	51	35.94	36.00	-49	5,340	-0.92%
2024/01/15	9	34.63	7	35.00	35.00	2	5,112	0.04%
2024/01/12	5	33.60	0	0.00	33.50	5	5,002	0.10%
2024/01/09	9	33.68	0	0.00	33.25	9	5,131	0.18%
2024/01/05	4	33.95	2	33.65	33.65	2	5,213	0.04%
2024/01/04	1	33.80	0	0.00	33.85	1	5,268	0.02%
2024/01/03	1	34.30	0	0.00	34.15	1	5,289	0.02%
2023/12/29	0	0.00	5	34.54	34.50	-5	5,341	-0.09%
2023/12/28	1	35.20	11	34.94	34.80	-10	5,364	-0.19%
2023/12/27	3	34.55	0	0.00	34.55	3	5,396	0.06%
2023/12/22	10	35.40	10	36.35	35.55	0	5,530	0.00%
2023/12/21	0	0.00	3	35.65	35.60	-3	5,535	-0.05%
2023/12/20	5	35.75	0	0.00	35.95	5	5,661	0.09%
2023/12/19	10	35.65	1	35.70	35.60	9	5,672	0.16%
2023/12/18	15	36.09	6	36.12	35.80	9	5,740	0.16%
2023/12/15	10	36.55	10	36.10	36.20	0	5,810	0.00%
2023/12/14	12	36.95	30	36.86	36.90	-18	5,830	-0.31%
2023/12/13	26	36.74	22	36.38	36.35	4	5,593	0.07%
2023/12/12	4	35.83	17	35.66	35.75	-13	5,399	-0.24%
2023/12/11	5	34.30	4	34.35	34.30	1	5,452	0.02%
2023/12/08	13	35.43	28	35.10	35.70	-15	5,430	-0.28%
2023/12/07	1	34.40	3	34.55	34.50	-2	5,303	-0.04%
2023/12/06	10	34.23	0	0.00	34.15	10	5,386	0.19%
2023/12/04	20	34.33	1	34.35	34.25	19	5,826	0.33%
2023/12/01	10	34.15	1	34.05	34.10	9	6,234	0.14%
2023/11/29	3	34.20	1	34.10	34.20	2	6,567	0.03%
2023/11/27	0	0.00	1	33.90	33.55	-1	7,100	-0.01%
2023/11/24	1	34.15	0	0.00	34.10	1	7,301	0.01%
2023/11/22	2	34.40	14	34.59	34.65	-12	8,732	-0.14%
2023/11/21	33	34.93	42	34.94	34.60	-9	9,605	-0.09%
2023/11/20	32	33.94	51	34.19	34.30	-19	9,947	-0.19%
2023/11/16	0	0.00	22	33.47	33.40	-22	10,727	-0.21%
2023/11/15	3	33.18	0	0.00	33.10	3	11,172	0.03%
2023/11/14	0	0.00	1	33.00	33.15	-1	11,272	-0.01%
2023/11/13	1	33.00	0	0.00	32.75	1	11,342	0.01%
2023/11/09	74	33.01	16	32.88	32.90	58	11,392	0.51%
2023/11/08	0	0.00	5	33.75	33.30	-5	11,367	-0.04%
2023/11/07	20	33.40	0	0.00	33.45	20	11,416	0.18%
2023/11/06	4	33.91	0	0.00	33.90	4	11,542	0.03%
2023/11/03	28	34.51	30	34.52	34.25	-2	11,956	-0.02%
2023/11/02	0	0.00	166	33.69	33.85	-166	11,934	-1.39%	大賣/鉅額交易
2023/11/01	125	32.83	5	33.00	32.60	120	12,043	1.00%	大買/鉅額交易
2023/10/31	61	33.46	0	0.00	32.60	61	12,232	0.50%
2023/10/27	4	33.05	0	0.00	33.15	4	12,454	0.03%
2023/10/25	0	0.00	15	34.03	33.70	-15	12,669	-0.12%
2023/10/24	1	33.80	10	33.95	34.00	-9	12,726	-0.07%
2023/10/20	0	0.00	10	33.20	33.40	-10	12,926	-0.08%
2023/10/18	0	0.00	14	33.39	33.45	-14	13,018	-0.11%
2023/10/16	1	34.55	0	0.00	34.60	1	13,098	0.01%
2023/10/13	0	0.00	85	35.53	35.35	-85	13,160	-0.65%
2023/10/12	1	36.00	2	35.90	35.90	-1	13,254	-0.01%
2023/10/06	0	0.00	2	37.20	36.70	-2	13,344	-0.01%
2023/10/05	1	37.50	1	37.30	37.00	0	13,382	0.00%
2023/10/04	1	36.55	0	0.00	36.60	1	13,391	0.01%
2023/10/03	3	37.25	24	37.35	37.15	-21	13,538	-0.16%
2023/10/02	19	37.75	16	37.78	37.85	3	13,683	0.02%
2023/09/27	28	36.54	1	36.50	36.70	27	14,035	0.19%
2023/09/26	0	0.00	24	37.66	37.25	-24	14,314	-0.17%
2023/09/25	3	37.65	21	37.04	37.60	-18	14,810	-0.12%
2023/09/22	0	0.00	1	35.95	36.05	-1	15,164	-0.01%
2023/09/21	6.6	35.96	0	0.00	35.65	6.6	15,371	0.04%
2023/09/20	11.2	36.82	1	36.70	36.60	10.2	15,626	0.07%
2023/09/19	41.2	37.80	46	37.96	37.35	-4.8	15,530	-0.03%
2023/09/18	10	37.33	1	37.15	37.10	9	15,394	0.06%
2023/09/15	39	37.76	27	38.20	37.05	12	15,333	0.08%
2023/09/14	58	38.12	45	38.31	38.05	13	15,132	0.09%
2023/09/13	2	37.45	5	37.40	37.70	-3	14,807	-0.02%
2023/09/12	33	37.36	31	36.96	37.45	2	14,717	0.01%
2023/09/11	7	36.59	8	36.18	36.25	-1	14,568	-0.01%
2023/09/08	21	36.65	3	36.87	37.00	18	14,723	0.12%
2023/09/07	17	37.26	9	36.97	37.05	8	14,692	0.05%
2023/09/06	36	37.88	32	37.81	37.95	4	14,398	0.03%
2023/09/05	10	36.77	12	36.70	36.50	-2	13,995	-0.01%
2023/09/04	13	36.06	4	36.19	36.20	9	13,935	0.06%
2023/09/01	59	37.71	31	37.56	37.05	28	13,756	0.20%
2023/08/31	62	37.10	64	36.93	37.30	-2	13,628	-0.01%
2023/08/30	29	36.69	20	36.73	36.95	9	13,760	0.07%
2023/08/29	15	36.16	19	36.38	36.25	-4	13,590	-0.03%
2023/08/28	282	36.80	219	36.53	35.90	63	13,326	0.47%	大買/大賣/
2023/08/25	103	37.10	122.2	37.64	37.50	-19.2	12,166	-0.16%	大買/大賣/
2023/08/24	83	35.78	17	35.63	35.40	66	11,315	0.58%
2023/08/23	54	35.39	49	35.49	35.55	5	10,998	0.05%
2023/08/22	18	34.46	14	34.23	34.30	4	10,496	0.04%
2023/08/21	28	34.43	34	34.34	34.50	-6	10,182	-0.06%
2023/08/18	0	0.00	1	33.10	32.95	-1	9,725	-0.01%
2023/08/17	13	33.12	24	33.53	33.65	-11	9,639	-0.11%
2023/08/16	5	32.95	2	32.93	33.05	3	9,566	0.03%
2023/08/14	1	32.80	1	32.85	32.65	0	9,629	0.00%
2023/08/11	1	32.65	0	0.00	32.65	1	9,575	0.01%
2023/08/10	0	0.00	6	33.03	33.35	-6	9,491	-0.06%
2023/08/09	3	34.20	2	34.03	33.55	1	9,344	0.01%
2023/08/08	3	33.65	2	33.00	33.15	1	8,915	0.01%
2023/08/07	10	32.60	2	33.28	33.45	8	8,858	0.09%
2023/08/04	1	32.75	25	32.76	32.90	-24	8,737	-0.28%
2023/08/02	21	31.50	0	0.00	31.40	21	8,557	0.25%
2023/08/01	1	32.05	3	32.50	32.05	-2	8,426	-0.02%
2023/07/31	10	32.61	0	0.00	32.10	10	8,343	0.12%
2023/07/28	10	31.50	0	0.00	31.50	10	8,268	0.12%
2023/07/26	1	31.50	0	0.00	31.35	1	8,211	0.01%
2023/07/25	0	0.00	8	32.08	31.90	-8	8,170	-0.10%
2023/07/24	0	0.00	2	31.60	31.55	-2	8,024	-0.02%
2023/07/21	10	31.47	0	0.00	31.40	10	7,964	0.13%
2023/07/19	8	32.33	0	0.00	31.60	8	7,881	0.10%
2023/07/18	6	32.62	1	32.40	32.25	5	7,838	0.06%
2023/07/17	10	33.52	10	33.55	33.35	0	7,735	0.00%
2023/07/14	1	32.90	20	32.73	32.75	-19	7,654	-0.25%
2023/07/13	4	32.80	7	32.96	32.55	-3	7,621	-0.04%
2023/07/12	5	32.38	2	32.08	32.10	3	7,580	0.04%
2023/07/11	5	32.48	1	32.30	32.40	4	7,560	0.05%
2023/07/10	3	33.05	7	32.50	32.80	-4	7,535	-0.05%
2023/07/07	11	33.40	6	33.29	33.55	5	7,398	0.07%
2023/07/06	14	33.87	10	33.88	33.65	4	7,318	0.05%
2023/07/05	31	33.47	37	33.34	33.15	-6	6,999	-0.09%
2023/07/04	37	33.28	15	33.15	33.40	22	6,832	0.32%
2023/07/03	56	34.13	108	34.22	34.45	-52	6,528	-0.80%	大賣/
2023/06/30	16	32.98	34	32.72	33.05	-18	5,960	-0.30%
2023/06/29	25	31.70	6	31.46	31.50	19	5,502	0.35%
2023/06/28	19	31.37	16	31.43	31.25	3	5,288	0.06%
2023/06/27	5	30.20	1	30.10	29.80	4	4,964	0.08%
2023/06/21	8	30.34	0	0.00	30.25	8	5,082	0.16%
2023/06/20	0	0.00	1	30.25	30.15	-1	5,100	-0.02%
2023/06/19	1	30.05	0	0.00	30.05	1	5,111	0.02%
2023/06/16	0	0.00	3	30.60	30.50	-3	5,096	-0.06%
2023/06/15	6	30.98	1	31.00	30.90	5	5,072	0.10%
2023/06/14	7	31.11	14	30.95	31.40	-7	4,996	-0.14%
2023/06/13	10	31.47	1	31.40	31.50	9	4,718	0.19%
2023/06/12	0	0.00	5	31.70	31.30	-5	4,671	-0.11%
2023/06/09	2	31.70	7	31.35	31.80	-5	4,657	-0.11%
2023/06/08	3	31.28	12	31.25	31.15	-9	4,632	-0.19%
2023/06/07	0	0.00	1	31.70	31.65	-1	4,632	-0.02%
2023/06/06	11.7	32.14	1	32.00	32.00	10.7	4,564	0.23%
2023/06/05	12	33.00	15	33.05	33.45	-3	4,354	-0.07%
2023/06/02	3	31.37	0	0.00	31.55	3	4,016	0.07%
2023/05/31	0	0.00	1	31.60	31.40	-1	3,966	-0.03%
2023/05/30	4	31.09	15	31.11	31.15	-11	3,928	-0.28%
2023/05/29	8	31.48	13	31.18	31.40	-5	3,868	-0.13%
2023/05/26	3	30.37	0	0.00	30.30	3	3,712	0.08%
2023/05/24	8	30.65	16	30.69	30.65	-8	3,684	-0.22%
2023/05/23	2	30.63	3	30.87	30.65	-1	3,670	-0.03%
2023/05/22	1	30.35	0	0.00	30.50	1	3,637	0.03%
2023/05/19	2	30.23	0	0.00	30.05	2	3,618	0.06%
2023/05/18	6	30.29	2	30.40	30.40	4	3,581	0.11%
2023/05/17	1	29.55	0	0.00	29.65	1	3,442	0.03%
2023/05/16	1	29.75	4	29.69	29.70	-3	3,412	-0.09%
2023/05/15	1	29.80	0	0.00	29.75	1	3,397	0.03%
2023/05/12	4	29.69	1	29.80	30.15	3	3,387	0.09%
2023/05/11	3	29.85	3	30.25	29.70	0	3,364	0.00%
2023/05/10	18	30.43	2	30.65	30.25	16	3,319	0.48%
2023/05/09	1	29.80	7	29.87	29.90	-6	3,249	-0.18%
2023/05/08	2	29.35	0	0.00	29.50	2	3,230	0.06%
2023/05/05	3	29.48	0	0.00	29.40	3	3,221	0.09%
2023/05/04	12	29.64	1	29.90	29.65	11	3,183	0.35%
2023/05/03	7	30.93	0	0.00	30.80	7	3,100	0.23%
2023/04/25	2	31.75	30	30.88	30.80	-28	2,993	-0.94%
2023/04/21	5	31.10	3	31.03	30.80	2	2,923	0.07%
2023/04/20	1	31.90	5	32.30	32.10	-4	2,812	-0.14%
2023/04/19	5	32.65	0	0.00	32.50	5	2,764	0.18%
2023/04/18	2	32.50	2	32.13	32.25	0	2,692	0.00%
2023/04/17	0	0.00	22	32.23	32.35	-22	2,630	-0.84%
2023/04/14	0	0.00	3	31.73	31.65	-3	2,536	-0.12%
2023/04/13	0	0.00	3	31.65	31.60	-3	2,479	-0.12%
2023/04/12	3	31.62	0	0.00	31.80	3	2,441	0.12%
2023/04/11	0	0.00	14	31.83	31.35	-14	2,377	-0.59%
2023/04/10	15	30.72	1	30.70	30.65	14	2,219	0.63%
2023/04/06	0	0.00	2	31.05	31.40	-2	2,130	-0.09%
2023/03/31	0	0.00	16	30.96	30.90	-16	2,069	-0.77%
2023/03/30	1	30.85	4	30.86	30.85	-3	2,026	-0.15%
2023/03/28	2	30.40	1	30.20	30.25	1	1,916	0.05%
2023/03/27	0	0.00	9	30.38	30.20	-9	1,860	-0.48%
2023/03/24	0	0.00	6	29.96	29.85	-6	1,797	-0.33%
2023/03/22	0	0.00	7	29.30	29.30	-7	1,695	-0.41%
2023/03/21	9	29.07	0	0.00	29.25	9	1,674	0.54%
2023/03/20	0	0.00	21	28.91	29.15	-21	1,639	-1.28%
2023/03/16	5	28.21	0	0.00	28.00	5	1,636	0.31%
2023/03/15	6	28.73	10	28.96	28.65	-4	1,612	-0.25%
2023/03/14	5	28.65	5	28.77	28.75	0	1,571	0.00%
2023/03/13	1	28.20	1	28.05	28.25	0	1,521	0.00%
2023/03/10	6	28.47	0	0.00	28.50	6	1,517	0.40%
2023/03/09	21	28.33	0	0.00	28.25	21	1,486	1.41%
2023/03/08	0	0.00	9	28.43	28.65	-9	1,476	-0.61%
2023/03/07	0	0.00	1	28.50	28.45	-1	1,491	-0.07%
2023/03/06	6	28.33	4	28.39	28.35	2	1,459	0.14%
2023/03/03	1	28.05	0	0.00	28.10	1	1,447	0.07%
2023/03/02	6	27.99	0	0.00	28.05	6	1,457	0.41%
2023/02/23	2	27.78	0	0.00	27.80	2	1,601	0.12%
2023/02/22	1	27.75	16	27.71	27.75	-15	1,610	-0.93%
2023/02/20	5	28.07	5	28.11	28.15	0	1,645	0.00%
2023/02/17	0	0.00	6	27.91	28.05	-6	1,656	-0.36%
2023/02/16	1	27.75	7	27.76	27.75	-6	1,677	-0.36%
2023/02/15	2	27.60	0	0.00	27.60	2	1,723	0.12%
2023/02/14	0	0.00	5	27.75	27.70	-5	1,789	-0.28%
2023/02/10	1	27.75	0	0.00	27.55	1	1,908	0.05%
2023/02/09	11	27.95	10	27.90	27.90	1	1,904	0.05%
2023/02/08	11	28.05	0	0.00	28.00	11	1,903	0.58%
2023/02/07	4	28.04	0	0.00	28.05	4	1,897	0.21%
2023/02/06	5	28.13	0	0.00	28.10	5	1,897	0.26%
2023/02/03	5	28.03	0	0.00	28.00	5	1,882	0.27%
2023/02/01	5	27.95	0	0.00	27.95	5	1,856	0.27%
2023/01/30	5	27.05	5	27.20	27.20	0	1,819	0.00%
2023/01/13	2	26.85	0	0.00	26.85	2	1,860	0.11%
2023/01/11	2	27.55	10	27.70	27.60	-8	1,877	-0.43%
2023/01/10	4	27.80	0	0.00	27.70	4	1,888	0.21%
2023/01/04	0	0.00	10	27.90	28.00	-10	2,002	-0.50%
2022/12/30	10	27.65	4	27.71	27.40	6	2,049	0.29%
2022/12/29	0	0.00	12	26.80	26.95	-12	2,046	-0.59%
2022/12/26	3	27.20	0	0.00	27.35	3	2,216	0.14%
2022/12/21	5	26.98	0	0.00	26.90	5	2,412	0.21%
2022/12/20	5	26.85	1	26.75	26.75	4	2,501	0.16%
2022/12/19	4	27.23	0	0.00	27.30	4	2,631	0.15%
2022/12/15	0	0.00	2	28.20	28.10	-2	3,731	-0.05%
2022/12/13	0	0.00	1	28.35	28.10	-1	3,879	-0.03%
2022/12/09	5	28.75	10	28.85	28.60	-5	3,901	-0.13%
2022/12/07	19	28.05	9	28.35	28.00	10	3,876	0.26%
2022/12/05	0	0.00	5	28.75	28.65	-5	3,999	-0.13%
2022/12/01	0	0.00	14	29.00	28.75	-14	4,042	-0.35%
2022/11/30	2	28.75	11	28.73	28.60	-9	4,149	-0.22%
2022/11/29	3	28.80	0	0.00	28.80	3	4,494	0.07%
2022/11/28	5	28.25	0	0.00	28.15	5	4,551	0.11%
2022/11/24	0	0.00	2	28.55	28.40	-2	4,640	-0.04%
2022/11/23	4	28.70	0	0.00	28.60	4	4,647	0.09%
2022/11/22	7	28.36	11	28.71	28.75	-4	4,647	-0.09%
2022/11/17	0	0.00	1	28.15	28.15	-1	4,766	-0.02%
2022/11/14	0	0.00	3	28.00	28.15	-3	5,099	-0.06%
2022/11/11	2	27.75	8	27.80	27.75	-6	5,232	-0.11%
2022/11/10	0	0.00	14	27.80	27.80	-14	5,229	-0.27%
2022/11/09	1	27.80	16	27.85	27.85	-15	5,185	-0.29%
2022/11/08	9	27.62	12	27.65	27.60	-3	5,145	-0.06%
2022/11/07	25	26.77	2	26.70	26.90	23	5,092	0.45%
2022/11/04	1	26.65	0	0.00	26.70	1	5,118	0.02%
2022/11/02	0	0.00	1	26.65	26.75	-1	5,167	-0.02%
2022/11/01	1	26.35	0	0.00	26.40	1	5,223	0.02%
2022/10/26	3	25.70	0	0.00	25.65	3	5,352	0.06%
2022/10/25	5	26.22	0	0.00	26.05	5	5,343	0.09%
2022/10/21	14	26.66	0	0.00	26.60	14	5,405	0.26%
2022/10/20	10	26.70	0	0.00	27.65	10	5,439	0.18%
2022/10/19	0	0.00	1	27.20	27.20	-1	5,450	-0.02%
2022/10/18	0	0.00	4	27.63	27.45	-4	5,496	-0.07%
2022/10/17	5	26.53	0	0.00	27.15	5	5,502	0.09%
2022/10/14	3	27.15	5	27.30	27.65	-2	5,498	-0.04%
2022/10/12	5	27.75	0	0.00	27.85	5	5,529	0.09%
2022/10/11	0	0.00	2	28.25	27.85	-2	5,552	-0.04%
2022/10/05	1	28.20	0	0.00	28.10	1	5,670	0.02%
2022/09/30	1	26.25	0	0.00	26.70	1	5,819	0.02%
2022/09/28	0	0.00	4	26.10	26.05	-4	5,836	-0.07%
2022/09/27	3	27.23	1	27.10	27.60	2	5,759	0.03%
2022/09/26	13	27.72	16	27.43	27.50	-3	5,709	-0.05%
2022/09/23	12	29.54	0	0.00	29.30	12	5,662	0.21%
2022/09/22	71	31.70	51	31.33	30.40	20	5,462	0.37%
2022/09/21	5	30.90	8	30.73	31.05	-3	4,633	-0.06%
2022/09/19	7	30.18	0	0.00	30.10	7	4,559	0.15%
2022/09/15	2	31.20	2	30.85	30.85	0	4,632	0.00%
2022/09/14	2	30.80	0	0.00	30.95	2	4,716	0.04%
2022/09/13	7	31.47	0	0.00	31.10	7	4,764	0.15%
2022/09/12	25	31.86	25	31.89	31.95	0	4,767	0.00%
2022/09/08	0	0.00	4	31.65	31.90	-4	4,791	-0.08%
2022/09/07	5	31.50	1	31.50	31.65	4	4,920	0.08%
2022/09/06	0	0.00	5	31.57	31.55	-5	5,563	-0.09%
2022/09/05	4	32.84	18	32.54	32.25	-14	5,576	-0.25%
2022/09/02	7	32.13	8	32.14	31.95	-1	5,255	-0.02%
2022/09/01	0	0.00	2	31.80	31.85	-2	5,214	-0.04%
2022/08/31	3	31.90	3	31.65	31.70	0	5,184	0.00%
2022/08/30	6	31.37	0	0.00	31.45	6	5,187	0.12%
2022/08/29	0	0.00	3	31.18	31.30	-3	5,267	-0.06%
2022/08/26	85	31.70	13	31.74	31.70	72	5,373	1.34%
2022/08/25	0	0.00	30	31.41	31.55	-30	5,370	-0.56%
2022/08/23	0	0.00	20	31.45	31.50	-20	5,328	-0.38%
2022/08/22	8	31.00	10	31.45	31.10	-2	5,227	-0.04%
2022/08/19	1	30.40	18	30.68	31.10	-17	5,150	-0.33%
2022/08/18	68	30.01	14	30.26	30.25	54	4,994	1.08%
2022/08/17	7	29.35	1	29.45	29.60	6	4,855	0.12%
2022/08/16	0	0.00	8	29.42	29.35	-8	4,857	-0.16%
2022/08/15	0	0.00	1	29.20	29.20	-1	4,859	-0.02%
2022/08/12	1	29.10	1	29.10	29.15	0	4,912	0.00%
2022/08/10	0	0.00	3	29.30	29.50	-3	4,931	-0.06%
2022/08/09	12	29.19	0	0.00	29.35	12	4,915	0.24%
2022/08/08	2	28.85	0	0.00	28.90	2	4,904	0.04%
2022/08/05	4	29.39	4	29.19	29.15	0	4,875	0.00%
2022/08/02	0	0.00	2	30.15	29.65	-2	4,845	-0.04%
2022/07/29	0	0.00	10	30.25	30.25	-10	4,926	-0.20%
2022/07/28	0	0.00	20	30.25	30.35	-20	4,922	-0.41%
2022/07/27	0	0.00	10	30.25	30.70	-10	4,935	-0.20%
2022/07/26	5	30.15	0	0.00	30.10	5	4,931	0.10%
2022/07/25	2	30.45	10	30.40	30.30	-8	4,995	-0.16%
2022/07/21	1	30.00	0	0.00	30.30	1	5,032	0.02%
2022/07/20	0	0.00	5	30.30	30.30	-5	5,057	-0.10%
2022/07/19	7	30.46	4	30.48	30.40	3	5,114	0.06%
2022/07/18	38	30.32	5	30.65	30.05	33	5,147	0.64%
2022/07/14	0	0.00	28	29.52	30.15	-28	5,444	-0.51%
2022/07/13	1	29.50	1	29.50	29.25	0	5,385	0.00%
2022/07/12	0	0.00	7	29.09	29.00	-7	5,397	-0.13%
2022/07/08	8	29.46	17	29.16	29.30	-9	5,411	-0.17%
2022/07/07	1	27.00	5	27.03	27.85	-4	5,260	-0.08%
2022/07/06	22	26.73	10	26.55	26.30	12	5,281	0.23%
2022/07/05	3	26.82	4	26.45	26.85	-1	5,355	-0.02%
2022/07/01	0	0.00	2	27.10	27.10	-2	5,576	-0.04%
2022/06/30	13	29.28	0	0.00	29.00	13	5,657	0.23%
2022/06/29	0	0.00	5	29.90	30.00	-5	5,752	-0.09%
2022/06/28	6	30.68	0	0.00	30.55	6	5,889	0.10%
2022/06/23	10	31.00	0	0.00	30.65	10	6,109	0.16%
2022/06/22	5	31.20	1	31.00	30.80	4	6,324	0.06%
2022/06/21	0	0.00	10	30.15	30.65	-10	6,295	-0.16%
2022/06/17	2	30.20	1	30.45	30.25	1	6,421	0.02%
2022/06/16	7	31.12	0	0.00	30.55	7	6,429	0.11%
2022/06/15	34	32.48	35	32.26	31.10	-1	6,541	-0.02%
2022/06/14	0	0.00	2	31.28	31.50	-2	5,909	-0.03%
2022/06/09	0	0.00	2	31.20	31.30	-2	5,766	-0.03%
2022/06/08	0	0.00	1	31.00	31.10	-1	5,761	-0.02%
2022/06/07	6	31.36	10	31.50	31.20	-4	5,757	-0.07%
2022/06/06	2	30.35	10	30.77	31.05	-8	5,689	-0.14%
2022/06/02	5	30.09	6	30.23	30.20	-1	5,660	-0.02%
2022/06/01	0	0.00	17	29.68	29.85	-17	5,665	-0.30%
2022/05/31	0	0.00	1	29.10	29.15	-1	5,750	-0.02%
2022/05/30	5	28.35	7	28.76	28.90	-2	5,781	-0.03%
2022/05/27	0	0.00	15	28.58	28.45	-15	5,857	-0.26%
2022/05/26	23	28.62	0	0.00	28.30	23	5,932	0.39%
2022/05/25	7	28.73	0	0.00	28.75	7	6,010	0.12%
2022/05/20	0	0.00	2	29.80	29.45	-2	6,452	-0.03%
2022/05/18	6	29.00	0	0.00	29.00	6	7,061	0.08%
2022/05/17	10	29.35	2	29.58	29.35	8	7,331	0.11%
2022/05/13	0	0.00	17	28.99	29.35	-17	7,442	-0.23%
2022/05/10	3	27.60	2	28.45	28.85	1	7,890	0.01%
2022/05/09	3	28.85	0	0.00	28.20	3	8,037	0.04%
2022/05/06	2	29.30	0	0.00	29.45	2	8,404	0.02%
2022/05/05	0	0.00	2	30.10	29.80	-2	8,969	-0.02%
2022/05/04	2	29.75	0	0.00	29.75	2	9,179	0.02%
2022/04/29	0	0.00	2	31.00	30.55	-2	9,289	-0.02%
2022/04/28	0	0.00	5	30.79	30.65	-5	9,246	-0.05%
2022/04/27	3	29.60	0	0.00	30.20	3	9,288	0.03%
2022/04/25	18	30.39	2	30.08	30.05	16	9,469	0.17%
2022/04/22	16	31.44	1	31.55	31.55	15	9,499	0.16%
2022/04/21	22	31.60	18	32.53	31.85	4	9,446	0.04%
2022/04/20	5	30.50	4	30.75	30.80	1	9,101	0.01%
2022/04/19	0	0.00	4	30.51	30.30	-4	9,116	-0.04%
2022/04/18	7	30.01	1	30.20	30.00	6	9,149	0.07%
2022/04/15	7	30.05	0	0.00	30.00	7	9,124	0.08%
2022/04/14	0	0.00	1	30.65	30.35	-1	9,132	-0.01%
2022/04/13	4	30.81	0	0.00	30.85	4	9,138	0.04%
2022/04/12	1	31.55	3	31.35	30.95	-2	9,159	-0.02%
2022/04/11	10	31.55	0	0.00	31.60	10	9,186	0.11%
2022/04/08	0	0.00	20	32.80	32.70	-20	9,265	-0.22%
2022/04/07	5	32.60	7	32.49	32.40	-2	9,523	-0.02%
2022/04/06	5	33.60	4	33.64	33.75	1	9,491	0.01%
2022/04/01	3	33.27	14	33.25	33.30	-11	9,924	-0.11%
2022/03/31	0	0.00	23	32.92	33.00	-23	10,327	-0.22%
2022/03/30	0	0.00	1	32.85	32.60	-1	10,185	-0.01%
2022/03/29	12	32.65	2	32.63	32.60	10	10,126	0.10%
2022/03/28	10	32.20	0	0.00	32.45	10	10,036	0.10%
2022/03/25	8	32.46	17	32.44	32.20	-9	9,981	-0.09%
2022/03/24	0	0.00	15	32.00	31.85	-15	9,841	-0.15%
2022/03/23	5	31.93	8	31.91	31.90	-3	9,949	-0.03%
2022/03/22	15	31.45	10	31.63	32.00	5	10,247	0.05%
2022/03/21	0	0.00	3	30.95	31.20	-3	10,407	-0.03%
2022/03/18	16	30.89	8	30.76	30.85	8	10,359	0.08%
2022/03/17	4	29.43	1	29.60	29.80	3	10,138	0.03%
2022/03/16	13	29.10	0	0.00	28.95	13	10,389	0.13%
2022/03/11	2	29.65	0	0.00	29.45	2	10,706	0.02%
2022/03/10	7	29.91	37	29.94	29.90	-30	10,718	-0.28%
2022/03/09	2	29.13	1	29.50	29.50	1	10,676	0.01%
2022/03/08	4	29.15	5	29.75	29.05	-1	10,664	-0.01%
2022/03/07	8	30.36	2	29.98	30.00	6	10,564	0.06%
2022/03/04	13	31.70	6	32.26	31.50	7	10,458	0.07%
2022/03/03	0	0.00	8	32.05	32.05	-8	10,361	-0.08%
2022/03/02	3	31.80	7	31.80	31.80	-4	10,324	-0.04%
2022/03/01	7	32.15	0.2	32.20	32.25	6.8	10,259	0.07%
2022/02/25	2	31.85	5	31.87	31.95	-3	10,188	-0.03%
2022/02/24	5	31.81	2	31.80	31.55	3	10,140	0.03%
2022/02/23	4	32.21	3	32.07	32.20	1	10,039	0.01%
2022/02/22	53	32.77	14	32.27	31.85	39	10,012	0.39%
2022/02/21	12	32.95	8	32.78	33.00	4	9,946	0.04%
2022/02/18	15	32.52	22	32.80	33.10	-7	10,211	-0.07%
2022/02/17	15	32.21	41	32.04	31.95	-26	10,036	-0.26%
2022/02/16	5	31.54	10	31.35	31.30	-5	9,751	-0.05%
2022/02/15	4	30.80	4	30.95	30.95	0	9,720	0.00%
2022/02/14	1	30.90	2	30.95	30.95	-1	9,705	-0.01%
2022/02/11	7	31.13	0	0.00	31.15	7	9,663	0.07%
2022/02/10	24	31.39	1	31.40	31.15	23	9,600	0.24%
2022/02/09	32	32.45	14	32.61	32.65	18	9,261	0.19%
2022/02/08	16	32.73	26	33.04	32.60	-10	9,108	-0.11%
2022/02/07	31	32.64	13	32.66	32.60	18	8,730	0.21%
2022/01/26	1	30.95	21	31.06	31.00	-20	8,149	-0.25%
2022/01/25	15	30.59	5	30.66	30.10	10	7,974	0.13%
2022/01/24	0	0.00	1	29.50	30.45	-1	7,858	-0.01%
2022/01/21	0	0.00	10	30.58	30.45	-10	7,872	-0.13%
2022/01/20	3	30.52	5	30.67	30.80	-2	7,963	-0.03%
2022/01/19	4	30.50	6	30.43	30.55	-2	8,241	-0.02%
2022/01/18	2	30.40	3	30.18	29.95	-1	8,136	-0.01%
2022/01/17	2	30.20	2	29.90	30.20	0	7,981	0.00%
2022/01/14	11	28.76	2	28.88	28.80	9	7,850	0.11%
2022/01/13	1	29.50	32	29.42	29.50	-31	7,834	-0.40%
2022/01/12	10	29.60	6	29.81	29.40	4	7,811	0.05%
2022/01/11	16	30.00	2	30.00	29.95	14	7,749	0.18%
2022/01/10	0	0.00	2	30.83	30.75	-2	7,689	-0.03%
2022/01/07	7	30.68	4	30.49	30.55	3	7,667	0.04%
2022/01/06	4	30.81	12	30.90	31.40	-8	7,594	-0.11%
2022/01/04	6	31.60	6	31.62	31.65	0	7,477	0.00%
2022/01/03	1	32.10	9	32.48	32.10	-8	7,389	-0.11%
2021/12/30	10	32.58	25	32.41	32.30	-15	7,195	-0.21%
2021/12/29	12	31.56	18	31.18	31.85	-6	6,836	-0.09%
2021/12/28	20	32.22	59	31.97	31.20	-39	6,683	-0.58%
2021/12/27	63	31.45	124	31.23	31.50	-61	6,090	-1.00%	大賣/
2021/12/24	9	29.85	10	29.90	29.90	-1	5,566	-0.02%
2021/12/23	19	29.89	4	30.13	29.75	15	5,555	0.27%
2021/12/22	11	29.76	16	29.66	29.65	-5	5,532	-0.09%
2021/12/21	7	29.74	1	29.50	29.75	6	5,510	0.11%
2021/12/20	18	30.29	4	30.43	30.10	14	5,459	0.26%
2021/12/17	56	30.10	25	30.08	29.95	31	5,372	0.58%
2021/12/16	35	30.22	13	30.50	30.60	22	5,231	0.42%
2021/12/15	6	29.58	33	30.00	30.30	-27	4,845	-0.56%
2021/12/14	2	28.75	1	29.05	28.50	1	4,519	0.02%
2021/12/13	34	28.78	26	28.81	28.70	8	4,463	0.18%
2021/12/10	27	29.70	17	29.52	29.20	10	4,412	0.23%
2021/12/09	2	28.90	33	29.19	29.50	-31	4,100	-0.76%
2021/12/08	0	0.00	14	28.51	28.50	-14	3,915	-0.36%
2021/12/07	30	28.71	8	28.81	28.70	22	3,874	0.57%
2021/12/06	0	0.00	12	28.13	28.20	-12	3,713	-0.32%
2021/12/03	0	0.00	6	27.63	27.70	-6	3,702	-0.16%
2021/12/02	4	27.40	1	27.55	27.25	3	3,734	0.08%
2021/12/01	0	0.00	3	27.45	27.60	-3	3,723	-0.08%
2021/11/30	4	27.33	0	0.00	27.25	4	3,715	0.11%
2021/11/29	5	27.15	11	26.90	27.05	-6	3,714	-0.16%
2021/11/26	33	27.27	2	27.35	27.10	31	3,692	0.84%
2021/11/25	5	28.20	4	27.93	27.75	1	3,671	0.03%
2021/11/24	4	27.63	1	27.75	27.85	3	3,661	0.08%
2021/11/23	9	28.05	5	27.66	27.65	4	3,677	0.11%
2021/11/22	10	28.28	2	28.75	28.25	8	3,665	0.22%
2021/11/19	47	28.44	34	28.31	28.20	13	3,632	0.36%
2021/11/18	8	29.22	21	29.06	28.85	-13	3,548	-0.37%
2021/11/17	64	29.58	50	29.66	30.00	14	3,389	0.41%
2021/11/16	41	28.96	26	29.17	29.00	15	2,923	0.51%
2021/11/15	1	27.80	1	27.90	28.05	0	2,646	0.00%
2021/11/12	22	28.34	10	28.14	28.05	12	2,645	0.45%
2021/11/11	10	28.00	7	28.14	27.95	3	2,625	0.11%
2021/11/10	0	0.00	3	28.07	27.90	-3	2,619	-0.11%
2021/11/08	7	27.97	1	27.95	27.80	6	2,615	0.23%
2021/11/05	1	27.85	5	27.93	27.90	-4	2,633	-0.15%
2021/11/04	12	28.17	14	27.89	27.85	-2	2,645	-0.08%
2021/11/03	2	27.35	4	27.56	27.50	-2	2,682	-0.07%
2021/11/02	7	27.57	1	27.80	27.25	6	2,696	0.22%
2021/11/01	6	27.92	1	27.95	27.90	5	2,702	0.19%
2021/10/29	3	27.45	0	0.00	27.40	3	2,719	0.11%
2021/10/28	10	27.90	11	28.01	28.10	-1	2,735	-0.04%
2021/10/27	25	28.05	19	27.49	28.65	6	2,639	0.23%
2021/10/26	2	26.18	2	26.10	26.15	0	2,335	0.00%
2021/10/25	1	26.00	0	0.00	26.05	1	2,350	0.04%
2021/10/22	4	25.48	1	25.60	25.60	3	2,410	0.12%
2021/10/21	1	25.30	0	0.00	25.95	1	2,475	0.04%
2021/10/20	1	25.35	0	0.00	25.35	1	2,533	0.04%
2021/10/15	1	25.50	7	25.59	25.45	-6	2,990	-0.20%
2021/10/14	5	25.72	0	0.00	25.60	5	3,030	0.16%
2021/10/13	1	25.75	1	26.00	25.80	0	3,067	0.00%
2021/10/12	1	25.85	0	0.00	25.70	1	3,137	0.03%
2021/10/07	0	0.00	1	26.15	26.15	-1	3,304	-0.03%
2021/10/06	17.1	26.03	2	25.78	25.45	15.1	3,409	0.44%
2021/10/05	0	0.00	2	25.73	25.75	-2	3,701	-0.05%
2021/10/04	0	0.00	25	25.71	25.35	-25	3,833	-0.65%
2021/09/30	1	26.70	6	26.52	26.85	-5	3,853	-0.13%
2021/09/29	16	26.00	17	26.21	26.35	-1	3,874	-0.03%
2021/09/28	2	26.25	1	26.00	26.10	1	3,897	0.03%
2021/09/27	11	26.25	10	26.25	26.20	1	3,969	0.03%
2021/09/24	0	0.00	5	26.40	26.20	-5	4,278	-0.12%
2021/09/23	8	25.78	0	0.00	26.35	8	4,324	0.18%
2021/09/22	4	25.75	1	25.65	25.50	3	4,368	0.07%
2021/09/17	0	0.00	2	25.50	25.50	-2	4,626	-0.04%
2021/09/16	0	0.00	1	25.35	25.30	-1	4,715	-0.02%
2021/09/14	0	0.00	1	25.70	25.65	-1	4,769	-0.02%
2021/09/08	0	25.30	0	0.00	24.65	0	4,840	0.00%
2021/09/07	4	25.36	20	25.45	25.25	-16	4,839	-0.33%
2021/09/06	20	26.05	0	0.00	25.85	20	4,817	0.42%
2021/09/03	0	0.00	22	26.35	26.35	-22	4,824	-0.46%
2021/09/02	0	0.00	20	26.60	26.10	-20	4,894	-0.41%
2021/08/31	2	26.40	3	26.60	26.45	-1	4,878	-0.02%
2021/08/30	35	26.40	0	0.00	26.55	35	4,883	0.72%
2021/08/27	6	26.28	8	26.24	26.30	-2	4,888	-0.04%
2021/08/26	5	26.05	0	0.00	26.15	5	4,865	0.10%
2021/08/25	0	0.00	23	26.21	26.30	-23	4,845	-0.47%
2021/08/24	6	25.98	6	26.44	25.90	0	4,841	0.00%
2021/08/23	22	26.20	5	26.18	26.30	17	4,839	0.35%
2021/08/20	1	25.80	0	0.00	25.75	1	4,853	0.02%
2021/08/19	9	26.31	0	0.00	26.10	9	4,840	0.19%
2021/08/18	8	26.49	2	25.90	26.70	6	4,837	0.12%
2021/08/16	0	0.00	1	26.10	26.15	-1	4,841	-0.02%
2021/08/13	1	27.00	0	0.00	26.80	1	4,820	0.02%
2021/08/12	1	27.60	0	0.00	27.65	1	4,811	0.02%
2021/08/11	6	27.50	0	0.00	27.75	6	4,834	0.12%
2021/08/10	1	27.70	0	0.00	27.65	1	4,856	0.02%
2021/08/09	25	28.74	0	0.00	28.40	25	4,896	0.51%
2021/08/05	6	30.02	2	30.10	29.85	4	4,892	0.08%
2021/08/04	12	31.10	4	31.16	30.55	8	4,982	0.16%
2021/08/03	5	32.72	1	32.70	32.85	4	4,997	0.08%
2021/08/02	21	32.88	0	0.00	32.75	21	4,961	0.42%
2021/07/30	21	33.15	0	0.00	32.80	21	4,976	0.42%
2021/07/29	10	33.60	3	34.07	33.65	7	4,945	0.14%
2021/07/28	8	33.46	2	33.65	33.60	6	4,943	0.12%
2021/07/27	0	0.00	1	34.75	34.15	-1	4,973	-0.02%
2021/07/23	37	34.77	58	34.60	34.60	-21	5,000	-0.42%
2021/07/22	0	0.00	12	33.62	33.70	-12	4,766	-0.25%
2021/07/20	11	33.25	1	33.50	33.10	10	4,720	0.21%
2021/07/19	3	33.95	1	34.00	33.80	2	4,716	0.04%
2021/07/16	0	0.00	10	34.25	34.30	-10	4,840	-0.21%
2021/07/15	1	33.90	0	0.00	33.95	1	4,860	0.02%
2021/07/14	1	33.90	7	34.31	34.30	-6	4,878	-0.12%
2021/07/13	7	33.51	10	33.97	33.40	-3	4,912	-0.06%
2021/07/12	10	34.72	21	34.81	34.35	-11	5,099	-0.22%
2021/07/09	0	0.00	12	33.70	33.75	-12	5,007	-0.24%
2021/07/05	0	0.00	5	32.90	33.00	-5	6,207	-0.08%
2021/07/02	6	32.44	0	0.00	32.80	6	6,566	0.09%
2021/07/01	14	33.57	13	34.05	33.25	1	6,693	0.01%
2021/06/30	2	32.25	15	33.00	33.00	-13	6,463	-0.20%
2021/06/29	7	32.30	0	0.00	32.50	7	6,427	0.11%
2021/06/28	8	32.75	2	32.25	33.20	6	6,428	0.09%
2021/06/25	0	0.00	28	31.78	31.85	-28	6,265	-0.45%
2021/06/24	0	0.00	2	31.20	31.25	-2	6,285	-0.03%
2021/06/23	0	0.00	4	30.76	30.90	-4	6,476	-0.06%
2021/06/22	0	0.00	2	30.30	30.25	-2	6,495	-0.03%
2021/06/21	5	30.16	10	30.30	30.15	-5	6,542	-0.08%
2021/06/18	0	0.00	2	30.80	30.65	-2	6,620	-0.03%
2021/06/17	0	0.00	4	30.88	30.80	-4	6,827	-0.06%
2021/06/15	0	0.00	24	30.83	30.85	-24	7,156	-0.34%
2021/06/11	2	30.60	0	0.00	30.60	2	7,215	0.03%
2021/06/10	15	30.85	3	30.92	30.85	12	7,261	0.17%
2021/06/09	0	0.00	6	30.02	30.00	-6	7,241	-0.08%
2021/06/08	0	0.00	5	30.00	29.95	-5	7,311	-0.07%
2021/06/07	1	29.20	0	0.00	29.85	1	7,561	0.01%
2021/06/04	0	0.00	5	30.05	29.95	-5	7,688	-0.07%
2021/06/03	0	0.00	10	30.09	30.20	-10	7,766	-0.13%
2021/06/02	0	0.00	10	30.33	30.25	-10	7,978	-0.13%
2021/06/01	0	0.00	2	30.30	30.25	-2	8,044	-0.02%
2021/05/31	17	29.97	2	30.00	30.05	15	8,111	0.18%
2021/05/28	10	29.60	0	0.00	29.80	10	8,167	0.12%
2021/05/27	0	0.00	2	29.20	29.35	-2	8,371	-0.02%
2021/05/25	9	29.27	0	0.00	29.00	9	8,526	0.11%
2021/05/21	0	0.00	1	28.65	28.75	-1	8,767	-0.01%
2021/05/20	5	28.25	0	0.00	28.40	5	8,887	0.06%
2021/05/19	1	28.65	11	28.60	28.75	-10	8,966	-0.11%
2021/05/18	10	28.50	7	28.34	28.60	3	8,974	0.03%
2021/05/17	7	26.65	13	26.43	26.00	-6	8,963	-0.07%
2021/05/14	5	28.50	2	28.15	27.90	3	8,903	0.03%
2021/05/13	2	27.25	7	28.12	27.60	-5	8,870	-0.06%
2021/05/12	2	29.55	10.9	29.70	28.15	-8.9	8,810	-0.10%
2021/05/11	9	31.31	51	31.15	30.70	-42	8,661	-0.48%
2021/05/10	3	32.05	0	0.00	32.20	3	8,595	0.03%
2021/05/07	55	32.44	6	32.48	32.80	49	8,598	0.57%
2021/05/06	5	31.78	0	0.00	31.55	5	8,552	0.06%
2021/05/05	15	31.81	6	32.20	31.50	9	8,546	0.11%
2021/05/04	2	32.10	20	32.13	31.95	-18	8,551	-0.21%
2021/05/03	56	33.43	6	33.63	33.10	50	8,504	0.59%
2021/04/29	15	34.54	13	34.57	34.55	2	8,434	0.02%
2021/04/28	19	35.09	1	35.05	34.90	18	8,421	0.21%
2021/04/27	10	34.60	0	0.00	34.70	10	8,426	0.12%
2021/04/26	10	34.85	2	34.80	35.00	8	8,465	0.09%
2021/04/23	6	34.67	0	0.00	34.70	6	8,461	0.07%
2021/04/22	19	34.86	5	34.69	34.35	14	8,508	0.16%
2021/04/21	10	35.25	0	0.00	35.15	10	8,401	0.12%
2021/04/20	2	35.55	2	35.60	35.50	0	8,360	0.00%
2021/04/19	12	36.10	14	35.82	35.80	-2	8,381	-0.02%
2021/04/16	17	36.27	21	36.41	36.40	-4	8,271	-0.05%
2021/04/15	16	35.85	11	35.53	35.50	5	8,043	0.06%
2021/04/14	10	34.27	0	0.00	34.95	10	7,935	0.13%
2021/04/13	5	35.92	29	35.64	35.35	-24	8,112	-0.30%
2021/04/12	44	36.64	15.3	36.31	36.30	28.7	8,481	0.34%
2021/04/09	11	35.26	3	35.15	35.75	8	8,026	0.10%
2021/04/08	27	35.02	73	34.82	34.75	-46	7,714	-0.60%
2021/04/07	11	33.34	76	33.37	33.50	-65	7,415	-0.88%
2021/04/06	2	32.50	11	32.55	32.70	-9	7,471	-0.12%
2021/04/01	5	32.20	55	32.23	32.50	-50	7,490	-0.67%
2021/03/31	65	31.87	1	32.15	32.15	64	7,466	0.86%
2021/03/30	19	32.03	0	0.00	32.15	19	7,427	0.26%
2021/03/29	6	32.48	4	32.48	32.55	2	7,353	0.03%
2021/03/26	10	32.55	0	0.00	32.55	10	7,299	0.14%
2021/03/25	13	32.76	10	32.70	32.65	3	7,110	0.04%
2021/03/24	37	32.75	22	32.80	32.90	15	7,130	0.21%
2021/03/23	25	32.48	4	32.44	32.50	21	7,143	0.29%
2021/03/22	31	32.80	14	32.84	33.10	17	7,072	0.24%
2021/03/19	4	32.78	21	32.65	33.10	-17	6,919	-0.25%
2021/03/18	1	32.40	51	32.21	32.30	-50	6,776	-0.74%
2021/03/17	1	31.80	31	32.00	31.75	-30	6,814	-0.44%
2021/03/16	3	31.43	8	31.41	31.45	-5	6,874	-0.07%
2021/03/15	41	31.55	0	0.00	31.55	41	6,885	0.60%
2021/03/12	51	31.75	13	31.93	31.85	38	6,983	0.54%
2021/03/11	5	32.00	29	32.03	32.00	-24	7,013	-0.34%
2021/03/10	13	31.50	6	31.53	31.50	7	6,863	0.10%
2021/03/09	16	30.42	6.5	30.88	31.15	9.5	6,879	0.14%
2021/03/08	14	31.40	19	31.80	30.95	-5	6,870	-0.07%
2021/03/05	2	31.25	3	31.15	31.20	-1	6,740	-0.01%
2021/03/04	7	30.99	0	0.00	31.05	7	6,719	0.10%
2021/03/03	7	30.73	0	0.00	30.90	7	6,724	0.10%
2021/03/02	6	31.68	22	31.60	30.80	-16	6,706	-0.24%
2021/02/26	11	31.04	33	31.15	31.00	-22	6,577	-0.33%
2021/02/25	7	30.72	4	30.70	30.60	3	6,565	0.05%
2021/02/23	5	31.01	17	30.94	31.00	-12	6,618	-0.18%
2021/02/22	5	30.40	14	30.60	30.75	-9	6,583	-0.14%
2021/02/19	8	29.81	28	29.80	30.05	-20	6,855	-0.29%
2021/02/18	40	29.28	6	29.23	29.40	34	6,968	0.49%
2021/02/17	10	28.55	2	28.80	28.85	8	7,301	0.11%
2021/02/05	1	28.25	0	0.00	28.05	1	7,608	0.01%
2021/02/04	1	28.20	26	28.30	28.30	-25	7,741	-0.32%
2021/02/03	5	28.10	0	0.00	28.00	5	7,906	0.06%
2021/02/02	3	27.95	3	27.95	27.80	0	8,023	0.00%
2021/02/01	2	27.55	0	0.00	27.75	2	8,195	0.02%
2021/01/29	0	0.00	22	28.05	28.15	-22	8,357	-0.26%
2021/01/28	6	27.58	3	27.73	27.75	3	8,507	0.04%
2021/01/27	10	27.99	3	28.00	28.00	7	8,800	0.08%
2021/01/26	2	27.65	0	0.00	27.75	2	9,746	0.02%
2021/01/25	6	27.95	2	28.10	28.10	4	10,818	0.04%
2021/01/22	12	27.96	10	28.03	28.05	2	10,897	0.02%
2021/01/21	24	28.41	19	28.28	27.90	5	10,893	0.05%
2021/01/20	4	28.53	0	0.00	28.30	4	10,967	0.04%
2021/01/19	15	29.55	10	29.70	29.30	5	10,903	0.05%
2021/01/18	12	28.86	0	0.00	28.95	12	10,850	0.11%
2021/01/15	9	29.26	10	29.40	29.05	-1	10,821	-0.01%
2021/01/13	4	29.54	4	29.65	29.60	0	10,786	0.00%
2021/01/12	3	29.80	26	29.69	29.50	-23	10,775	-0.21%
2021/01/11	9	30.24	9	30.18	30.15	0	10,733	0.00%
2021/01/08	14	30.22	5	30.10	30.15	9	10,704	0.08%
2021/01/07	5	30.49	6.2	30.42	30.25	-1.2	10,648	-0.01%
2021/01/06	118	31.23	41	30.78	30.55	77	10,586	0.73%	大買/
2021/01/05	90.2	31.68	54	32.08	32.50	36.2	10,188	0.36%
2021/01/04	35	30.83	5	31.12	30.70	30	9,599	0.31%
2020/12/31	2	30.40	0	0.00	30.45	2	9,604	0.02%
2020/12/30	4	30.95	2	30.70	30.55	2	9,554	0.02%
2020/12/29	1	31.15	48	30.91	30.85	-47	9,462	-0.50%
2020/12/28	5	30.00	10	30.25	30.30	-5	9,198	-0.05%
2020/12/24	0	0.00	3	29.80	29.35	-3	9,071	-0.03%
2020/12/23	14	28.87	19	29.11	29.35	-5	9,027	-0.06%
2020/12/22	3	29.50	9	29.61	28.85	-6	9,032	-0.07%
2020/12/21	5	29.50	0	0.00	29.45	5	9,079	0.06%
2020/12/18	2	29.50	8	29.57	29.65	-6	9,089	-0.07%
2020/12/17	8	29.26	0	0.00	29.40	8	9,124	0.09%
2020/12/16	5	29.10	5	29.00	28.95	0	9,109	0.00%
2020/12/15	10	29.00	4	28.75	28.70	6	9,413	0.06%
2020/12/14	6	29.08	10	29.40	29.40	-4	9,393	-0.04%
2020/12/11	31	29.48	54	29.54	29.25	-23	9,501	-0.24%
2020/12/10	7	30.80	8	30.26	30.10	-1	9,310	-0.01%
2020/12/09	11	30.41	0	0.00	30.55	11	9,190	0.12%
2020/12/08	22	30.88	5	31.05	30.50	17	9,173	0.19%
2020/12/07	0	0.00	3	30.70	30.60	-3	9,050	-0.03%
2020/12/04	33	30.54	7	30.54	30.50	26	9,006	0.29%
2020/12/03	15	30.49	40	30.46	30.35	-25	8,973	-0.28%
2020/12/02	5	30.24	11	30.00	30.10	-6	8,881	-0.07%
2020/12/01	21	30.20	6.1	30.18	30.40	14.9	8,891	0.17%
2020/11/30	10	30.50	5	30.30	30.20	5	8,914	0.06%
2020/11/27	8	30.25	0	0.00	30.15	8	8,957	0.09%
2020/11/26	11	30.01	3	30.08	29.95	8	8,987	0.09%
2020/11/25	12	29.82	11	29.74	29.90	1	9,000	0.01%
2020/11/24	4	30.15	8	30.19	29.80	-4	8,959	-0.04%
2020/11/23	10	30.13	15	30.15	30.20	-5	8,953	-0.06%
2020/11/20	17	30.14	13	30.07	30.10	4	8,909	0.04%
2020/11/19	34	30.22	48	30.07	29.95	-14	8,962	-0.16%
2020/11/18	43	30.82	15	30.53	30.50	28	9,001	0.31%
2020/11/17	8	30.64	26	30.57	30.65	-18	9,020	-0.20%
2020/11/16	54	30.56	35	30.60	30.85	19	9,131	0.21%
2020/11/13	37	30.04	14	29.88	30.25	23	8,925	0.26%
2020/11/12	8	29.70	1	29.70	28.95	7	8,660	0.08%
2020/11/11	19	28.97	17	29.20	29.65	2	8,567	0.02%
2020/11/10	2	28.93	8	29.34	29.05	-6	8,443	-0.07%
2020/11/09	10	29.30	3	29.52	29.30	7	8,492	0.08%
2020/11/06	5	29.01	25	29.11	29.00	-20	8,475	-0.24%
2020/11/05	17	28.55	13	28.67	28.50	4	8,567	0.05%
2020/11/04	56	28.79	62	28.95	28.85	-6	8,474	-0.07%
2020/11/03	65	30.04	29	30.15	29.20	36	8,350	0.43%
2020/11/02	25	29.88	45	30.42	30.50	-20	7,719	-0.26%
2020/10/30	0	0.00	3	27.95	27.75	-3	6,659	-0.05%
2020/10/28	2	28.23	6	28.13	27.55	-4	6,670	-0.06%
2020/10/21	10	27.90	3	27.90	27.85	7	6,609	0.11%
2020/10/14	0	0.00	2	27.20	27.10	-2	6,646	-0.03%
2020/10/13	0	0.00	2	26.98	27.25	-2	6,666	-0.03%
2020/10/12	0	0.00	1	26.85	26.80	-1	6,646	-0.02%
2020/10/08	2	27.08	18	26.92	27.05	-16	6,641	-0.24%
2020/10/06	3	26.00	0	0.00	26.00	3	6,579	0.05%
2020/09/25	0	0.00	32	25.54	25.25	-32	6,946	-0.46%
2020/09/24	3	26.20	7	26.07	25.60	-4	6,962	-0.06%
2020/09/23	4	26.68	0	0.00	26.65	4	6,916	0.06%
2020/09/22	13	27.13	0	0.00	26.80	13	6,990	0.19%
2020/09/21	0	0.00	2	27.63	27.70	-2	7,069	-0.03%
2020/09/18	58	28.25	15	28.65	27.55	43	7,041	0.61%
2020/09/17	0	0.00	2	27.90	28.10	-2	6,712	-0.03%
2020/09/16	0	0.00	21	27.94	27.85	-21	6,659	-0.32%
2020/09/11	3	26.80	50	26.60	26.55	-47	6,766	-0.69%
2020/09/09	0	0.00	5	27.60	27.35	-5	6,700	-0.07%
2020/09/08	3	26.70	0	0.00	27.30	3	6,638	0.05%
2020/09/04	5	26.97	20	27.25	27.20	-15	6,566	-0.23%
2020/09/03	21	27.85	0	0.00	27.80	21	6,495	0.32%
2020/09/02	1	28.30	10	28.17	28.20	-9	6,405	-0.14%
2020/09/01	20	27.95	6	28.19	27.90	14	6,316	0.22%
2020/08/31	0	0.00	1	27.90	27.75	-1	6,232	-0.02%
2020/08/28	0	0.00	15	27.69	27.50	-15	6,174	-0.24%
2020/08/27	24	27.40	21	27.84	27.30	3	6,148	0.05%
2020/08/26	5	27.80	23	27.97	27.70	-18	6,041	-0.30%
2020/08/25	33	27.61	16	27.75	27.60	17	5,980	0.28%
2020/08/24	48	27.85	9	27.82	28.15	39	5,854	0.67%
2020/08/21	21	28.19	33	27.96	27.85	-12	5,652	-0.21%
2020/08/20	25	27.39	3	27.60	26.65	22	5,236	0.42%
2020/08/19	15	27.34	23	27.63	27.30	-8	4,917	-0.16%
2020/08/18	11	26.62	10	27.25	27.20	1	4,736	0.02%
2020/08/17	3	26.70	6	26.89	26.80	-3	4,657	-0.06%
2020/08/14	1	26.85	0	0.00	26.80	1	4,604	0.02%
2020/08/13	15	27.52	0	0.00	27.10	15	4,536	0.33%
2020/08/12	2	27.00	24	27.24	27.65	-22	4,356	-0.50%
2020/08/11	14	26.66	29	27.16	26.75	-15	4,191	-0.36%
2020/08/10	2	26.55	5	26.46	26.45	-3	3,949	-0.08%
2020/08/07	11	26.35	6	26.34	26.50	5	3,920	0.13%
2020/08/06	10	26.40	16	25.79	25.90	-6	3,811	-0.16%
2020/08/05	0	0.00	0	25.05	25.10	0	3,491	0.00%
2020/08/04	1	25.50	6	25.28	25.15	-5	3,478	-0.14%
2020/08/03	0	0.00	8	24.93	24.90	-8	3,466	-0.23%
2020/07/31	1	24.25	1	23.95	24.10	0	3,435	0.00%
2020/07/30	3	23.80	0	0.00	24.00	3	3,441	0.09%
2020/07/27	5	24.35	0	0.00	23.85	5	3,490	0.14%
2020/07/24	0	0.00	4	24.60	24.50	-4	3,453	-0.12%
2020/07/22	0	0.00	5	24.95	24.85	-5	3,440	-0.15%
2020/07/21	4	24.81	0	0.00	25.00	4	3,404	0.12%
2020/07/20	2	24.45	26	24.53	24.65	-24	3,384	-0.71%
2020/07/17	24	24.03	3	23.50	23.40	21	3,312	0.63%
2020/07/15	5	24.25	1	24.10	24.10	4	3,271	0.12%
2020/07/14	0	0.00	2	24.75	24.60	-2	3,280	-0.06%
2020/07/13	3	25.00	0	0.00	25.00	3	3,281	0.09%
2020/07/10	0	0.00	8	24.83	24.60	-8	3,289	-0.24%
2020/07/09	4	25.05	4	25.11	24.90	0	3,389	0.00%
2020/07/08	8	24.77	3	24.70	24.80	5	3,345	0.15%
2020/07/07	0	0.00	7	24.46	24.40	-7	3,289	-0.21%
2020/07/06	5	25.00	14	25.01	25.15	-9	3,215	-0.28%
2020/07/03	3	24.35	0	0.00	24.25	3	3,102	0.10%
2020/07/02	1	24.10	12	24.33	24.20	-11	3,054	-0.36%
2020/07/01	1	24.20	0	0.00	24.30	1	3,012	0.03%
2020/06/30	0	0.00	7	23.26	24.10	-7	2,913	-0.24%
2020/06/29	0	0.00	9	22.34	22.70	-9	2,777	-0.32%
2020/06/24	2	22.35	1	22.40	22.40	1	2,784	0.04%
2020/06/23	2	22.50	0	0.00	22.55	2	2,790	0.07%
2020/06/19	19	22.32	19	22.47	22.55	0	2,808	0.00%
2020/06/18	21	22.38	18	22.59	22.20	3	2,710	0.11%
2020/06/17	0	0.00	3	21.75	21.75	-3	2,571	-0.12%
2020/06/12	7	20.65	0.4	20.85	20.85	6.6	2,679	0.24%
2020/06/11	3	21.35	0	0.00	21.25	3	2,720	0.11%
2020/06/09	2	21.80	4	21.83	21.75	-2	2,779	-0.07%
2020/06/05	0	0.00	4	22.46	22.50	-4	2,868	-0.14%
2020/06/04	2	22.05	0	0.00	22.00	2	2,865	0.07%
2020/06/02	0	0.00	2	21.85	21.60	-2	2,840	-0.07%
2020/05/28	3	21.60	0	0.00	21.60	3	2,841	0.11%
2020/05/26	0	0.00	2	21.30	21.25	-2	2,854	-0.07%
2020/05/22	2	21.60	0	0.00	21.20	2	2,867	0.07%
2020/05/21	0	0.00	2	21.60	21.60	-2	2,865	-0.07%
2020/05/20	3	21.30	0	0.00	21.35	3	2,877	0.10%
2020/05/19	0	0.00	5	21.25	21.35	-5	2,968	-0.17%
2020/05/13	0	0.00	1	22.15	22.35	-1	2,868	-0.03%
2020/05/12	5	21.30	0	0.00	21.30	5	2,845	0.18%
2020/05/11	2	22.00	1	21.90	21.75	1	2,836	0.04%
2020/05/08	2	22.05	3	22.10	21.80	-1	2,809	-0.04%
2020/05/06	2	20.70	0	0.00	20.70	2	2,704	0.07%
2020/05/05	1	21.20	2	20.90	20.85	-1	2,714	-0.04%
2020/04/30	0	0.00	1.7	20.74	20.80	-1.7	2,632	-0.07%
2020/04/29	3	20.72	2	21.00	20.70	1	2,660	0.04%
2020/04/28	2	20.55	0	20.60	20.65	2	2,633	0.07%
2020/04/24	0	0.00	3	20.30	20.30	-3	2,674	-0.11%
2020/04/23	5	20.10	0	0.00	20.10	5	2,682	0.19%
2020/04/21	3	19.90	3	19.65	19.65	0	2,710	0.00%
2020/04/20	0	0.00	3	20.20	20.20	-3	2,737	-0.11%
2020/04/17	3	19.95	5	20.35	20.05	-2	2,785	-0.07%
2020/04/16	1	20.20	0	0.00	20.00	1	2,780	0.04%
2020/04/15	66	20.19	65	20.05	20.05	1	2,762	0.04%
2020/04/14	25	20.38	27	20.51	20.50	-2	2,747	-0.07%
2020/04/13	3	20.00	0	0.00	20.45	3	2,634	0.11%
2020/04/10	0	0.00	3	19.75	19.75	-3	2,617	-0.11%
2020/04/07	2	19.45	0	0.00	19.45	2	2,639	0.08%
2020/03/27	0	0.00	2	18.15	18.00	-2	2,696	-0.07%
2020/03/25	5	18.40	7	18.22	18.25	-2	2,704	-0.07%
2020/03/23	0	0.00	1	15.50	16.00	-1	2,739	-0.04%
2020/03/19	0	0.00	5	14.80	14.80	-5	2,906	-0.17%
2020/03/18	0	0.00	25	16.88	16.35	-25	2,846	-0.88%
2020/03/16	0	0.00	11	18.89	18.75	-11	2,816	-0.39%
2020/03/13	6	19.58	1	20.00	19.95	5	2,805	0.18%
2020/03/12	2	21.80	3	22.32	21.70	-1	2,722	-0.04%
2020/03/09	0	0.00	2	22.65	22.60	-2	2,576	-0.08%
2020/03/05	1	23.70	1	23.75	23.70	0	2,578	0.00%
2020/02/27	0	0.00	2	23.10	22.80	-2	2,593	-0.08%
2020/02/25	0	0.00	1	23.30	23.60	-1	2,599	-0.04%
2020/02/21	0	0.00	2	23.85	23.95	-2	2,614	-0.08%
2020/02/20	14	24.16	12	23.95	23.85	2	2,620	0.08%
2020/02/19	3	23.55	0	0.00	23.80	3	2,596	0.12%
2020/02/14	6	23.19	0	0.00	23.05	6	2,578	0.23%
2020/02/13	5	23.20	6	23.00	23.15	-1	2,572	-0.04%
2020/02/11	1	22.50	1	22.50	22.40	0	2,543	0.00%
2020/02/10	3	21.85	20	22.05	22.35	-17	2,539	-0.67%
2020/02/07	1	22.75	0	0.00	22.60	1	2,545	0.04%
2020/02/06	13	22.85	6	23.25	23.30	7	2,554	0.27%
2020/02/05	4	22.53	0	0.00	22.50	4	2,601	0.15%
2020/01/31	2	23.68	2	23.60	23.75	0	2,605	0.00%
2020/01/30	0	0.00	6	23.68	23.55	-6	2,653	-0.23%
2020/01/20	3	25.65	0	0.00	25.65	3	2,655	0.11%
2020/01/17	4	25.80	4	25.70	25.65	0	2,651	0.00%
2020/01/16	3	25.40	22.3	25.38	25.80	-19.3	2,635	-0.73%
2020/01/13	37	25.07	0	0.00	25.20	37	2,573	1.44%
2020/01/10	0	0.00	13	24.45	24.65	-13	2,532	-0.51%
2020/01/08	15	24.13	4	24.23	24.05	11	2,545	0.43%
2020/01/07	11	24.68	1	24.65	24.60	10	2,553	0.39%
2020/01/06	3	25.05	0	0.00	25.10	3	2,682	0.11%
2020/01/03	6	25.33	0	0.00	25.25	6	2,679	0.22%
2020/01/02	4	25.63	0	0.00	25.65	4	2,668	0.15%
2019/12/31	10	25.80	0	0.00	25.80	10	2,651	0.38%
2019/12/27	0	0.00	2	26.00	26.00	-2	2,645	-0.08%
2019/12/26	8	26.09	2	26.05	26.10	6	2,653	0.23%
2019/12/25	7	25.85	1	25.95	26.00	6	2,621	0.23%
2019/12/24	2	25.50	2	25.85	25.85	0	2,640	0.00%
2019/12/17	4	25.53	14	25.69	26.00	-10	2,712	-0.37%
2019/12/16	0	0.00	4	25.03	25.20	-4	2,542	-0.16%
2019/12/13	2	24.50	0	0.00	24.45	2	2,543	0.08%
2019/12/12	3	24.52	0	0.00	24.50	3	2,552	0.12%
2019/12/10	4	24.85	0	0.00	25.00	4	2,573	0.16%
2019/12/05	0	0.00	4	25.50	25.40	-4	2,668	-0.15%
2019/12/04	0	0.00	2	25.20	25.35	-2	2,718	-0.07%
2019/11/28	5	25.35	0	0.00	25.35	5	2,818	0.18%
2019/11/21	0	0.00	4	25.29	25.25	-4	3,095	-0.13%
2019/11/20	0	0.00	2	25.10	25.15	-2	3,114	-0.06%
2019/11/18	0	0.00	2	25.00	25.10	-2	3,234	-0.06%
2019/11/14	3	24.30	20	24.20	24.20	-17	3,353	-0.51%
2019/11/08	2	24.40	1	24.45	24.40	1	3,857	0.03%
2019/11/07	0	0.00	5	24.20	24.10	-5	4,042	-0.12%
2019/11/06	3	24.35	0	0.00	24.40	3	4,191	0.07%
2019/11/05	3	24.55	0	0.00	24.65	3	4,378	0.07%
2019/11/04	10	24.75	10	24.78	24.85	0	4,522	0.00%
2019/10/31	7	23.87	150	23.85	23.80	-143	4,603	-3.11%	大賣/鉅額交易
2019/10/30	2	24.25	0	0.00	24.25	2	4,649	0.04%
2019/10/29	5	24.27	0	0.00	24.15	5	4,688	0.11%
2019/10/28	8	24.76	0	0.00	24.70	8	4,713	0.17%
2019/10/24	2	25.05	0	0.00	25.20	2	4,740	0.04%
2019/10/23	2	25.15	0	0.00	25.10	2	5,075	0.04%
2019/10/22	2	25.50	0	0.00	25.35	2	5,113	0.04%
2019/10/18	2	25.30	0	0.00	25.30	2	5,302	0.04%
2019/10/17	5	25.20	0	0.00	25.35	5	5,324	0.09%
2019/10/16	3	25.15	50	25.00	25.15	-47	5,375	-0.87%
2019/10/14	0	0.00	1	24.90	24.95	-1	5,453	-0.02%
2019/10/07	3	26.05	0	0.00	26.00	3	5,466	0.05%
2019/10/03	0	0.00	3	26.60	26.40	-3	5,908	-0.05%
2019/10/02	0	0.00	4	26.59	26.60	-4	5,923	-0.07%
2019/10/01	0	0.00	5	26.05	25.90	-5	5,902	-0.08%
2019/09/27	2	26.35	13	26.35	26.25	-11	5,875	-0.19%
2019/09/26	18	27.03	2	26.95	26.75	16	5,850	0.27%
2019/09/25	3	26.47	0	0.00	26.40	3	5,800	0.05%
2019/09/23	3	26.75	0	0.00	26.80	3	5,827	0.05%
2019/09/19	10	26.63	0	0.00	26.60	10	5,924	0.17%
2019/09/16	3	26.90	0	0.00	26.55	3	6,108	0.05%
2019/09/12	3	27.10	0	0.00	27.05	3	6,061	0.05%
2019/09/11	6	27.06	0	0.00	27.20	6	6,057	0.10%
2019/09/09	1	27.70	3	27.80	27.70	-2	5,964	-0.03%
2019/09/06	9	28.18	2	28.00	28.15	7	5,927	0.12%
2019/09/05	1	28.55	11	28.55	28.55	-10	5,869	-0.17%
2019/09/04	2	28.50	0	0.00	28.55	2	5,848	0.03%
2019/09/03	2	28.60	6	28.69	28.55	-4	5,846	-0.07%
2019/09/02	8	28.43	2	28.50	28.65	6	5,815	0.10%
2019/08/30	1	28.25	3	28.18	28.00	-2	5,760	-0.04%
2019/08/29	2	27.50	2	27.70	27.90	0	5,720	0.00%
2019/08/28	6	27.83	15	28.35	27.60	-9	5,675	-0.16%
2019/08/27	0	0.00	2	27.40	27.65	-2	5,580	-0.04%
2019/08/26	9	26.93	3	27.08	26.85	6	5,536	0.11%
2019/08/23	21	28.15	1	28.10	28.10	20	5,457	0.37%
2019/08/22	55	28.44	6	28.73	28.45	49	5,445	0.90%
2019/08/21	13	28.08	0	0.00	28.25	13	5,355	0.24%
2019/08/20	2	28.30	7	28.76	28.30	-5	5,293	-0.09%
2019/08/19	15	29.00	0	0.00	28.85	15	5,210	0.29%
2019/08/16	0	0.00	10	28.65	28.65	-10	5,170	-0.19%
2019/08/14	12	28.54	12	28.83	28.95	0	5,035	0.00%
2019/08/13	15	28.09	10	28.20	27.75	5	4,835	0.10%
2019/08/12	61	28.74	112	28.85	28.75	-51	4,774	-1.07%	大賣/
2019/08/08	10	28.20	13	28.48	28.45	-3	4,616	-0.06%
2019/08/07	104	28.92	21	28.49	28.05	83	4,537	1.83%	大買/
2019/08/06	15	27.90	0	0.00	28.30	15	4,373	0.34%
2019/08/05	10	27.60	6	27.66	27.40	4	4,279	0.09%
2019/08/02	1	27.50	23	27.26	27.15	-22	4,223	-0.52%
2019/08/01	2	27.45	6	27.50	27.70	-4	4,257	-0.09%
2019/07/31	5	26.55	1	26.90	27.05	4	4,261	0.09%
2019/07/30	2	26.40	3	26.50	26.45	-1	4,274	-0.02%
2019/07/26	15	27.40	0	0.00	27.40	15	4,281	0.35%
2019/07/25	148	27.75	117	28.11	27.60	31	4,335	0.72%	大買/大賣/
2019/07/24	5	26.90	1	26.85	27.20	4	4,229	0.09%
2019/07/23	53	27.33	2	27.00	26.85	51	4,220	1.21%
2019/07/22	52	27.10	7	26.85	26.85	45	4,182	1.08%
2019/07/19	1	26.35	1	26.25	26.25	0	4,201	0.00%
2019/07/18	3	26.53	2	26.60	26.20	1	4,231	0.02%
2019/07/17	0	0.00	3	26.35	26.80	-3	4,239	-0.07%
2019/07/12	0	0.00	3	26.12	26.00	-3	4,254	-0.07%
2019/07/10	36	26.14	57	26.51	25.60	-21	4,243	-0.49%
2019/07/08	0	0.00	1	25.50	25.75	-1	3,902	-0.03%
2019/07/05	3	25.55	4	25.50	25.40	-1	3,920	-0.03%
2019/07/04	24	25.44	20	25.40	25.25	4	3,977	0.10%
2019/07/03	2	25.60	0	0.00	25.20	2	4,008	0.05%
2019/07/01	8	25.50	0	0.00	25.45	8	4,028	0.20%
2019/06/28	5	24.96	0	0.00	25.05	5	4,038	0.12%
2019/06/27	7	25.57	3	26.17	25.25	4	4,034	0.10%
2019/06/26	1	25.45	0	0.00	25.70	1	3,911	0.03%
2019/06/25	4	25.23	7	25.66	25.35	-3	3,926	-0.08%
2019/06/24	0	0.00	5	25.24	25.30	-5	3,877	-0.13%
2019/06/21	2	24.30	5	24.59	24.50	-3	3,881	-0.08%
2019/06/11	0	0.00	3	23.85	24.00	-3	4,791	-0.06%
2019/06/10	0	0.00	5	23.60	23.50	-5	4,787	-0.10%
2019/06/04	3	22.90	0	0.00	22.80	3	4,843	0.06%
2019/06/03	5	22.96	0	0.00	23.00	5	4,929	0.10%
2019/05/31	2	23.45	0	0.00	23.45	2	5,027	0.04%
2019/05/29	0	0.00	20	22.80	22.60	-20	5,109	-0.39%
2019/05/23	0	0.00	1	23.20	23.30	-1	5,218	-0.02%
2019/05/21	20	24.45	0	0.00	24.45	20	5,226	0.38%
2019/05/17	3	24.55	10	24.65	24.25	-7	5,221	-0.13%
2019/05/15	0	0.00	2	25.00	25.05	-2	5,164	-0.04%
2019/05/14	0	0.00	2	24.40	24.80	-2	5,107	-0.04%
2019/05/13	10	24.40	12	24.75	24.55	-2	5,084	-0.04%
2019/05/10	6	24.40	15	24.12	24.10	-9	5,034	-0.18%
2019/05/09	0	0.00	1	25.00	24.20	-1	4,995	-0.02%
2019/05/08	10	25.35	1	25.00	25.35	9	4,909	0.18%
2019/05/07	11	25.84	2	26.00	25.70	9	4,836	0.19%
2019/05/06	1	25.70	5	25.70	25.10	-4	4,785	-0.08%
2019/05/03	0	0.00	1	26.25	26.40	-1	4,701	-0.02%
2019/05/02	1	25.75	33	26.14	26.25	-32	4,671	-0.69%
2019/04/30	2	25.80	6	25.46	26.00	-4	4,622	-0.09%
2019/04/25	9	25.77	20	25.72	25.15	-11	4,519	-0.24%
2019/04/24	1	25.40	12	25.28	25.45	-11	4,551	-0.24%
2019/04/23	11	24.89	4	25.10	25.20	7	4,545	0.15%
2019/04/22	15	25.04	13	25.31	25.10	2	4,548	0.04%
2019/04/19	0	0.00	2	24.45	24.20	-2	4,467	-0.04%
2019/04/18	5	24.50	11	24.08	23.90	-6	4,501	-0.13%
2019/04/17	6	24.70	0	0.00	24.55	6	4,630	0.13%
2019/04/16	21	24.80	2	24.58	24.50	19	4,820	0.39%
2019/04/15	1	24.05	10	24.34	24.65	-9	4,989	-0.18%
2019/04/11	4	23.80	0	0.00	23.70	4	4,911	0.08%
2019/04/10	1	24.20	8	24.10	24.10	-7	4,887	-0.14%
2019/04/08	1	23.75	0	0.00	23.75	1	4,839	0.02%
2019/04/03	0	0.00	1	23.50	23.50	-1	4,805	-0.02%
2019/04/01	2	23.40	0	0.00	23.45	2	4,776	0.04%
2019/03/29	3	23.05	1	23.00	23.00	2	4,726	0.04%
2019/03/28	2	22.95	0	0.00	22.90	2	4,701	0.04%
2019/03/27	12	23.60	0	0.00	23.50	12	4,650	0.26%
2019/03/26	2	23.60	1	23.30	23.40	1	4,622	0.02%
2019/03/25	26	23.79	10	23.75	23.75	16	4,553	0.35%
2019/03/22	40	25.03	29	25.12	24.85	11	4,557	0.24%
2019/03/21	8	26.40	8	26.51	26.10	0	4,316	0.00%
2019/03/20	7	25.84	0	0.00	26.05	7	4,214	0.17%
2019/03/19	5	26.15	11	26.67	26.10	-6	4,218	-0.14%
2019/03/18	1	26.20	17	25.95	26.50	-16	4,208	-0.38%
2019/03/14	10	25.45	0	0.00	25.35	10	3,996	0.25%
2019/03/12	3	25.35	0	0.00	25.05	3	3,954	0.08%
2019/03/08	0	0.00	3	24.80	24.75	-3	4,017	-0.07%
2019/03/07	6	25.08	5	25.45	25.10	1	4,007	0.02%
2019/03/06	8	25.39	0	0.00	25.70	8	3,941	0.20%
2019/03/05	3	24.85	0	0.00	24.85	3	3,870	0.08%
2019/03/04	6	25.04	5	24.97	25.00	1	3,847	0.03%
2019/02/27	3	24.55	0	0.00	24.55	3	3,807	0.08%
2019/02/26	0	0.00	6	24.60	24.50	-6	3,815	-0.16%
2019/02/25	6	25.00	0	0.00	24.95	6	3,835	0.16%
2019/02/22	2	24.70	0	0.00	24.90	2	3,808	0.05%
2019/02/20	0	0.00	5	24.50	24.50	-5	3,817	-0.13%
2019/02/19	0	0.00	40	24.71	24.70	-40	3,789	-1.06%
2019/02/12	0	0.00	4	25.05	24.90	-4	3,803	-0.11%
2019/02/11	0	0.00	2	24.88	24.90	-2	3,795	-0.05%
2019/01/30	5	24.50	0	0.00	24.60	5	3,776	0.13%
2019/01/29	5	24.32	2	24.70	24.45	3	3,774	0.08%
2019/01/24	1	24.90	2	24.95	24.65	-1	3,746	-0.03%
2019/01/22	4	24.88	0	0.00	25.05	4	3,719	0.11%
2019/01/21	0	0.00	15	25.20	25.35	-15	3,653	-0.41%
2019/01/18	5	25.25	4	25.30	25.30	1	3,642	0.03%
2019/01/17	9	25.21	6	25.27	25.30	3	3,618	0.08%
2019/01/16	19	25.67	15	25.71	26.10	4	3,458	0.12%
2019/01/15	4	24.98	0	0.00	25.05	4	3,279	0.12%
2019/01/11	5	25.25	0	0.00	25.10	5	3,158	0.16%
2019/01/10	12	25.37	3	25.25	25.75	9	3,087	0.29%
2019/01/09	16	25.65	1	26.05	25.50	15	3,015	0.50%
2019/01/08	15	24.55	17	25.18	25.45	-2	2,864	-0.07%
2019/01/07	0	0.00	8	23.97	24.50	-8	2,643	-0.30%
2019/01/04	0	0.00	3	21.85	22.70	-3	2,411	-0.12%
2019/01/03	0	0.00	9	22.63	22.75	-9	2,429	-0.37%
2019/01/02	1	23.25	0	0.00	23.00	1	2,447	0.04%
2018/12/27	4	23.10	8	22.98	22.90	-4	2,451	-0.16%
2018/12/26	6	22.67	2	22.35	22.25	4	2,410	0.17%
2018/12/25	0	0.00	2	22.65	22.65	-2	2,408	-0.08%
2018/12/24	3	23.08	13	22.91	23.05	-10	2,406	-0.42%
2018/12/22	0	0.00	10	22.40	22.55	-10	2,398	-0.42%
2018/12/21	3	21.90	0	0.00	22.50	3	2,488	0.12%
2018/12/19	1	23.00	2	22.65	22.70	-1	2,485	-0.04%
2018/12/18	0	0.00	6	22.76	22.75	-6	2,476	-0.24%
2018/12/17	24	23.91	22	23.98	23.00	2	2,441	0.08%
2018/12/13	7	23.01	6	23.31	23.05	1	2,299	0.04%
2018/12/12	4	22.80	19	22.99	23.00	-15	2,257	-0.66%
2018/12/11	6	22.70	7	22.83	22.80	-1	2,201	-0.05%
2018/12/10	0	0.00	5	21.47	21.55	-5	2,095	-0.24%
2018/12/07	0	0.00	7	21.76	22.15	-7	2,086	-0.34%
2018/12/06	5	21.60	10	21.40	21.30	-5	2,067	-0.24%
2018/12/05	9	22.04	40	22.22	22.25	-31	2,033	-1.52%
2018/12/04	2	22.85	1	23.35	22.45	1	2,034	0.05%
2018/12/03	0	0.00	3	22.00	22.10	-3	1,968	-0.15%
2018/11/29	3	21.75	0	0.00	21.45	3	1,929	0.16%
2018/11/28	3	21.30	0	0.00	21.45	3	1,902	0.16%
2018/11/27	1	20.80	0	0.00	20.95	1	1,876	0.05%
2018/11/23	0	0.00	1	20.65	20.10	-1	1,839	-0.05%
2018/11/22	6	21.08	4	21.19	20.80	2	1,808	0.11%
2018/11/21	1	20.90	22	20.99	21.00	-21	1,804	-1.16%
2018/11/20	0	0.00	8	20.66	20.75	-8	1,819	-0.44%
2018/11/16	0	0.00	5	19.90	20.05	-5	1,765	-0.28%
2018/11/15	11	19.95	10	19.93	19.90	1	1,753	0.06%
2018/11/14	0	0.00	17	19.80	19.85	-17	1,708	-0.99%
2018/11/12	3	19.50	0	0.00	19.20	3	1,750	0.17%
2018/11/09	0	0.00	13	19.79	19.80	-13	1,791	-0.73%
2018/11/05	0	0.00	10	18.95	19.00	-10	2,079	-0.48%
2018/11/02	0	0.00	2	19.10	18.95	-2	2,120	-0.09%
2018/10/31	2	18.10	0	0.00	18.30	2	2,151	0.09%
2018/10/26	0	0.00	1	17.30	17.35	-1	2,456	-0.04%
2018/10/25	0	0.00	22	17.50	17.15	-22	2,460	-0.89%
2018/10/22	0	0.00	13	19.07	19.05	-13	2,509	-0.52%
2018/10/18	0	0.00	10	18.80	18.80	-10	2,543	-0.39%
2018/10/17	12	18.80	5	18.90	18.65	7	2,570	0.27%
2018/10/16	5	18.60	0	0.00	18.60	5	2,626	0.19%
2018/10/15	10	18.15	2	18.25	18.15	8	2,671	0.30%
2018/10/12	2	18.25	0	0.00	18.10	2	2,776	0.07%
2018/10/08	10	20.80	0	0.00	20.60	10	3,300	0.30%
2018/10/05	5	20.80	16	20.95	20.65	-11	3,690	-0.30%
2018/10/04	43	21.70	40	21.60	21.50	3	3,714	0.08%
2018/10/03	2	22.50	0	0.00	22.10	2	3,767	0.05%
2018/10/02	30	22.65	40	22.55	22.50	-10	3,818	-0.26%
2018/10/01	22	22.95	0	0.00	22.90	22	3,853	0.57%
2018/09/28	17	23.21	23	23.15	23.30	-6	3,882	-0.15%
2018/09/27	30	22.40	38	22.70	22.90	-8	3,888	-0.21%
2018/09/26	0	0.00	2	22.50	22.50	-2	4,218	-0.05%
2018/09/17	2	22.15	5	22.20	22.15	-3	4,438	-0.07%
2018/09/14	0	0.00	1	22.10	22.15	-1	4,472	-0.02%
2018/09/07	3	22.05	5	21.69	21.60	-2	4,720	-0.04%
2018/09/06	0	0.00	2	22.40	22.25	-2	4,733	-0.04%
2018/09/05	3	22.70	0	0.00	22.70	3	4,783	0.06%
2018/09/04	0	0.00	5	22.60	22.65	-5	4,893	-0.10%
2018/09/03	0	0.00	10	22.86	22.50	-10	4,948	-0.20%
2018/08/29	0	0.00	1	22.90	23.00	-1	5,219	-0.02%
2018/08/28	19	23.18	2	22.95	22.95	17	5,366	0.32%
2018/08/27	6	23.01	8	22.86	23.00	-2	5,638	-0.04%
2018/08/23	2	22.05	0	0.00	22.15	2	5,848	0.03%
2018/08/22	1	22.05	0	0.00	21.85	1	5,857	0.02%
2018/08/20	10	21.70	0	0.00	21.60	10	5,914	0.17%
2018/08/17	0	0.00	2	22.45	22.15	-2	5,887	-0.03%
2018/08/16	2	21.65	5	22.00	22.00	-3	5,863	-0.05%
2018/08/15	21	22.77	14	22.63	22.20	7	5,832	0.12%
2018/08/14	9	23.08	2	23.38	23.05	7	5,802	0.12%
2018/08/13	7	23.89	5	23.98	23.60	2	5,750	0.03%
2018/08/10	0	0.00	12	26.45	26.15	-12	5,663	-0.21%
2018/08/09	3	26.50	4	26.20	26.05	-1	5,778	-0.02%
2018/08/08	4	26.65	10	26.66	26.55	-6	5,753	-0.10%
2018/08/07	17	26.91	0	0.00	26.85	17	5,736	0.30%
2018/08/06	17	27.10	0	0.00	27.15	17	5,724	0.30%
2018/08/03	20	27.56	23	27.46	27.35	-3	5,726	-0.05%
2018/08/02	23	26.93	0	0.00	26.85	23	5,497	0.42%
2018/08/01	0	0.00	1	26.80	26.80	-1	5,461	-0.02%
2018/07/31	15	26.90	1	26.90	26.90	14	5,450	0.26%
2018/07/30	12	26.92	2	27.20	26.90	10	5,434	0.18%
2018/07/27	1	27.25	4	26.88	27.25	-3	5,423	-0.06%
2018/07/26	0	0.00	3	26.63	26.55	-3	5,382	-0.06%
2018/07/25	14	26.60	0	0.00	26.60	14	5,360	0.26%
2018/07/24	4	26.76	1	26.95	26.95	3	5,343	0.06%
2018/07/23	4	26.59	9	26.77	26.55	-5	5,329	-0.09%
2018/07/20	2	27.10	6	27.38	27.05	-4	5,289	-0.08%
2018/07/19	28	27.42	1	27.40	27.45	27	5,251	0.51%
2018/07/18	23	28.14	31	28.74	27.90	-8	5,190	-0.15%
2018/07/17	1	27.50	15	27.55	27.50	-14	4,869	-0.29%
2018/07/16	5	28.00	2	27.98	28.00	3	4,833	0.06%
2018/07/13	4	28.40	10	28.38	28.45	-6	4,685	-0.13%
2018/07/12	15	27.85	0	0.00	27.80	15	4,325	0.35%
2018/07/11	6	27.72	8	28.11	27.50	-2	4,306	-0.05%
2018/07/10	0	0.00	10	27.55	27.90	-10	4,296	-0.23%
2018/07/09	0	0.00	1	27.50	27.20	-1	4,301	-0.02%
2018/07/04	1	27.60	5	28.45	27.90	-4	4,324	-0.09%
2018/06/29	5	27.35	0	0.00	27.25	5	3,991	0.13%
2018/06/28	0	0.00	1	26.30	26.25	-1	3,914	-0.03%
2018/06/27	1	26.10	0	0.00	26.10	1	3,951	0.03%
2018/06/26	0	0.00	1	26.40	26.20	-1	3,973	-0.03%
2018/06/25	0	0.00	32	26.88	26.70	-32	3,974	-0.81%
2018/06/22	6	27.18	5	27.35	27.15	1	4,015	0.02%
2018/06/21	27	27.96	5	27.88	27.95	22	3,998	0.55%
2018/06/19	0	0.00	5	27.25	27.20	-5	4,013	-0.12%
2018/06/14	3	27.40	0	0.00	27.30	3	4,165	0.07%
2018/06/13	3	27.40	0	0.00	27.60	3	4,174	0.07%
2018/06/12	26	28.16	21	28.06	27.85	5	4,166	0.12%
2018/06/11	0	0.00	23	27.36	27.40	-23	4,093	-0.56%
2018/06/08	18	27.80	2	27.80	27.70	16	4,127	0.39%
2018/06/07	5	27.90	21	28.05	27.65	-16	4,144	-0.39%
2018/06/06	20	27.20	0	0.00	27.35	20	4,114	0.49%
2018/06/05	2	27.35	3	27.30	27.00	-1	4,531	-0.02%
2018/06/04	23	28.19	22	27.97	28.05	1	4,582	0.02%
2018/06/01	10	26.73	11	27.45	27.35	-1	4,392	-0.02%
2018/05/31	5	26.45	0	0.00	26.50	5	4,412	0.11%
2018/05/30	0	0.00	1	25.85	25.90	-1	4,538	-0.02%
2018/05/25	0	0.00	2	25.40	25.35	-2	4,770	-0.04%
2018/05/24	0	0.00	5	25.85	25.35	-5	4,822	-0.10%
2018/05/22	0	0.00	2	25.90	25.75	-2	4,910	-0.04%
2018/05/21	1	25.55	20	25.53	25.70	-19	5,034	-0.38%
2018/05/18	20	25.68	20	25.65	25.40	0	5,176	0.00%
2018/05/17	1	26.10	13	25.40	26.10	-12	5,161	-0.23%
2018/05/16	0	0.00	1	24.25	24.50	-1	5,055	-0.02%
2018/05/15	0	0.00	2	24.20	24.25	-2	5,119	-0.04%
2018/05/14	20	24.20	10	24.05	24.00	10	5,303	0.19%
2018/05/11	10	24.10	0	0.00	24.10	10	5,357	0.19%
2018/05/03	5	23.80	0	0.00	23.80	5	5,763	0.09%
2018/04/27	0	0.00	1	23.80	23.70	-1	6,376	-0.02%
2018/04/26	1	24.05	2	23.90	23.55	-1	6,682	-0.01%
2018/04/25	2	23.60	0	0.00	23.75	2	7,172	0.03%
2018/04/24	3	24.05	14	23.94	23.90	-11	7,255	-0.15%
2018/04/23	10	25.00	10	25.45	24.80	0	7,302	0.00%
2018/04/20	7	25.24	0	0.00	25.20	7	7,393	0.09%
2018/04/19	3	25.90	0	0.00	25.50	3	7,480	0.04%
2018/04/18	41	26.00	40	25.73	25.50	1	7,755	0.01%
2018/04/16	0	0.00	2	26.80	26.60	-2	8,233	-0.02%
2018/04/13	1	26.75	0	0.00	26.75	1	8,566	0.01%
2018/04/11	0	0.00	21	27.08	26.70	-21	10,411	-0.20%
2018/04/10	0	0.00	2	26.60	26.55	-2	11,292	-0.02%
2018/04/09	44	25.60	20	25.45	25.25	24	11,603	0.21%
2018/04/03	0	0.00	10	26.20	25.85	-10	11,754	-0.09%
2018/04/02	10	26.65	41	26.72	26.65	-31	11,738	-0.26%
2018/03/31	0	0.00	5	26.85	26.65	-5	11,828	-0.04%
2018/03/30	1	27.00	10	27.15	27.05	-9	11,829	-0.08%
2018/03/28	0	0.00	2	27.40	27.00	-2	11,817	-0.02%
2018/03/27	6	27.51	0.1	27.50	27.50	5.9	11,825	0.05%
2018/03/26	10	26.80	0	0.00	26.80	10	11,834	0.08%
2018/03/23	6	26.62	10	26.70	26.75	-4	11,831	-0.03%
2018/03/22	1	27.20	1	27.90	27.35	0	11,738	0.00%
2018/03/21	1	27.65	12	27.56	27.85	-11	11,692	-0.09%
2018/03/20	5	27.19	10	27.12	27.15	-5	11,863	-0.04%
2018/03/19	20	28.30	0	0.00	27.90	20	11,893	0.17%
2018/03/16	8	28.25	2	28.05	28.20	6	11,875	0.05%
2018/03/15	10	28.10	21	27.98	28.05	-11	11,917	-0.09%
2018/03/14	13	28.21	2	28.25	27.95	11	11,906	0.09%
2018/03/13	0	0.00	2	28.40	28.45	-2	11,883	-0.02%
2018/03/12	24	28.42	16	28.49	28.35	8	11,841	0.07%
2018/03/09	29	30.06	9	30.10	29.20	20	11,816	0.17%
2018/03/08	2	28.90	6	28.94	28.75	-4	11,452	-0.03%
2018/03/07	0	0.00	2	28.55	28.50	-2	11,450	-0.02%
2018/03/06	12	28.82	2	28.73	28.75	10	11,513	0.09%
2018/03/05	19	28.57	10	28.75	28.45	9	11,389	0.08%
2018/03/02	4	28.23	0	0.00	28.15	4	11,353	0.04%
2018/03/01	0	0.00	6	27.82	27.95	-6	11,737	-0.05%
2018/02/27	5	27.81	12	28.05	27.80	-7	11,967	-0.06%
2018/02/26	8	27.24	40	27.35	27.00	-32	12,038	-0.27%
2018/02/23	3	27.45	0	0.00	27.45	3	12,002	0.02%
2018/02/22	4	27.10	0	0.00	27.25	4	11,994	0.03%
2018/02/21	0	0.00	40	26.20	27.50	-40	11,995	-0.33%
2018/02/12	10	25.50	0	0.00	25.45	10	11,913	0.08%
2018/02/08	8	25.00	88	25.22	25.10	-80	11,927	-0.67%
2018/02/07	113	25.71	6	25.63	25.25	107	11,965	0.89%	大買/鉅額交易
2018/02/06	26	25.03	25	26.17	25.10	1	12,043	0.01%
2018/02/05	1	27.00	6	27.10	27.40	-5	12,214	-0.04%
2018/02/02	2	27.85	2	28.05	27.95	0	12,207	0.00%
2018/02/01	25	27.95	1	28.10	27.95	24	12,226	0.20%
2018/01/31	14	27.95	2	28.05	28.10	12	12,282	0.10%
2018/01/30	11	28.38	10	28.56	28.05	1	12,234	0.01%
2018/01/29	12	28.16	4	28.33	28.40	8	12,159	0.07%
2018/01/26	11	27.80	65.7	28.30	27.70	-54.7	12,089	-0.45%
2018/01/25	14	28.43	4	28.33	28.10	10	11,968	0.08%
2018/01/24	19	29.15	0	0.00	29.30	19	11,793	0.16%
2018/01/23	20	29.33	32	29.33	29.05	-12	11,701	-0.10%
2018/01/22	40	31.05	29	31.10	30.30	11	11,422	0.10%
2018/01/19	31	30.68	35	30.64	30.70	-4	11,212	-0.04%
2018/01/18	30	29.62	5	29.61	29.35	25	10,752	0.23%
2018/01/17	2	29.60	4	29.61	29.45	-2	10,698	-0.02%
2018/01/16	1	29.50	2	30.00	29.50	-1	10,612	-0.01%
2018/01/15	3	29.42	10	29.45	29.35	-7	10,510	-0.07%
2018/01/12	34	30.24	11	30.39	30.05	23	10,468	0.22%
2018/01/11	11	29.78	14	29.61	29.55	-3	10,156	-0.03%
2018/01/10	39	29.47	5	29.20	29.10	34	9,979	0.34%
2018/01/09	11	29.74	53	29.71	30.20	-42	9,679	-0.43%
2018/01/08	79	31.57	50	31.26	30.60	29	9,315	0.31%
2018/01/05	85	30.92	138	30.60	31.20	-53	8,612	-0.62%	大賣/
2018/01/04	59	27.59	67	28.16	28.95	-8	7,454	-0.11%
2018/01/03	12	26.46	129	26.69	26.35	-117	6,544	-1.79%	大賣/鉅額交易
2018/01/02	30	25.74	16	25.91	25.95	14	6,204	0.23%