華夏 (1305)-第一金-台南券商分點個股進出

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

華夏

(1305)

可現股當沖

股價
13.50
漲跌
▲0.10
漲幅
+0.75%
成交量
953張
產業
上市塑膠類股
602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

華夏 (1305)籌碼相關－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/12/03	0	0.00	2	13.50	13.50	-2	1,153	-0.17%
2024/11/29	1	13.50	0	0.00	13.55	1	1,147	0.09%
2024/11/28	2	13.73	1	13.75	13.80	1	1,127	0.09%
2024/11/27	1	14.50	0	0.00	14.30	1	1,109	0.09%
2024/11/21	1	14.65	1	14.60	14.70	0	1,103	0.00%
2024/11/20	0	0.00	15	14.90	14.85	-15	1,113	-1.35%
2024/11/19	5	15.05	0.3	15.10	15.05	4.7	1,116	0.42%
2024/11/18	3	15.10	1.3	15.21	15.25	1.7	1,130	0.15%
2024/11/14	1	14.95	0	0.00	14.85	1	1,128	0.09%
2024/11/13	0.3	15.23	0	0.00	15.20	0.3	1,122	0.02%
2024/11/12	0.7	15.29	2	15.20	15.15	-1.3	1,124	-0.12%
2024/11/11	1.1	15.55	0	0.00	15.55	1.1	1,123	0.09%
2024/11/08	0.1	15.80	0	0.00	15.75	0.1	1,121	0.01%
2024/11/01	0	0.00	1.1	16.20	16.25	-1.1	1,214	-0.09%
2024/10/25	0	0.00	10	15.90	15.90	-10	1,262	-0.79%
2024/10/23	0	0.00	1	16.05	15.95	-1	1,297	-0.08%
2024/10/22	1	15.90	0	0.00	15.95	1	1,328	0.08%
2024/10/21	0.9	16.09	0	0.00	16.00	0.9	1,362	0.07%
2024/10/18	1	16.60	0	0.00	16.50	1	1,397	0.07%
2024/10/15	0	0.00	3	16.25	16.20	-3	1,601	-0.19%
2024/10/11	0	0.00	0.2	16.30	16.30	-0.2	1,713	-0.01%
2024/10/09	2	16.90	0	0.00	16.45	2	1,764	0.11%
2024/10/04	0	0.00	20	17.65	17.60	-20	1,762	-1.13%
2024/10/01	4	17.55	1	17.50	17.60	3	1,751	0.17%
2024/09/30	1	17.90	0	0.00	17.80	1	1,748	0.06%
2024/09/27	25	17.56	4	17.21	17.70	21	1,668	1.26%
2024/09/26	0	0.00	0.1	16.00	16.15	-0.1	1,583	0.00%
2024/09/20	1	16.00	0	0.00	16.00	1	1,632	0.06%
2024/09/18	0	0.00	1.1	16.45	16.20	-1.1	1,663	-0.07%
2024/09/16	0	0.00	1	16.00	16.20	-1	1,708	-0.06%
2024/09/13	1	15.75	3	15.62	15.80	-2	1,703	-0.12%
2024/09/12	0	0.00	3	15.00	14.95	-3	1,696	-0.18%
2024/09/11	0	0.00	0.2	15.00	14.90	-0.2	1,729	-0.01%
2024/09/09	1.2	15.03	0	0.00	15.25	1.2	1,713	0.07%
2024/09/05	51	15.95	0	0.00	15.75	51	1,720	2.96%
2024/09/04	0.3	15.95	0	0.00	15.90	0.3	1,724	0.02%
2024/09/02	4	16.80	0	0.00	16.75	4	1,757	0.23%
2024/08/30	7	16.95	0	0.00	16.95	7	1,770	0.40%
2024/08/29	5	17.00	0	0.00	17.00	5	1,824	0.27%
2024/08/28	1	17.10	0	0.00	17.05	1	1,851	0.05%
2024/08/21	0	0.00	1	16.85	16.85	-1	2,088	-0.05%
2024/08/15	0	0.00	0.1	17.25	17.20	-0.1	2,111	0.00%
2024/08/09	51	16.90	0	0.00	16.75	51	2,194	2.32%
2024/08/05	0	0.00	15	16.97	16.25	-15	2,185	-0.69%
2024/08/01	15	18.25	0	0.00	18.35	15	2,148	0.70%
2024/07/30	2	17.85	0	0.00	17.80	2	2,132	0.09%
2024/07/29	0	0.00	1	17.85	17.95	-1	2,137	-0.05%
2024/07/26	1.5	17.95	1	18.05	17.90	0.5	2,127	0.02%
2024/07/23	1	18.30	0	0.00	18.35	1	2,130	0.05%
2024/07/22	2	18.35	0	0.00	18.40	2	2,117	0.09%
2024/07/19	1	18.50	1	19.00	18.50	0	2,083	0.00%
2024/07/18	3	19.03	11	19.08	18.90	-8	2,043	-0.39%
2024/07/17	0	0.00	4.2	18.79	18.80	-4.2	1,977	-0.21%
2024/07/16	1	18.35	0	0.00	18.35	1	1,924	0.05%
2024/07/15	4	18.00	0	0.00	18.00	4	1,890	0.21%
2024/07/12	1	17.95	2.2	17.92	18.00	-1.2	1,878	-0.07%
2024/07/11	11	17.09	2	17.03	17.45	9	1,798	0.50%
2024/07/09	0	0.00	1	16.70	16.80	-1	1,798	-0.06%
2024/07/08	2	17.15	2	17.15	17.05	0	1,793	0.00%
2024/07/03	1	16.50	0	0.00	16.45	1	1,797	0.06%
2024/06/28	5	16.60	0	0.00	16.75	5	1,826	0.27%
2024/06/27	10	16.60	0	0.00	16.55	10	1,845	0.54%
2024/06/25	2	17.10	0	0.00	16.90	2	1,837	0.11%
2024/06/24	1	17.10	0.2	17.30	17.25	0.9	1,815	0.05%
2024/06/18	3	16.68	0	0.00	16.90	3	1,766	0.17%
2024/06/07	0	0.00	13	17.31	17.50	-13	1,812	-0.72%
2024/06/06	1.1	17.00	0	0.00	17.05	1.1	1,802	0.06%
2024/06/05	1	17.35	0	0.00	17.40	1	1,755	0.06%
2024/06/04	2	17.55	0	0.00	17.30	2	1,753	0.11%
2024/06/03	0.3	17.95	0	0.00	17.80	0.3	1,721	0.02%
2024/05/28	1	18.55	0	0.00	18.50	1	1,541	0.06%
2024/05/22	1	18.45	0	0.00	18.50	1	1,500	0.07%
2024/05/20	0	0.00	11.2	18.69	18.55	-11.2	1,471	-0.76%
2024/05/15	0	0.00	0.1	18.25	18.30	-0.1	1,413	-0.01%
2024/05/13	0	0.00	2	18.08	18.05	-2	1,373	-0.15%
2024/05/03	1	18.20	0	0.00	18.15	1	1,326	0.08%
2024/04/26	0	0.00	20	17.80	17.90	-20	1,275	-1.57%
2024/04/25	0	0.00	0.1	18.05	17.90	-0.1	1,261	-0.01%
2024/04/22	3	18.00	0	0.00	18.20	3	1,288	0.23%
2024/04/19	1.2	18.04	1	17.95	17.95	0.2	1,264	0.02%
2024/04/18	0	0.00	2	18.05	18.15	-2	1,235	-0.16%
2024/04/17	0	0.00	0.5	18.15	18.15	-0.5	1,231	-0.04%
2024/04/10	1	19.10	0	0.00	19.10	1	1,176	0.09%
2024/04/09	10	18.80	0	0.00	19.00	10	1,161	0.86%
2024/04/02	11	19.03	0	0.00	18.85	11	1,115	0.99%
2024/04/01	1	18.75	1	18.75	18.75	0	1,080	0.00%
2024/03/27	0	0.00	1	18.10	18.15	-1	1,077	-0.09%
2024/03/25	3	18.10	0	0.00	18.20	3	1,072	0.28%
2024/03/22	1	18.25	0	0.00	18.25	1	1,077	0.09%
2024/03/21	1	18.35	0	0.00	18.35	1	1,128	0.09%
2024/03/20	1	18.25	30	18.17	18.15	-29	1,135	-2.55%
2024/03/19	0	18.65	2	18.73	18.45	-2	1,113	-0.18%
2024/03/18	2	18.35	1	18.30	18.35	1	1,098	0.09%
2024/03/15	3	18.95	2	18.63	18.70	1	1,080	0.09%
2024/03/14	6	19.07	0	0.00	19.05	6	1,057	0.57%
2024/03/13	6	19.05	0	0.00	19.05	6	1,056	0.57%
2024/03/11	1	19.15	0	0.00	19.20	1	1,066	0.09%
2024/03/08	0	0.00	1	19.20	19.15	-1	1,071	-0.09%
2024/03/07	0	0.00	1	19.35	19.25	-1	1,088	-0.09%
2024/03/06	6	19.45	0.1	19.61	19.45	5.9	1,069	0.55%
2024/03/05	3	19.80	0	0.00	19.80	3	1,038	0.29%
2024/02/27	10	20.50	0	0.00	20.30	10	1,018	0.98%
2024/02/23	3	20.50	4	20.55	20.50	-1	1,015	-0.10%
2024/02/20	1	20.85	0	0.00	21.05	1	1,038	0.10%
2024/02/19	0	0.00	2	21.20	21.20	-2	1,079	-0.19%
2024/02/15	3	20.30	0	0.00	20.35	3	1,102	0.27%
2024/01/30	2	20.65	0	0.00	20.50	2	1,161	0.17%
2024/01/29	0	0.00	1	21.05	20.85	-1	1,189	-0.08%
2024/01/22	0	0.00	10	20.25	20.20	-10	1,233	-0.81%
2024/01/18	0	0.00	1	20.20	20.15	-1	1,241	-0.08%
2024/01/17	12	20.29	0	0.00	20.25	12	1,247	0.96%
2024/01/16	1	20.85	0	0.00	20.85	1	1,241	0.08%
2024/01/12	0	0.00	1	21.75	21.65	-1	1,274	-0.08%
2024/01/11	4	21.51	0	0.00	21.55	4	1,383	0.29%
2024/01/08	0	0.00	0.1	22.35	22.25	-0.1	1,517	0.00%
2024/01/02	1	22.20	0	0.00	22.45	1	1,603	0.06%
2023/12/26	0	0.00	1	22.60	22.60	-1	1,648	-0.06%
2023/12/25	1	22.25	0	0.00	22.25	1	1,661	0.06%
2023/12/22	6	22.63	0	0.00	22.60	6	1,677	0.36%
2023/12/19	5.1	23.00	0	0.00	23.00	5.1	1,681	0.30%
2023/12/18	0	0.00	3	23.73	23.60	-3	1,683	-0.18%
2023/12/15	2	22.90	2	23.18	23.05	0	1,646	0.00%
2023/12/14	4	22.93	5	22.90	22.70	-1	1,686	-0.06%
2023/12/07	20	22.78	0	0.00	22.70	20	1,974	1.01%
2023/12/06	3	22.98	0	0.00	23.00	3	2,049	0.15%
2023/12/05	0	0.00	5	23.50	23.20	-5	2,165	-0.23%
2023/12/04	10	23.70	13	23.84	23.75	-3	2,160	-0.14%
2023/11/30	5	23.40	0	0.00	23.35	5	2,180	0.23%
2023/11/27	1	23.50	0	0.00	23.25	1	2,268	0.04%
2023/11/16	12	23.30	1	23.45	23.35	11	2,293	0.48%
2023/11/15	0	0.00	2	22.75	22.90	-2	2,262	-0.09%
2023/11/13	6	22.05	0	0.00	22.00	6	2,287	0.26%
2023/11/10	1	22.35	0	0.00	22.35	1	2,325	0.04%
2023/11/09	0	0.00	1.2	22.67	22.75	-1.2	2,368	-0.05%
2023/11/03	0	0.00	10	22.30	22.25	-10	2,481	-0.40%
2023/10/26	0	0.00	1	21.80	21.75	-1	3,193	-0.03%
2023/10/25	0	0.00	1	22.15	21.95	-1	3,299	-0.03%
2023/10/20	3	21.50	1	21.50	21.70	2	3,400	0.06%
2023/10/19	3	22.32	0	0.00	22.10	3	3,411	0.09%
2023/10/18	3	22.98	3	23.22	23.55	0	3,345	0.00%
2023/10/17	1	23.05	0	0.00	23.05	1	3,277	0.03%
2023/10/16	0	0.00	1	23.25	23.50	-1	3,300	-0.03%
2023/10/12	1	23.10	14	22.80	23.00	-13.1	3,341	-0.39%
2023/10/11	0	22.85	0	0.00	22.80	0	3,340	0.00%
2023/10/06	0	0.00	1	23.80	23.75	-1	3,291	-0.03%
2023/10/05	2	23.58	0	0.00	23.60	2	3,291	0.06%
2023/10/04	2	23.50	0	0.00	23.40	2	3,293	0.06%
2023/10/03	2	24.23	0	0.00	23.95	2	3,283	0.06%
2023/10/02	0	0.00	1	24.45	24.45	-1	3,272	-0.03%
2023/09/28	1	24.90	1	24.75	24.90	0	3,266	0.00%
2023/09/27	1	24.15	0	0.00	24.40	1	3,250	0.03%
2023/09/26	2	24.75	0	0.00	24.45	2	3,213	0.06%
2023/09/25	2	25.23	4	25.20	25.15	-2	3,182	-0.06%
2023/09/21	3	25.52	0	0.00	25.40	3	3,163	0.09%
2023/09/19	0	0.00	0.1	26.10	26.35	-0.1	3,136	0.00%
2023/09/18	4	26.20	1.4	25.95	26.15	2.6	3,080	0.08%
2023/09/15	0	0.00	1	26.25	26.00	-1	3,057	-0.03%
2023/09/14	0	0.00	2	26.43	26.50	-2	3,019	-0.07%
2023/09/13	0	0.00	5	26.43	26.45	-5	2,970	-0.17%
2023/09/12	4	25.36	0.5	25.30	25.60	3.5	2,858	0.12%
2023/09/11	1	26.30	1	25.60	25.70	0	2,803	0.00%
2023/09/08	23	26.07	27.5	26.08	26.25	-4.5	2,718	-0.17%
2023/09/05	3	25.28	0	0.00	25.00	3	2,556	0.12%
2023/09/04	5.5	25.50	1	25.40	25.45	4.5	2,531	0.18%
2023/09/01	0	24.35	11	24.30	24.30	-11	2,479	-0.44%
2023/08/31	10	23.85	1.1	24.08	24.15	9	2,478	0.36%
2023/08/30	0.1	23.50	2	23.73	23.85	-2	2,469	-0.08%
2023/08/28	2	22.95	0	0.00	22.75	2	2,467	0.08%
2023/08/22	1	23.40	0	0.00	23.00	1	2,469	0.04%
2023/08/21	0	0.00	0	23.40	23.50	0	2,467	0.00%
2023/08/18	4	23.55	6	23.88	23.80	-2	2,462	-0.08%
2023/08/17	5	23.55	5	23.40	23.35	0	2,440	0.00%
2023/08/16	2	23.70	1	24.25	23.50	1	2,406	0.04%
2023/08/15	0	0.00	1	24.95	24.75	-1	2,367	-0.04%
2023/08/14	2	24.55	0	0.00	24.30	2	2,330	0.09%
2023/08/10	1	25.55	20	25.55	25.65	-19	2,277	-0.83%
2023/08/09	0	0.00	3	26.00	25.70	-3	2,243	-0.13%
2023/08/08	0	0.00	4	26.00	25.65	-4	2,190	-0.18%
2023/08/07	3	25.25	1	25.36	25.80	2	2,127	0.09%
2023/08/04	0	24.95	1.3	25.28	25.40	-1.2	2,050	-0.06%
2023/08/02	10	26.27	13	26.53	25.55	-3	1,954	-0.15%
2023/08/01	0	0.00	1	24.45	24.60	-1	1,685	-0.06%
2023/07/31	1	24.20	0	0.00	24.30	1	1,636	0.06%
2023/07/28	7	23.52	30	23.17	23.25	-23	1,510	-1.52%
2023/07/26	30	22.29	1	22.35	22.25	29	1,382	2.10%
2023/07/25	1	22.05	0	0.00	22.10	1	1,344	0.07%
2023/07/18	0	0.00	1	23.05	22.95	-1	1,173	-0.09%
2023/07/13	1	22.45	0	0.00	22.45	1	1,133	0.09%
2023/07/11	4	22.56	0	0.00	22.65	4	1,139	0.35%
2023/07/10	0	0.00	36	22.73	22.70	-36	1,145	-3.14%
2023/07/07	1	22.70	0	0.00	22.85	1	1,147	0.09%
2023/07/06	3	23.10	0	0.00	23.00	3	1,151	0.26%
2023/07/03	0	0.00	1	23.70	23.65	-1	1,194	-0.08%
2023/06/30	0	0.00	1	23.35	23.40	-1	1,201	-0.08%
2023/06/29	1	23.40	0.3	23.47	23.55	0.7	1,213	0.06%
2023/06/28	0	0.00	9	23.30	23.35	-9	1,218	-0.74%
2023/06/27	5	23.58	0	0.00	23.50	5	1,224	0.41%
2023/06/20	1	24.05	0	0.00	24.00	1	1,242	0.08%
2023/06/19	1	24.30	0	0.00	24.20	1	1,273	0.08%
2023/06/16	6	24.33	0	0.00	24.25	6	1,303	0.46%
2023/06/15	2.1	24.20	0	0.00	23.95	2.1	1,324	0.16%
2023/06/14	0	0.00	6	24.10	24.15	-6	1,415	-0.42%
2023/06/13	0	0.00	3	24.10	24.00	-3	1,452	-0.21%
2023/06/12	0.1	24.30	0	0.00	24.10	0.1	1,482	0.01%
2023/06/08	15.1	24.00	0	0.00	24.05	15.1	1,661	0.91%
2023/06/07	0.1	24.05	0	0.00	24.05	0.1	1,698	0.01%
2023/06/06	4.1	24.57	0	0.00	24.30	4.1	1,717	0.24%
2023/06/05	0.1	24.20	2	24.15	24.30	-1.9	1,732	-0.11%
2023/06/02	10	23.80	2	23.75	23.75	8	1,752	0.46%
2023/05/31	3	23.65	0	0.00	23.60	3	1,881	0.16%
2023/05/29	1	23.85	0	0.00	23.85	1	1,983	0.05%
2023/05/25	0.1	24.55	0	0.00	24.20	0.1	2,005	0.00%
2023/05/24	0.1	24.75	1	24.70	24.85	-0.9	2,026	-0.04%
2023/05/23	0	0.00	2	24.58	24.60	-2	2,030	-0.10%
2023/05/17	0	0.00	3	23.88	24.15	-3	2,044	-0.15%
2023/05/16	0	0.00	1	23.75	23.65	-1	2,050	-0.05%
2023/05/09	1	23.60	1	23.80	23.75	0	2,107	0.00%
2023/05/04	3	24.28	0	0.00	24.60	3	2,351	0.13%
2023/05/03	2	24.20	0	0.00	24.05	2	2,434	0.08%
2023/04/28	0	0.00	6	25.10	25.05	-6	2,520	-0.24%
2023/04/27	0	0.00	1	25.05	25.05	-1	2,597	-0.04%
2023/04/26	1	24.65	0	0.00	25.00	1	2,633	0.04%
2023/04/25	0	0.00	4	24.95	24.90	-4	2,677	-0.15%
2023/04/24	1	25.30	0	0.00	25.35	1	2,745	0.04%
2023/04/21	5	25.32	5	25.12	25.05	0	2,853	0.00%
2023/04/20	1	25.60	0	0.00	25.55	1	3,105	0.03%
2023/04/19	6	26.36	0	0.00	26.15	6	3,129	0.19%
2023/04/18	0	0.00	1	26.90	26.75	-1	3,150	-0.03%
2023/04/14	0.1	26.80	0	0.00	27.00	0.1	3,221	0.00%
2023/04/13	1	27.10	2	27.00	26.80	-1	3,265	-0.03%
2023/04/12	2	27.00	0	0.00	26.95	2	3,314	0.06%
2023/04/11	0.2	26.79	10.2	26.76	26.70	-10	3,356	-0.30%
2023/04/10	0.2	27.20	0	0.00	27.00	0.2	3,443	0.01%
2023/04/07	0.2	27.02	1	27.00	27.05	-0.9	3,535	-0.02%
2023/03/31	0	0.00	1	26.30	26.30	-1	3,870	-0.03%
2023/03/27	1	26.10	0	0.00	26.05	1	4,216	0.02%
2023/03/23	0	0.00	1	26.45	26.45	-1	4,464	-0.02%
2023/03/22	1	26.00	0	0.00	26.15	1	4,585	0.02%
2023/03/21	1	26.65	0	0.00	26.30	1	4,736	0.02%
2023/03/17	0	0.00	5	26.75	26.75	-5	5,337	-0.09%
2023/03/16	3	25.40	1	25.60	25.60	2	5,254	0.04%
2023/03/15	3	25.98	1	25.75	25.75	2	5,224	0.04%
2023/03/14	1	25.30	0	0.00	26.20	1	5,205	0.02%
2023/03/10	6	26.93	1	26.85	26.70	5	5,051	0.10%
2023/03/09	2	27.65	1	27.65	27.55	1	5,047	0.02%
2023/03/08	2.5	28.03	0	0.00	28.05	2.5	5,104	0.05%
2023/03/07	1	28.15	0	0.00	28.35	1	5,078	0.02%
2023/03/06	1	28.75	9.8	28.61	28.20	-8.8	5,067	-0.17%
2023/03/03	1	27.55	3	27.80	27.55	-2	4,959	-0.04%
2023/03/02	4	27.70	4	28.55	27.55	0	4,946	0.00%
2023/03/01	8	27.80	4	27.78	27.70	4	4,870	0.08%
2023/02/24	2	28.58	4.1	28.59	28.55	-2.1	4,828	-0.04%
2023/02/23	4	28.40	14	28.46	28.25	-10	4,801	-0.21%
2023/02/22	6	28.56	1	28.65	28.45	5	4,803	0.10%
2023/02/21	2	28.15	2.4	28.23	28.15	-0.4	4,793	-0.01%
2023/02/20	0	0.00	2	28.05	28.00	-2	4,800	-0.04%
2023/02/17	1	27.80	1	27.60	27.70	0	4,799	0.00%
2023/02/16	0	0.00	2	27.90	27.75	-2	4,821	-0.04%
2023/02/15	0	0.00	2	27.50	27.70	-2	4,815	-0.04%
2023/02/14	4	27.93	3	27.90	27.90	1	4,801	0.02%
2023/02/13	2	27.35	1	27.30	27.35	1	4,788	0.02%
2023/02/10	5	26.75	0	0.00	26.70	5	4,791	0.10%
2023/02/09	1	27.45	4	27.25	27.20	-3	4,769	-0.06%
2023/02/08	1	27.60	5	27.80	27.55	-4	4,757	-0.08%
2023/02/07	0	0.00	3	27.73	27.80	-3	4,760	-0.06%
2023/02/06	4	27.26	1	27.50	27.45	3	4,745	0.06%
2023/02/03	42	27.57	4	28.08	27.20	38	4,696	0.81%
2023/02/02	6	28.44	0	0.00	28.35	6	4,543	0.13%
2023/02/01	3	28.97	7.2	29.03	29.20	-4.2	4,474	-0.09%
2023/01/31	4	28.44	2	28.10	28.15	2	4,374	0.05%
2023/01/30	12	28.82	0	0.00	28.70	12	4,323	0.28%
2023/01/17	4	28.63	10	28.91	29.10	-6	4,240	-0.14%
2023/01/16	1.2	27.87	0	0.00	27.90	1.2	4,160	0.03%
2023/01/13	0	0.00	1	28.15	28.05	-1	4,131	-0.02%
2023/01/12	0	0.00	14	28.35	28.40	-14	4,116	-0.34%
2023/01/11	3	28.00	2	28.30	28.30	1	4,036	0.02%
2023/01/10	3	27.38	30.1	27.86	28.00	-27.1	3,929	-0.69%
2023/01/09	0	0.00	1	26.90	26.80	-1	3,662	-0.03%
2023/01/06	0	0.00	2	26.05	26.50	-2	3,617	-0.06%
2023/01/05	2	25.90	0	0.00	25.80	2	3,595	0.06%
2023/01/04	0	26.50	4	26.71	26.75	-4	3,532	-0.11%
2023/01/03	1	26.65	6	26.82	26.70	-5	3,506	-0.14%
2022/12/30	2	26.50	0.3	26.65	26.40	1.7	3,446	0.05%
2022/12/29	13	26.64	10	26.55	26.80	3	3,383	0.09%
2022/12/28	1	26.51	7	26.85	27.10	-6	3,335	-0.18%
2022/12/27	21	27.03	5	27.01	26.55	16	3,238	0.49%
2022/12/26	0	0.00	1	26.90	26.90	-1	3,138	-0.03%
2022/12/23	12	26.31	29	26.55	26.50	-17	3,055	-0.56%
2022/12/22	8	25.69	10	25.59	26.20	-2	2,820	-0.07%
2022/12/21	1	23.40	1	23.95	24.05	0	2,646	0.00%
2022/12/20	3	24.07	0	0.00	23.45	3	2,635	0.11%
2022/12/19	12	25.00	1	24.40	24.40	11	2,562	0.43%
2022/12/16	16.1	25.63	14	25.30	25.25	2.1	2,508	0.08%
2022/12/15	3.1	26.37	11.1	25.84	25.80	-8	2,413	-0.33%
2022/12/14	16.4	25.16	1.2	25.46	25.35	15.2	2,253	0.67%
2022/12/13	14	25.55	11	25.89	25.90	3	2,115	0.14%
2022/12/12	3	24.60	3	24.87	25.60	0	1,944	0.00%
2022/12/09	3	24.32	8.9	24.26	24.35	-5.9	1,596	-0.37%
2022/12/08	0	0.00	30	21.80	22.15	-30	1,270	-2.36%
2022/12/06	0	0.00	0	22.00	21.70	0	1,258	0.00%
2022/12/05	0	0.00	2.5	22.41	22.45	-2.5	1,245	-0.20%
2022/12/02	0	0.00	2	22.55	22.30	-2	1,245	-0.16%
2022/12/01	4.6	22.22	0	0.00	22.10	4.6	1,228	0.37%
2022/11/30	31.2	23.07	10	22.28	22.35	21.2	1,197	1.77%
2022/11/29	1.3	21.45	5	21.50	21.55	-3.7	1,118	-0.33%
2022/11/28	0	0.00	2	21.63	21.60	-2	1,131	-0.18%
2022/11/24	0	0.00	1.5	20.98	20.95	-1.5	1,107	-0.14%
2022/11/22	0.2	20.38	1	20.40	20.60	-0.8	1,122	-0.07%
2022/11/21	0.3	20.45	0	0.00	20.40	0.3	1,127	0.03%
2022/11/18	4.5	20.71	3	20.60	20.70	1.5	1,133	0.13%
2022/11/17	0	0.00	2	21.05	21.15	-2	1,134	-0.18%
2022/11/16	7.8	20.60	0	0.00	20.30	7.8	1,118	0.70%
2022/11/15	0	0.00	3	21.05	21.05	-3	1,105	-0.27%
2022/11/14	0	0.00	1.2	20.54	20.85	-1.2	1,094	-0.11%
2022/11/11	1	20.20	0	0.00	20.20	1	1,069	0.09%
2022/11/10	0.1	20.30	0	0.00	20.25	0.1	1,075	0.01%
2022/11/09	0.1	20.35	1	20.35	20.45	-0.9	1,079	-0.09%
2022/11/08	0	0.00	4	20.35	20.40	-4	1,073	-0.37%
2022/11/07	1	20.05	0	0.00	20.05	1	1,075	0.09%
2022/11/03	6.2	19.41	0	0.00	19.40	6.2	1,089	0.56%
2022/11/02	4	19.60	2	19.75	19.75	2	1,092	0.18%
2022/10/21	4	19.90	0	0.00	19.80	4	1,309	0.31%
2022/10/20	4	19.60	0	0.00	20.60	4	1,366	0.29%
2022/10/17	0	0.00	1	19.40	19.45	-1	1,366	-0.07%
2022/10/14	0	0.00	1	19.70	19.70	-1	1,366	-0.07%
2022/10/13	0.1	19.65	10	19.45	19.10	-9.9	1,376	-0.72%
2022/10/11	1	20.00	0	0.00	20.00	1	1,377	0.07%
2022/10/06	1	20.60	0	0.00	20.65	1	1,393	0.07%
2022/10/05	0.1	20.80	0	0.00	20.85	0.1	1,433	0.01%
2022/10/03	0	0.00	1	20.20	20.40	-1	1,482	-0.07%
2022/09/30	2	20.00	3	20.13	20.50	-1	1,505	-0.07%
2022/09/28	1.1	19.98	0	0.00	19.50	1.1	1,517	0.07%
2022/09/27	1	20.30	0	0.00	20.35	1	1,493	0.07%
2022/09/26	8.2	20.80	0	0.00	20.65	8.2	1,471	0.55%
2022/09/22	0.1	22.00	0	0.00	21.80	0.1	1,466	0.01%
2022/09/21	3	22.30	0	0.00	22.20	3	1,456	0.21%
2022/09/19	3.4	22.62	0	0.00	22.40	3.4	1,458	0.23%
2022/09/13	1	23.70	0	0.00	23.45	1	1,464	0.07%
2022/09/12	0	0.00	2	23.45	23.45	-2	1,465	-0.14%
2022/09/08	1	22.50	0	0.00	23.20	1	1,468	0.07%
2022/09/07	10	22.60	0	0.00	22.60	10	1,456	0.69%
2022/09/02	2	23.00	20	22.85	22.85	-18	1,457	-1.23%
2022/09/01	1	23.25	0	0.00	23.35	1	1,440	0.07%
2022/08/30	2	23.38	0	0.00	23.45	2	1,454	0.14%
2022/08/29	0.4	23.65	0	0.00	23.55	0.4	1,454	0.02%
2022/08/23	4	23.98	13	23.80	23.80	-9	1,427	-0.63%
2022/08/22	1	24.20	0	0.00	24.25	1	1,430	0.07%
2022/08/19	1	24.05	0	0.00	24.30	1	1,425	0.07%
2022/08/17	1	24.20	0	0.00	24.10	1	1,427	0.07%
2022/08/15	0	0.00	1	24.05	24.15	-1	1,422	-0.07%
2022/08/12	0	0.00	1	24.10	23.95	-1	1,419	-0.07%
2022/08/10	0	0.00	1	23.40	23.15	-1	1,414	-0.07%
2022/08/09	1.1	23.00	0	22.95	23.00	1.1	1,400	0.08%
2022/08/08	2.1	22.19	8.2	22.32	22.55	-6.1	1,397	-0.44%
2022/08/05	6	22.73	0.6	22.90	22.85	5.4	1,382	0.39%
2022/08/04	8.1	22.63	7	22.76	22.75	1.1	1,417	0.07%
2022/08/03	2.5	24.86	0	0.00	24.80	2.5	1,338	0.19%
2022/07/29	1	25.10	0	0.00	25.15	1	1,416	0.07%
2022/07/28	2	25.27	0	0.00	25.05	2	1,412	0.14%
2022/07/27	12	27.85	0	0.00	27.85	12	1,352	0.89%
2022/07/26	2	28.38	0	0.00	28.40	2	1,290	0.15%
2022/07/22	0	0.00	1	28.20	28.40	-1	1,261	-0.08%
2022/07/19	0	0.00	1	28.00	28.20	-1	1,288	-0.08%
2022/07/13	1	27.00	0	0.00	27.00	1	1,284	0.08%
2022/07/12	2.2	25.96	0	0.00	25.85	2.2	1,265	0.17%
2022/07/11	2	27.30	0	0.00	27.25	2	1,245	0.16%
2022/07/08	2	28.35	2	28.60	27.85	0	1,235	0.00%
2022/07/07	1	27.30	1	28.15	28.30	0	1,222	0.00%
2022/07/06	2	29.08	30	29.10	28.50	-28	1,206	-2.32%
2022/07/01	1	29.50	2	30.00	29.50	-1	1,296	-0.08%
2022/06/27	0.1	31.70	0	0.00	31.90	0.1	1,364	0.01%
2022/06/23	0.1	30.60	0	0.00	30.60	0.1	1,410	0.01%
2022/06/21	0	0.00	1	30.60	31.00	-1	1,587	-0.06%
2022/06/10	2	32.30	0	0.00	32.90	2	1,796	0.11%
2022/06/08	12	32.67	0	0.00	32.85	12	1,848	0.65%
2022/06/07	10	32.20	0	0.00	32.30	10	1,868	0.54%
2022/06/06	1	32.00	0	0.00	32.05	1	1,878	0.05%
2022/06/02	1	31.60	2	31.58	31.85	-1	1,960	-0.05%
2022/05/31	0	0.00	1	31.45	31.40	-1	2,158	-0.05%
2022/05/27	1	30.75	0	0.00	30.90	1	2,462	0.04%
2022/05/26	0	0.00	2	30.90	30.75	-2	2,526	-0.08%
2022/05/20	0	0.00	0	30.90	31.10	0	2,740	0.00%
2022/05/19	0	0.00	1	30.45	30.75	-1	2,790	-0.04%
2022/05/13	0	0.00	11.1	29.24	29.60	-11.1	2,969	-0.37%
2022/05/12	0	29.50	2	29.60	28.85	-2	3,237	-0.06%
2022/05/11	1	30.25	1.1	30.54	30.05	0	3,340	0.00%
2022/05/10	1.9	30.64	0	0.00	30.70	1.9	3,403	0.06%
2022/05/09	2.2	32.02	2	31.80	31.60	0.2	3,378	0.01%
2022/05/06	0.7	33.00	0	0.00	33.05	0.7	3,367	0.02%
2022/04/28	0	0.00	1	32.95	32.95	-1	3,471	-0.03%
2022/04/27	4	32.75	0	0.00	32.55	4	3,479	0.11%
2022/04/21	0	0.00	9	33.80	33.80	-9	3,579	-0.25%
2022/04/20	0	0.00	0	33.85	33.85	0	3,598	0.00%
2022/04/18	0	33.20	0	0.00	33.15	0	3,647	0.00%
2022/04/15	0	33.55	0	0.00	33.50	0	3,724	0.00%
2022/04/14	5	33.75	0	0.00	33.95	5	3,927	0.13%
2022/04/13	0	0.00	0.1	33.70	33.90	-0.1	3,968	0.00%
2022/04/12	0	0.00	1	33.35	33.25	-1	3,998	-0.03%
2022/04/11	2	33.90	0	0.00	33.60	2	4,014	0.05%
2022/04/07	1	34.80	0	0.00	34.20	1	4,010	0.02%
2022/04/06	1	34.95	6	35.03	34.95	-5	3,999	-0.13%
2022/04/01	6	34.98	4	34.99	35.25	2	4,000	0.05%
2022/03/29	0.8	35.40	3	35.40	35.30	-2.3	4,053	-0.06%
2022/03/25	1	35.85	2	36.08	35.95	-1	4,160	-0.02%
2022/03/24	1	35.85	10.2	35.92	35.90	-9.2	4,090	-0.22%
2022/03/23	0	0.00	3	35.33	35.55	-3	4,031	-0.07%
2022/03/22	1	34.85	0	0.00	34.95	1	3,982	0.03%
2022/03/21	2	35.17	4	35.11	35.15	-2	4,003	-0.05%
2022/03/18	0	0.00	3	34.65	34.70	-3	4,014	-0.07%
2022/03/17	0	0.00	8	34.38	34.45	-8	4,082	-0.20%
2022/03/16	6	33.57	1	33.85	33.70	5	4,092	0.12%
2022/03/15	7	33.82	1	33.90	33.80	6	4,108	0.15%
2022/03/14	1	34.15	15	34.20	34.15	-14	4,155	-0.34%
2022/03/11	2	34.20	0	0.00	34.20	2	4,189	0.05%
2022/03/10	1	34.35	2	34.43	34.30	-1	4,201	-0.02%
2022/03/09	0	0.00	1	34.10	34.00	-1	4,225	-0.02%
2022/03/08	5.1	34.03	2	33.70	33.70	3.1	4,261	0.07%
2022/03/07	5	35.01	2	34.75	34.60	3	4,226	0.07%
2022/03/04	15	35.56	0	0.00	35.60	15	4,253	0.35%
2022/03/03	0	0.00	86	36.28	36.25	-86	4,266	-2.02%
2022/03/02	6	35.42	2	35.75	35.45	4	4,168	0.10%
2022/03/01	3	35.18	25	35.65	35.60	-22	4,205	-0.52%
2022/02/25	0	0.00	5	34.75	34.55	-5	4,292	-0.12%
2022/02/24	3.3	34.73	5	34.82	34.20	-1.8	4,334	-0.04%
2022/02/23	3	34.92	0	0.00	35.05	3	4,351	0.07%
2022/02/22	23	35.49	26.3	35.13	34.90	-3.3	4,492	-0.07%
2022/02/21	3.3	35.52	0	35.50	35.50	3.3	4,532	0.07%
2022/02/16	7	34.99	5	35.30	35.35	2	4,720	0.04%
2022/02/15	4	35.33	2	35.35	35.25	2	4,848	0.04%
2022/02/14	6	36.05	14	35.93	35.55	-8	4,982	-0.16%
2022/02/11	2	35.38	25	35.58	35.65	-23	5,007	-0.46%
2022/02/10	7	35.03	2	35.07	35.10	5	4,961	0.10%
2022/02/09	0	0.00	8.1	34.48	34.55	-8.1	5,178	-0.16%
2022/02/08	6	34.65	2	34.55	34.55	4	5,261	0.08%
2022/02/07	0	0.00	3	34.10	34.30	-3	5,345	-0.06%
2022/01/26	5	32.99	19	33.08	32.95	-14	5,463	-0.26%
2022/01/25	1.2	33.07	4	33.00	33.00	-2.8	5,690	-0.05%
2022/01/24	13	33.39	0	0.00	33.35	13	5,776	0.23%
2022/01/21	0.1	34.10	0	0.00	33.90	0.1	5,853	0.00%
2022/01/20	2	34.30	1	34.35	34.25	1	5,975	0.02%
2022/01/19	2	34.70	12	34.65	34.20	-10	6,055	-0.17%
2022/01/18	0	0.00	2	34.30	34.25	-2	6,154	-0.03%
2022/01/17	1	33.55	0	0.00	33.80	1	6,283	0.02%
2022/01/12	4.1	33.54	1	33.75	33.75	3.1	6,994	0.04%
2022/01/11	22	33.46	0	0.00	33.55	22	7,192	0.31%
2022/01/10	51.2	33.87	0	0.00	33.80	51.2	7,561	0.68%
2022/01/07	6	35.93	18	35.43	34.75	-12	7,773	-0.15%
2022/01/06	1	34.70	4	34.61	35.00	-3	8,183	-0.04%
2022/01/05	0	0.00	3	34.92	34.80	-3	8,511	-0.04%
2021/12/30	0	0.00	6	34.80	34.70	-6	10,188	-0.06%
2021/12/29	0.5	34.80	4	34.65	34.80	-3.6	10,745	-0.03%
2021/12/28	2	34.23	0	0.00	34.35	2	11,326	0.02%
2021/12/27	4	34.48	9	34.55	34.30	-5	11,903	-0.04%
2021/12/24	11	34.62	2	34.90	34.60	9	12,609	0.07%
2021/12/23	4	34.63	2	34.68	34.60	2	13,998	0.01%
2021/12/22	3	34.60	7.1	34.49	34.65	-4.1	16,436	-0.02%
2021/12/21	12	33.78	2	33.95	34.10	10	17,341	0.06%
2021/12/20	25	33.62	5	33.65	33.55	20	18,710	0.11%
2021/12/17	1	33.40	1	33.50	33.45	0	19,143	0.00%
2021/12/16	1.5	33.35	0	0.00	33.30	1.5	19,482	0.01%
2021/12/15	2	33.38	2	33.50	33.35	0	19,611	0.00%
2021/12/14	1.2	33.58	0	0.00	33.50	1.2	19,983	0.01%
2021/12/13	4	33.86	0	0.00	33.80	4	20,189	0.02%
2021/12/09	1	34.55	0	0.00	34.60	1	20,175	0.00%
2021/12/08	6	35.06	0	35.05	34.90	6	20,189	0.03%
2021/12/07	9	34.87	2.2	35.02	35.10	6.8	20,142	0.03%
2021/12/06	1	34.60	3	34.27	34.65	-2	20,117	-0.01%
2021/12/03	2	34.28	2	34.55	34.30	0	20,129	0.00%
2021/12/02	2	33.75	0	0.00	33.75	2	20,109	0.01%
2021/12/01	1.1	34.16	1	34.20	34.20	0.1	20,143	0.00%
2021/11/30	2.4	33.95	0	0.00	33.90	2.4	20,191	0.01%
2021/11/29	2	33.68	3	34.12	34.15	-1	20,235	0.00%
2021/11/26	6.1	35.35	3	35.45	35.15	3.1	20,251	0.02%
2021/11/25	11	35.84	0	0.00	35.75	11	20,268	0.05%
2021/11/24	1	35.40	3	35.90	35.90	-2	20,156	-0.01%
2021/11/22	13.2	34.90	0	0.00	34.85	13.2	20,073	0.07%
2021/11/19	28	35.36	2	35.05	35.00	26	20,029	0.13%
2021/11/18	9.2	34.88	0	0.00	35.05	9.2	19,973	0.05%
2021/11/17	5.6	35.09	1	35.10	35.00	4.6	19,924	0.02%
2021/11/16	8.4	35.47	0	0.00	35.35	8.4	19,846	0.04%
2021/11/15	12	35.59	0	0.00	35.50	12	19,865	0.06%
2021/11/12	6.1	36.03	5.5	36.49	35.90	0.6	19,827	0.00%
2021/11/11	11	35.90	4	35.83	35.75	7	19,643	0.04%
2021/11/10	27	36.61	5.1	37.00	36.15	21.9	19,500	0.11%
2021/11/09	0	0.00	1	36.45	36.50	-1	19,246	-0.01%
2021/11/08	19	36.53	3	36.40	36.30	16	19,157	0.08%
2021/11/05	4	36.65	1.2	36.74	36.90	2.8	18,943	0.01%
2021/11/04	14	36.60	10	36.30	36.50	4	18,908	0.02%
2021/11/03	2.5	36.41	1	36.56	36.50	1.5	18,843	0.01%
2021/11/02	66.1	36.30	11	36.59	36.30	55.1	18,774	0.29%
2021/11/01	0	0.00	4	37.34	37.25	-4	18,807	-0.02%
2021/10/29	7	37.18	12	37.20	37.15	-5	18,740	-0.03%
2021/10/28	11.1	36.78	2	36.65	36.75	9.1	18,731	0.05%
2021/10/27	2	37.35	1	37.20	37.40	1	18,723	0.01%
2021/10/26	4.5	37.23	7	37.14	37.10	-2.5	18,806	-0.01%
2021/10/25	0.1	38.00	2.1	38.12	38.15	-2	18,698	-0.01%
2021/10/22	12	37.78	5	37.62	37.45	7	18,631	0.04%
2021/10/21	1	38.95	0	0.00	39.35	1	18,376	0.01%
2021/10/20	12	38.88	15	39.04	38.85	-3	18,247	-0.02%
2021/10/19	32	39.92	47.8	40.03	40.05	-15.8	18,122	-0.09%
2021/10/18	5	40.27	8	40.56	39.90	-3	17,952	-0.02%
2021/10/15	4	39.36	2	40.35	39.35	2	17,673	0.01%
2021/10/14	81	40.52	97.1	39.19	39.50	-16	17,490	-0.09%
2021/10/13	34	42.46	14	42.46	41.40	20	16,976	0.12%
2021/10/12	14	44.04	17.4	44.67	42.45	-3.4	16,720	-0.02%
2021/10/08	34	43.36	25.4	43.81	43.20	8.7	16,080	0.05%
2021/10/07	29.8	44.09	104.6	44.19	44.50	-74.8	15,724	-0.48%	大賣/
2021/10/06	142	44.38	50	44.72	43.95	92	15,314	0.60%	大買/
2021/10/05	18	44.21	26	43.72	45.10	-8	14,841	-0.05%
2021/10/04	65	44.83	54	44.69	43.20	11	14,349	0.08%
2021/10/01	40	44.37	83	44.59	44.45	-43	13,867	-0.31%
2021/09/30	126	46.51	120.1	46.12	46.30	5.9	13,336	0.04%	大買/大賣/
2021/09/29	398	46.60	471	46.27	46.15	-73	12,071	-0.60%	大買/大賣/
2021/09/28	145	43.34	97.3	43.26	43.95	47.7	9,851	0.48%	大買/
2021/09/27	51	42.42	97	42.40	43.10	-46	10,849	-0.42%
2021/09/24	11	38.74	38.3	38.47	39.30	-27.3	10,371	-0.26%
2021/09/23	32	38.00	42.1	37.84	38.50	-10.1	10,127	-0.10%
2021/09/22	4	35.93	2	35.93	36.30	2	9,916	0.02%
2021/09/17	41.1	36.11	26	36.10	36.10	15.1	9,856	0.15%
2021/09/16	16	35.64	104	35.74	35.50	-88	9,546	-0.92%	大賣/
2021/09/15	102	35.01	2	35.60	35.00	100	9,383	1.07%	大買/
2021/09/14	2.4	35.28	0	0.00	35.30	2.4	9,400	0.02%
2021/09/13	0	0.00	107	35.70	35.55	-107	9,457	-1.13%	大賣/鉅額交易
2021/09/10	1	35.15	0	0.00	35.20	1	9,522	0.01%
2021/09/09	2	34.38	0	0.00	34.40	2	9,570	0.02%
2021/09/08	5.3	34.68	2	34.60	34.60	3.3	9,607	0.03%
2021/09/07	8	35.28	0	0.00	35.30	8	9,788	0.08%
2021/09/06	106.1	35.15	6	35.14	34.95	100.1	9,829	1.02%	大買/
2021/09/03	0.1	36.15	6	36.05	35.85	-5.9	9,820	-0.06%
2021/09/02	16	35.39	0	0.00	35.10	16	9,893	0.16%
2021/09/01	2	39.40	8	39.46	39.40	-6	9,867	-0.06%
2021/08/31	0	0.00	4	39.36	39.50	-4	9,833	-0.04%
2021/08/30	2	39.15	3	39.23	39.30	-1	9,958	-0.01%
2021/08/27	1	39.15	5	39.30	39.20	-4	10,221	-0.04%
2021/08/26	0.7	38.80	11	39.21	39.10	-10.3	10,416	-0.10%
2021/08/25	2	38.63	4	38.65	38.65	-2	11,046	-0.02%
2021/08/24	0	0.00	118.1	38.48	38.60	-118.1	11,173	-1.06%	大賣/鉅額交易
2021/08/23	0	0.00	6	37.99	38.00	-6	11,436	-0.05%
2021/08/20	1.2	36.94	4	36.90	36.80	-2.8	11,591	-0.02%
2021/08/19	3	36.52	6	36.82	36.55	-3	11,668	-0.03%
2021/08/18	17	35.09	15	36.25	36.30	2	12,004	0.02%
2021/08/17	0	0.00	6	36.60	35.80	-6	12,333	-0.05%
2021/08/16	10	36.52	1	36.15	36.40	9	12,405	0.07%
2021/08/13	9	37.17	0	0.00	37.05	9	12,531	0.07%
2021/08/11	107	37.71	3	37.83	37.60	104	12,735	0.82%	大買/鉅額交易
2021/08/10	3	37.85	0	0.00	38.40	3	12,857	0.02%
2021/08/09	22	38.38	7	38.14	38.10	15	12,979	0.12%
2021/08/06	20	38.04	25	38.43	38.65	-5	13,103	-0.04%
2021/08/05	49	38.48	20	38.50	38.35	29	13,204	0.22%
2021/08/04	1	40.00	0.1	39.85	39.90	0.9	13,244	0.01%
2021/08/03	2	39.70	2	39.85	39.85	0	13,479	0.00%
2021/08/02	3	40.23	143.1	40.37	40.55	-140.1	13,761	-1.02%	大賣/鉅額交易
2021/07/30	20	39.67	7	39.66	39.70	13	14,299	0.09%
2021/07/29	1	39.05	0	0.00	39.10	1	14,485	0.01%
2021/07/28	3	38.27	7	38.80	38.80	-4	14,616	-0.03%
2021/07/27	9	38.72	3	38.90	38.50	6	14,856	0.04%
2021/07/26	6	39.13	2	39.10	39.00	4	15,191	0.03%
2021/07/23	1	38.80	6	39.05	39.10	-5	15,448	-0.03%
2021/07/22	2.1	37.97	0	0.00	37.90	2.1	15,475	0.01%
2021/07/21	8	38.07	6	37.69	37.65	2	15,590	0.01%
2021/07/20	3	38.35	2	38.53	38.40	1	15,616	0.01%
2021/07/19	3	38.87	4	39.24	39.25	-1	15,751	-0.01%
2021/07/16	3	38.47	5	38.88	38.80	-2	16,273	-0.01%
2021/07/15	5	38.22	2	38.45	38.80	3	16,387	0.02%
2021/07/14	11	37.45	14	36.93	37.70	-3	16,735	-0.02%
2021/07/13	26	37.50	8	37.69	37.35	18	17,169	0.10%
2021/07/12	2	38.65	1	38.50	38.30	1	17,598	0.01%
2021/07/09	3	38.60	13	38.87	38.70	-10	18,127	-0.06%
2021/07/08	4	38.83	5	38.64	38.85	-1	18,268	-0.01%
2021/07/07	20	38.23	6	38.36	38.15	14	18,376	0.08%
2021/07/06	12	38.77	17	38.76	39.20	-5	18,553	-0.03%
2021/07/05	92	39.29	3	39.20	39.20	89	18,734	0.48%
2021/07/02	295.1	41.75	186	40.87	39.05	109.1	18,592	0.59%	大買/大賣/鉅額交易
2021/07/01	43	40.87	170.1	41.07	41.60	-127.1	16,770	-0.76%	大賣/鉅額交易
2021/06/30	5	37.72	6	37.55	37.85	-1	16,020	-0.01%
2021/06/29	10	37.17	2	37.10	37.00	8	16,016	0.05%
2021/06/28	3	36.97	2	36.85	37.20	1	16,233	0.01%
2021/06/25	5	36.72	4	36.79	36.50	1	16,401	0.01%
2021/06/24	1	36.77	21	36.61	36.90	-20	16,599	-0.12%
2021/06/23	12	36.37	9	36.53	36.25	3	16,759	0.02%
2021/06/22	6	36.16	0	0.00	36.15	6	16,898	0.04%
2021/06/21	8	35.69	4	35.68	35.20	4	17,031	0.02%
2021/06/18	3	36.35	12	36.30	36.20	-9	17,123	-0.05%
2021/06/17	4	36.81	10	36.76	36.80	-6	17,349	-0.03%
2021/06/16	8	37.03	7	37.51	36.50	1	17,461	0.01%
2021/06/15	1	36.35	0	0.00	36.45	1	17,428	0.01%
2021/06/11	4	36.00	2	36.25	36.15	2	17,474	0.01%
2021/06/10	4	35.90	5	35.84	36.45	-1	17,662	-0.01%
2021/06/09	0	37.15	4	36.78	36.50	-4	17,718	-0.02%
2021/06/08	3	36.98	1	37.05	37.05	2	17,866	0.01%
2021/06/07	7	37.05	9	37.12	37.20	-2	18,242	-0.01%
2021/06/04	32	37.66	17	37.59	37.45	15	18,638	0.08%
2021/06/03	14	37.38	39	36.92	37.10	-25	19,392	-0.13%
2021/06/02	19	37.41	27	36.76	36.60	-8	20,601	-0.04%
2021/06/01	0	0.00	8	35.76	35.90	-8	20,663	-0.04%
2021/05/31	38	36.23	59	36.28	35.60	-21	21,267	-0.10%
2021/05/28	36	34.93	11	34.54	34.85	25	21,037	0.12%
2021/05/27	18	33.81	13	34.15	34.20	5	21,094	0.02%
2021/05/26	36	34.03	17	34.26	34.05	19	21,248	0.09%
2021/05/25	44	34.87	47	35.45	35.50	-3	21,140	-0.01%
2021/05/24	15	32.28	12	32.51	32.30	3	21,628	0.01%
2021/05/21	2	32.30	6	31.99	32.25	-4	22,278	-0.02%
2021/05/20	5	31.40	1	31.30	30.85	4	22,314	0.02%
2021/05/19	46	31.53	41	31.75	32.10	5	22,379	0.02%
2021/05/18	9	31.10	7	30.51	31.65	2	22,487	0.01%
2021/05/17	13	29.05	3	29.18	29.00	10	22,431	0.04%
2021/05/14	7	31.80	13	31.91	31.80	-6	22,296	-0.03%
2021/05/13	3	31.85	26	31.40	31.65	-23	22,147	-0.10%
2021/05/12	63	31.62	28	33.02	32.20	35	22,025	0.16%
2021/05/11	125	36.38	4	35.90	35.00	121	21,745	0.56%	大買/鉅額交易
2021/05/10	4	36.26	8	36.49	36.90	-4	21,516	-0.02%
2021/05/07	55	36.20	15	36.38	36.55	40	21,201	0.19%
2021/05/06	17	40.29	46	40.64	39.75	-29	20,640	-0.14%
2021/05/05	4	39.78	4.2	38.96	39.85	-0.2	20,309	0.00%
2021/05/04	14	40.10	14.6	40.85	39.05	-0.6	20,186	0.00%
2021/05/03	7.4	43.99	2	44.10	43.15	5.4	19,931	0.03%
2021/04/29	19	43.51	23	43.61	43.75	-4	19,648	-0.02%
2021/04/28	15	42.05	0	0.00	42.20	15	19,415	0.08%
2021/04/27	18	42.13	1	42.15	42.40	17	19,387	0.09%
2021/04/26	1	42.00	2	42.38	42.90	-1	19,333	-0.01%
2021/04/23	7	42.69	9	42.28	42.15	-2	19,330	-0.01%
2021/04/22	33	44.86	43.1	44.59	43.90	-10.1	19,196	-0.05%
2021/04/21	6.1	43.13	6	43.48	43.85	0.1	18,650	0.00%
2021/04/20	21	43.32	7	43.07	43.50	14	18,536	0.08%
2021/04/19	28	44.17	35	44.83	45.40	-7	18,243	-0.04%
2021/04/16	32	40.91	33	41.28	41.85	-1	17,802	-0.01%
2021/04/15	14	39.86	32	39.68	39.70	-18	17,843	-0.10%
2021/04/14	4	37.79	16.1	38.41	37.75	-12.1	17,911	-0.07%
2021/04/13	25	38.28	3.3	38.18	38.20	21.7	17,898	0.12%
2021/04/12	45	38.67	4	39.19	38.80	41	17,800	0.23%
2021/04/09	31	37.61	9	37.91	37.60	22	17,620	0.12%
2021/04/08	8	36.64	16	36.59	36.70	-8	17,569	-0.05%
2021/04/07	23	36.57	27.1	36.61	36.60	-4.1	17,749	-0.02%
2021/04/06	0	0.00	17.2	36.96	37.05	-17.2	17,717	-0.10%
2021/04/01	21	36.70	2	36.78	36.70	19	17,629	0.11%
2021/03/31	21	36.26	13	36.42	37.30	8	17,516	0.05%
2021/03/30	0	0.00	10	36.15	36.20	-10	17,267	-0.06%
2021/03/29	20	35.58	28	35.35	35.15	-8	17,241	-0.05%
2021/03/26	11	34.97	112	35.01	34.75	-101	17,774	-0.57%	大賣/鉅額交易
2021/03/25	119	34.37	1	35.35	34.20	118	17,695	0.67%	大買/鉅額交易
2021/03/24	42	34.51	21	34.20	34.60	21	17,537	0.12%
2021/03/23	5	33.87	13	34.12	33.85	-8	17,399	-0.05%
2021/03/22	12	33.73	6	33.68	33.80	6	17,312	0.03%
2021/03/19	2	33.28	0	0.00	33.20	2	17,702	0.01%
2021/03/18	6	33.28	8	33.44	33.50	-2	17,826	-0.01%
2021/03/17	1	32.75	2	32.83	32.85	-1	17,767	-0.01%
2021/03/16	29	32.82	2	32.88	33.05	27	17,849	0.15%
2021/03/15	13	33.32	18	33.45	33.40	-5	17,647	-0.03%
2021/03/12	12.1	33.12	33	33.19	33.40	-20.9	17,469	-0.12%
2021/03/11	15.2	33.22	4	33.18	33.05	11.2	17,334	0.06%
2021/03/10	35	33.29	37	33.70	33.55	-2	17,100	-0.01%
2021/03/09	26	32.70	117	32.51	32.75	-91	16,543	-0.55%	大賣/
2021/03/08	166.2	32.60	92	32.55	33.20	74.2	15,618	0.48%	大買/
2021/03/05	37	29.94	45	30.12	30.30	-8	14,299	-0.06%
2021/03/04	52	30.33	76	30.53	30.80	-24	13,634	-0.18%
2021/03/03	2	28.75	12.1	28.86	28.90	-10.1	12,912	-0.08%
2021/03/02	35	28.75	4.2	29.56	28.50	30.8	12,833	0.24%
2021/02/26	7	29.02	3	29.57	29.55	4	12,619	0.03%
2021/02/25	9	28.72	162	28.92	29.05	-153	12,458	-1.23%	大賣/鉅額交易
2021/02/24	192	28.59	23	29.64	28.20	169	12,239	1.38%	大買/鉅額交易
2021/02/23	12	27.56	82.8	28.59	29.85	-70.8	11,405	-0.62%
2021/02/22	14	27.10	14	27.25	27.15	0	10,711	0.00%
2021/02/19	13.2	26.68	9	26.94	26.70	4.2	10,613	0.04%
2021/02/18	5	25.82	7	26.04	26.00	-2	10,517	-0.02%
2021/02/17	0	0.00	8	24.89	25.00	-8	10,474	-0.08%
2021/02/05	1	23.75	0	0.00	23.75	1	10,436	0.01%
2021/02/04	1	23.75	0	0.00	23.60	1	10,601	0.01%
2021/02/03	5	23.94	5	23.80	23.90	0	11,083	0.00%
2021/02/01	0	0.00	6	23.22	23.40	-6	11,368	-0.05%
2021/01/29	6	22.93	1	23.00	23.00	5	11,407	0.04%
2021/01/28	4	22.89	0	0.00	23.00	4	11,437	0.03%
2021/01/27	1	23.60	0	0.00	23.60	1	11,431	0.01%
2021/01/26	2	23.85	0	0.00	23.50	2	11,527	0.02%
2021/01/22	5	23.75	1	23.35	23.80	4	11,647	0.03%
2021/01/21	10	23.80	2	23.68	23.35	8	11,665	0.07%
2021/01/20	1	23.70	1	24.10	23.75	0	11,720	0.00%
2021/01/19	2	24.90	3	24.73	24.75	-1	11,856	-0.01%
2021/01/18	28	24.80	6	24.72	24.60	22	11,897	0.18%
2021/01/15	3	25.73	5	25.75	25.55	-2	11,857	-0.02%
2021/01/14	1	26.45	1	26.60	26.45	0	11,857	0.00%
2021/01/13	41	26.72	5	26.96	26.70	36	11,852	0.30%
2021/01/12	5	26.92	16	26.94	26.80	-11	11,835	-0.09%
2021/01/11	1	27.50	0	0.00	27.45	1	11,797	0.01%
2021/01/08	49	27.11	21	27.50	27.60	28	12,139	0.23%
2021/01/07	32	27.23	110.3	27.35	27.80	-78.3	11,721	-0.67%	大賣/
2021/01/06	16	25.63	13	25.76	25.30	3	11,316	0.03%
2021/01/05	1	25.40	5	25.45	25.40	-4	11,280	-0.04%
2021/01/04	11	25.60	1	25.90	25.75	10	11,234	0.09%
2020/12/31	24	25.38	111	25.32	25.45	-87	11,063	-0.79%	大賣/
2020/12/30	132	24.66	1.7	25.09	24.70	130.3	10,787	1.21%	大買/鉅額交易
2020/12/29	3.7	24.88	2	24.98	24.90	1.7	10,551	0.02%
2020/12/28	1	24.40	0.1	24.60	24.70	0.9	10,456	0.01%
2020/12/25	0	0.00	6	24.50	24.50	-6	10,374	-0.06%
2020/12/24	0	0.00	4	24.44	24.45	-4	10,343	-0.04%
2020/12/23	13	24.33	14	24.10	24.15	-1	10,293	-0.01%
2020/12/22	23	24.70	118	24.04	23.90	-95	10,240	-0.93%	大賣/
2020/12/21	6	23.65	0	0.00	23.65	6	9,761	0.06%
2020/12/18	3	22.90	4	23.03	22.90	-1	9,782	-0.01%
2020/12/17	2	23.10	0	0.00	23.20	2	9,962	0.02%
2020/12/16	5	23.29	0	0.00	23.65	5	10,263	0.05%
2020/12/15	123.2	23.38	28	24.34	23.35	95.2	10,737	0.89%	大買/
2020/12/14	20	24.90	14.1	24.68	25.00	5.9	10,800	0.05%
2020/12/11	1	23.70	4	23.90	23.70	-3	10,830	-0.03%
2020/12/10	5	23.69	111	23.50	23.55	-106	11,161	-0.95%	大賣/鉅額交易
2020/12/09	100	23.00	4.2	23.22	23.00	95.8	11,227	0.85%
2020/12/08	2	23.20	0	0.00	23.15	2	12,079	0.02%
2020/12/07	4	23.70	0	0.00	23.20	4	12,792	0.03%
2020/12/04	3	23.70	128	23.40	23.60	-125	12,743	-0.98%	大賣/鉅額交易
2020/12/03	4	22.35	8	22.50	22.65	-4	12,647	-0.03%
2020/12/02	114	22.88	0	0.00	22.55	114	12,928	0.88%	大買/鉅額交易
2020/12/01	29	23.15	0	0.00	23.15	29	12,826	0.23%
2020/11/30	2	23.40	97	23.76	23.80	-95	12,732	-0.75%
2020/11/27	0	0.00	4	23.38	23.25	-4	12,649	-0.03%
2020/11/26	0	0.00	2	23.18	23.15	-2	12,650	-0.02%
2020/11/25	0	0.00	12	23.10	23.00	-12	12,613	-0.09%
2020/11/24	23	22.85	1	22.90	22.80	22	12,566	0.18%
2020/11/23	3	23.35	2	23.18	23.35	1	12,514	0.01%
2020/11/20	1	22.70	0	0.00	22.80	1	12,438	0.01%
2020/11/19	1	22.75	1	22.90	22.85	0	12,445	0.00%
2020/11/18	5	23.01	4	23.08	22.85	1	12,469	0.01%
2020/11/13	15	23.30	10	23.35	23.10	5	12,481	0.04%
2020/11/12	116	23.00	2	23.75	23.45	114	12,626	0.90%	大買/鉅額交易
2020/11/11	3	24.32	18	23.83	23.95	-15	12,531	-0.12%
2020/11/10	0	0.00	27	23.10	23.20	-27	12,053	-0.22%
2020/11/09	0	0.00	107.1	22.51	22.95	-107.1	11,838	-0.90%	大賣/鉅額交易
2020/11/06	0	0.00	1	22.20	22.25	-1	11,664	-0.01%
2020/11/05	104	22.01	5	22.33	22.20	99	11,580	0.85%	大買/
2020/11/04	5	22.56	3	22.38	22.45	2	11,504	0.02%
2020/11/03	6	22.48	104	22.68	22.40	-98	11,397	-0.86%	大賣/
2020/11/02	8	22.29	18	22.57	22.20	-10	11,280	-0.09%
2020/10/30	110	22.02	12	22.26	21.85	98	11,172	0.88%	大買/
2020/10/29	3	22.48	14	22.27	22.50	-11	11,001	-0.10%
2020/10/28	14	22.16	2.3	22.27	22.15	11.8	10,884	0.11%
2020/10/27	15	22.15	22	22.27	22.10	-7	10,722	-0.07%
2020/10/26	1	21.90	18	22.09	21.80	-17	10,449	-0.16%
2020/10/23	0	0.00	4	21.69	21.65	-4	10,299	-0.04%
2020/10/20	0	0.00	1	21.60	21.15	-1	10,058	-0.01%
2020/10/19	4	21.61	2	21.60	21.60	2	10,002	0.02%
2020/10/16	34	21.93	18.2	22.48	21.50	15.8	9,939	0.16%
2020/10/15	13	21.82	17	21.90	21.90	-4	9,479	-0.04%
2020/10/14	10	21.17	50	21.32	21.70	-40	9,276	-0.43%
2020/10/13	4	20.59	26	20.79	20.55	-22	8,991	-0.24%
2020/10/12	2	20.05	29.1	20.11	20.35	-27.1	8,798	-0.31%
2020/10/07	2	20.05	0	0.00	20.00	2	8,717	0.02%
2020/10/06	1	20.10	7	20.19	20.05	-6	8,698	-0.07%
2020/10/05	0	0.00	12	19.75	19.75	-12	8,660	-0.14%
2020/09/30	0	0.00	2	19.30	19.45	-2	8,616	-0.02%
2020/09/29	13	19.37	0	0.00	19.40	13	8,600	0.15%
2020/09/28	1	19.45	1	19.30	19.65	0	8,546	0.00%
2020/09/25	7	19.64	15	19.53	18.90	-8	8,516	-0.09%
2020/09/24	37	19.48	7	19.25	19.25	30	8,326	0.36%
2020/09/23	18	20.69	3	21.20	20.80	15	8,001	0.19%
2020/09/22	34	20.87	4	21.18	21.45	30	7,815	0.38%
2020/09/21	12	22.02	55	21.66	21.70	-43	7,557	-0.57%
2020/09/18	12	22.01	10	22.11	21.90	2	7,176	0.03%
2020/09/17	24	21.15	74	21.94	22.45	-50	6,583	-0.76%
2020/09/16	51	20.81	0	0.00	20.80	51	5,838	0.87%
2020/09/15	6	20.68	33	21.51	22.00	-27	5,536	-0.49%
2020/09/14	56	20.57	7	20.61	20.55	49	5,082	0.96%
2020/09/11	30	21.99	22	23.01	21.00	8	4,814	0.17%
2020/09/10	12	21.19	86	21.36	21.50	-74	3,904	-1.90%
2020/09/09	3	19.15	10.8	19.41	19.55	-7.8	3,151	-0.25%
2020/09/08	54.6	19.99	0	0.00	19.65	54.6	3,089	1.77%
2020/09/07	85	19.95	232	20.27	20.20	-147	2,992	-4.91%	大賣/鉅額交易
2020/09/02	1	18.75	2	18.90	18.95	-1	2,691	-0.04%
2020/09/01	9	18.69	0	0.00	18.65	9	2,688	0.33%
2020/08/31	100	19.11	0	0.00	19.10	100	2,708	3.69%
2020/08/28	6	19.30	15	19.70	19.25	-9	2,748	-0.33%
2020/08/27	25	19.41	0	0.00	19.25	25	2,786	0.90%
2020/08/26	0	0.00	1	19.70	19.70	-1	2,759	-0.04%
2020/08/25	32	19.78	0	0.00	19.80	32	2,766	1.16%
2020/08/24	0	0.00	1	19.90	19.95	-1	2,729	-0.04%
2020/08/21	1	19.80	15	19.94	19.70	-14	2,677	-0.52%
2020/08/20	2	19.20	7	20.05	19.30	-5	2,571	-0.19%
2020/08/18	51	19.64	207	19.55	19.45	-156	2,370	-6.58%	大賣/鉅額交易
2020/08/17	32	18.13	30	18.80	18.80	2	2,200	0.09%
2020/08/14	46	18.03	4	17.60	18.10	42	2,122	1.98%
2020/08/12	4	17.90	0	0.00	17.90	4	2,490	0.16%
2020/08/11	21	18.00	0	0.00	17.95	21	2,534	0.83%
2020/08/07	1	17.80	1.1	17.80	17.75	-0.1	2,596	0.00%
2020/07/27	1	17.20	0	0.00	17.20	1	3,082	0.03%
2020/07/24	13	17.98	0	0.00	17.75	13	3,109	0.42%
2020/07/23	0	0.00	2	18.20	18.20	-2	3,102	-0.06%
2020/07/22	2	19.15	11	19.16	19.20	-9	3,089	-0.29%
2020/07/21	0	0.00	11	19.05	19.10	-11	3,063	-0.36%
2020/07/20	3	19.00	0	0.00	19.00	3	3,069	0.10%
2020/07/17	0	0.00	8	19.15	19.10	-8	3,073	-0.26%
2020/07/14	10	19.00	1.2	19.10	19.10	8.8	3,185	0.28%
2020/07/10	100	19.00	0	0.00	19.05	100	3,243	3.08%
2020/07/09	8	19.30	0	0.00	19.30	8	3,249	0.25%
2020/07/08	5	19.25	0.3	19.15	19.25	4.7	3,274	0.14%
2020/07/07	1	19.30	0	0.00	19.20	1	3,312	0.03%
2020/07/06	0	0.00	100	19.45	19.45	-100	3,327	-3.01%
2020/07/03	10	19.15	0	0.00	19.10	10	3,318	0.30%
2020/06/30	0	0.00	1	18.95	18.95	-1	3,388	-0.03%
2020/06/22	0	0.00	8	19.12	19.10	-8	3,545	-0.23%
2020/06/19	20	18.78	0	0.00	18.65	20	3,561	0.56%
2020/06/18	1	18.95	1	19.00	19.10	0	3,557	0.00%
2020/06/17	0	0.00	2	18.95	18.95	-2	3,564	-0.06%
2020/06/16	6	19.05	1	19.05	19.05	5	3,630	0.14%
2020/06/15	0	0.00	2	19.15	18.80	-2	3,700	-0.05%
2020/06/12	0	0.00	4	18.64	18.70	-4	3,759	-0.11%
2020/06/11	102	19.05	2	18.95	18.90	100	3,772	2.65%	大買/
2020/06/10	17	19.44	0	0.00	19.40	17	3,726	0.46%
2020/06/09	0	0.00	2	19.60	19.55	-2	3,734	-0.05%
2020/06/08	0	0.00	2	19.48	19.45	-2	3,736	-0.05%
2020/06/05	10	19.40	0	0.00	19.45	10	3,713	0.27%
2020/06/03	0	19.60	100.4	19.70	19.60	-100.4	3,617	-2.78%
2020/05/29	0	0.00	1	19.20	19.00	-1	3,495	-0.03%
2020/05/28	120	19.30	0	0.00	19.20	120	3,475	3.45%	大買/鉅額交易
2020/05/26	0	0.00	123	19.76	19.40	-123	3,424	-3.59%	大賣/鉅額交易
2020/05/25	23	19.08	0	0.00	19.00	23	3,347	0.69%
2020/05/22	103	19.40	4	19.40	19.00	99	3,304	3.00%	大買/
2020/05/21	0	0.00	20	19.35	19.35	-20	3,226	-0.62%
2020/05/20	1	19.40	0	0.00	19.20	1	3,183	0.03%
2020/05/19	1	19.90	120	19.58	19.90	-119	3,085	-3.86%	大賣/鉅額交易
2020/05/18	0	0.00	1	18.55	18.50	-1	2,803	-0.04%
2020/05/15	10.8	18.29	3	17.97	18.15	7.8	2,761	0.28%
2020/05/14	0	0.00	5	17.45	17.40	-5	2,711	-0.18%
2020/05/11	0	0.00	12	18.23	18.15	-12	2,644	-0.45%
2020/05/08	11	18.65	3.1	18.75	18.60	7.9	2,566	0.31%
2020/05/07	25	18.96	3	18.83	19.05	22	2,522	0.87%
2020/05/06	2	19.00	19	19.02	18.80	-17	2,476	-0.69%
2020/05/05	1	18.25	0	0.00	18.15	1	2,352	0.04%
2020/05/04	1	17.70	30	17.80	17.75	-29	2,310	-1.25%
2020/04/30	18	18.14	49	17.76	18.20	-31	2,272	-1.36%
2020/04/29	40	17.10	40	17.10	17.15	0	2,190	0.00%
2020/04/28	2	16.50	0	0.00	16.65	2	2,152	0.09%
2020/04/27	45	16.26	11	16.50	16.45	34	2,163	1.57%
2020/04/24	1	16.10	1	16.05	16.10	0	2,136	0.00%
2020/04/23	11	16.46	0	0.00	16.30	11	2,125	0.52%
2020/04/22	0	0.00	3	15.70	16.05	-3	2,099	-0.14%
2020/04/17	30	16.65	1	16.75	16.40	29	2,008	1.44%
2020/04/16	1	16.55	0	0.00	16.65	1	1,950	0.05%
2020/04/15	0	0.00	29	16.87	16.95	-29	1,905	-1.52%
2020/04/14	4	16.80	0	0.00	16.90	4	1,892	0.21%
2020/04/13	26	16.75	13	16.60	16.80	13	1,883	0.69%
2020/04/10	5	16.07	55	16.09	16.25	-50	1,913	-2.61%
2020/04/09	34	15.67	25	15.65	15.75	9	1,903	0.47%
2020/04/08	0	0.00	47	15.20	15.35	-47	1,876	-2.50%
2020/04/07	0	0.00	1	14.90	14.90	-1	1,837	-0.05%
2020/04/06	0	0.00	61	14.51	14.75	-61	1,799	-3.39%
2020/04/01	0	0.00	1	14.05	14.10	-1	1,750	-0.06%
2020/03/31	1	14.00	0	0.00	14.15	1	1,731	0.06%
2020/03/27	1	13.60	0	0.00	13.50	1	1,652	0.06%
2020/03/26	2	13.63	0	0.00	13.55	2	1,596	0.13%
2020/03/25	3	13.75	25	13.93	14.00	-22	1,546	-1.42%
2020/03/23	1	12.35	0	0.00	12.30	1	1,484	0.07%
2020/03/20	6	12.21	52	12.46	12.70	-46	1,474	-3.12%
2020/03/19	19	11.67	5	11.95	11.65	14	1,406	1.00%
2020/03/18	14	13.25	42	13.00	12.90	-28	1,338	-2.09%
2020/03/17	19	14.02	6	14.45	14.10	13	1,246	1.04%
2020/03/16	6	15.54	0	0.00	15.50	6	1,173	0.51%
2020/03/13	36	16.21	0	0.00	16.60	36	1,139	3.16%
2020/03/12	3	17.95	0	0.00	17.80	3	1,091	0.27%
2020/03/11	0	0.00	10	19.00	18.90	-10	1,067	-0.94%
2020/03/10	8	18.41	1	18.80	18.90	7	1,057	0.66%
2020/03/09	102	19.05	0	0.00	18.80	102	1,052	9.70%	大買/鉅額交易
2020/03/06	1	19.90	0	0.00	19.65	1	1,018	0.10%
2020/03/03	0	0.00	1	19.90	19.60	-1	1,019	-0.10%
2020/03/02	0	0.00	26	19.38	19.45	-26	1,022	-2.54%
2020/02/27	0	0.00	28	19.60	19.45	-28	1,024	-2.73%
2020/02/26	0	0.00	72	19.60	19.35	-72	1,023	-7.03%
2020/02/24	100	19.40	0	0.00	19.35	100	1,029	9.71%
2020/02/20	0	0.00	100	19.60	19.65	-100	1,054	-9.48%
2020/02/17	2	19.00	0	0.00	18.95	2	1,181	0.17%
2020/02/13	2	19.08	0	0.00	19.05	2	1,206	0.17%
2020/01/30	128	19.41	1	19.05	19.10	127	1,656	7.67%	大買/鉅額交易
2020/01/15	0	0.00	1	21.10	21.10	-1	1,906	-0.05%
2020/01/09	1	21.35	0	0.00	21.35	1	2,074	0.05%
2020/01/07	3	21.52	3	22.10	21.60	0	2,084	0.00%
2020/01/06	0	0.00	13.5	22.19	22.00	-13.5	2,072	-0.65%
2020/01/03	0	0.00	33	21.57	21.80	-33	2,007	-1.64%
2020/01/02	0	0.00	2	21.20	21.15	-2	1,974	-0.10%
2019/12/27	1	21.10	0	0.00	21.10	1	1,991	0.05%
2019/12/23	10	21.25	0	0.00	21.25	10	2,028	0.49%
2019/12/19	1	21.10	0	0.00	21.15	1	2,081	0.05%
2019/12/18	0	0.00	1	21.20	21.30	-1	2,137	-0.05%
2019/12/16	0	0.00	4	21.06	21.10	-4	2,155	-0.19%
2019/12/13	1	20.85	0	0.00	21.00	1	2,187	0.05%
2019/12/10	2	20.80	0	0.00	20.85	2	2,372	0.08%
2019/12/09	1	20.85	0	0.00	20.75	1	2,377	0.04%
2019/12/06	0	0.00	0.2	20.75	20.65	-0.2	2,395	-0.01%
2019/12/05	1	20.45	0	0.00	20.45	1	2,397	0.04%
2019/12/04	1	20.40	0	0.00	20.35	1	2,435	0.04%
2019/12/03	1	20.65	0	0.00	20.65	1	2,457	0.04%
2019/12/02	3	20.65	0	0.00	20.65	3	2,460	0.12%
2019/11/29	0	0.00	1	21.10	21.15	-1	2,450	-0.04%
2019/11/27	6	21.29	3	21.25	21.25	3	2,460	0.12%
2019/11/26	1	21.25	0	0.00	21.65	1	2,445	0.04%
2019/11/21	2	21.33	0	0.00	21.55	2	2,445	0.08%
2019/11/20	0	0.00	17	21.85	21.70	-17	2,457	-0.69%
2019/11/19	1	21.35	1	21.75	21.90	0	2,456	0.00%
2019/11/18	4	21.39	0	0.00	21.25	4	2,448	0.16%
2019/11/14	23	21.58	13	21.57	21.50	10	2,437	0.41%
2019/11/13	10	22.15	2	22.15	22.15	8	2,371	0.34%
2019/11/12	5	22.61	3	22.50	22.55	2	2,382	0.08%
2019/11/11	13	22.76	2	22.58	22.40	11	2,440	0.45%
2019/11/08	1	23.25	22	23.42	23.45	-21	2,508	-0.84%
2019/11/07	0	0.00	33	23.15	23.20	-33	2,443	-1.35%
2019/11/06	3.8	22.92	25	23.01	23.00	-21.2	2,405	-0.88%
2019/11/05	0	0.00	17	22.96	22.80	-17	2,368	-0.72%
2019/11/04	0	0.00	14.3	22.78	22.85	-14.3	2,359	-0.61%
2019/11/01	3	22.50	0	0.00	22.50	3	2,360	0.13%
2019/10/31	3	22.45	20	22.62	22.50	-17	2,364	-0.72%
2019/10/30	7	22.44	8.4	22.74	22.60	-1.4	2,316	-0.06%
2019/10/29	4	22.58	14	22.79	22.75	-10	2,279	-0.44%
2019/10/28	0	0.00	12	22.50	22.60	-12	2,205	-0.54%
2019/10/25	0	0.00	2	21.98	22.00	-2	2,114	-0.09%
2019/10/23	0.5	21.65	35	21.64	21.75	-34.5	2,121	-1.63%
2019/10/22	0	0.00	4	21.15	21.20	-4	2,117	-0.19%
2019/10/21	0	0.00	10	20.55	20.70	-10	2,080	-0.48%
2019/10/17	1	20.00	0	0.00	20.00	1	2,059	0.05%
2019/10/14	10	19.37	0	0.00	19.30	10	2,059	0.49%
2019/10/09	12	19.50	1	19.40	19.35	11	2,070	0.53%
2019/10/08	31	19.70	0	0.00	19.65	31	2,080	1.49%
2019/10/07	6	19.83	0	0.00	19.80	6	2,088	0.29%
2019/10/02	1	19.90	0	0.00	19.85	1	2,134	0.05%
2019/10/01	2	19.75	0	0.00	19.80	2	2,151	0.09%
2019/09/27	30	19.89	0	0.00	19.85	30	2,168	1.38%
2019/09/25	4	20.29	0	0.00	20.20	4	2,187	0.18%
2019/09/24	21	20.36	0	0.00	20.45	21	2,196	0.96%
2019/09/23	2	20.45	1	20.45	20.60	1	2,171	0.05%
2019/09/20	2	20.10	0.1	20.20	20.10	1.9	2,148	0.09%
2019/09/18	4	19.89	0	0.00	19.95	4	2,154	0.19%
2019/09/17	1	20.15	1	20.35	20.20	0	2,132	0.00%
2019/09/16	10	20.60	21.1	20.50	20.40	-11.1	2,137	-0.52%
2019/09/11	3	19.35	0	0.00	19.35	3	2,063	0.15%
2019/09/09	1	19.10	0	0.00	19.10	1	2,087	0.05%
2019/09/06	10	19.21	0	0.00	19.10	10	2,087	0.48%
2019/08/29	7	18.89	0	0.00	18.85	7	2,074	0.34%
2019/08/28	11	18.91	0	0.00	18.95	11	2,075	0.53%
2019/08/27	3	18.98	0	0.00	18.90	3	2,079	0.14%
2019/08/23	0	0.00	15	19.40	19.55	-15	2,101	-0.71%
2019/08/21	2	18.80	0	0.00	18.90	2	2,143	0.09%
2019/08/19	0	0.00	2	18.90	18.80	-2	2,134	-0.09%
2019/08/15	2	18.03	0	0.00	18.05	2	2,118	0.09%
2019/08/14	29	18.62	0	0.00	18.50	29	2,128	1.36%
2019/08/13	4	18.79	0	0.00	18.75	4	2,084	0.19%
2019/08/08	1	20.20	5	20.20	20.30	-4	2,102	-0.19%
2019/08/06	0	0.00	10	19.80	20.30	-10	2,172	-0.46%
2019/08/02	1	20.65	0	0.00	20.60	1	2,156	0.05%
2019/08/01	1	21.20	0	0.00	21.10	1	2,162	0.05%
2019/07/29	1	21.80	0	0.00	21.80	1	2,203	0.05%
2019/07/26	1	22.00	0	0.00	21.90	1	2,250	0.04%
2019/07/25	0	0.00	0.5	22.20	22.15	-0.5	2,239	-0.02%
2019/07/24	6	24.23	0	0.00	24.15	6	2,155	0.28%
2019/07/23	1	24.20	10	24.25	24.25	-9	2,081	-0.43%
2019/07/18	1	24.05	0	0.00	24.05	1	2,024	0.05%
2019/07/17	2	24.03	0	0.00	24.10	2	2,021	0.10%
2019/07/16	1	24.10	5	24.07	24.15	-4	2,019	-0.20%
2019/07/15	0	0.00	3	24.05	24.10	-3	2,008	-0.15%
2019/07/12	1	23.80	13	23.83	23.90	-12	2,007	-0.60%
2019/07/11	5	23.70	0	0.00	23.75	5	2,014	0.25%
2019/07/09	0	0.00	5	23.45	23.40	-5	2,016	-0.25%
2019/07/05	5	23.67	0	0.00	23.55	5	2,024	0.25%
2019/07/04	11	23.52	0	0.00	23.60	11	2,035	0.54%
2019/07/02	13	23.72	0	0.00	23.65	13	2,086	0.62%
2019/06/28	1	23.95	0	0.00	23.90	1	2,099	0.05%
2019/06/27	0.5	23.85	0	0.00	23.85	0.5	2,128	0.02%
2019/06/26	0	0.00	17	23.49	23.45	-17	2,097	-0.81%
2019/06/25	0	0.00	2	23.55	23.50	-2	2,095	-0.10%
2019/06/24	0	0.00	4	23.58	23.60	-4	2,094	-0.19%
2019/06/21	0	0.00	9	23.57	23.40	-9	2,098	-0.43%
2019/06/20	0	0.00	4	23.53	23.60	-4	2,094	-0.19%
2019/06/19	3	23.30	13	23.16	23.30	-10	2,081	-0.48%
2019/06/18	2	22.85	0	0.00	22.95	2	2,072	0.10%
2019/06/17	0	0.00	2	22.95	23.00	-2	2,080	-0.10%
2019/06/14	6	22.80	13	22.80	22.80	-7	2,076	-0.34%
2019/06/13	0	0.00	2	22.60	22.70	-2	2,124	-0.09%
2019/06/12	0	0.00	2	22.45	22.40	-2	2,320	-0.09%
2019/06/11	0	0.00	2	22.38	22.45	-2	2,349	-0.09%
2019/06/06	0	0.00	1	21.85	21.85	-1	2,431	-0.04%
2019/06/05	1	21.95	6	21.91	21.85	-5	2,512	-0.20%
2019/06/04	0	0.00	5	21.75	21.70	-5	2,613	-0.19%
2019/06/03	2	21.68	1	21.80	21.75	1	2,685	0.04%
2019/05/31	3	21.95	19	21.93	22.00	-16	2,682	-0.60%
2019/05/30	3	21.65	1	21.75	21.70	2	2,653	0.08%
2019/05/29	7	21.75	0	0.00	21.65	7	2,667	0.26%
2019/05/28	0	0.00	1	22.45	22.45	-1	2,632	-0.04%
2019/05/24	15	21.10	1.1	21.12	21.15	13.9	2,639	0.53%
2019/05/23	46	21.15	0	0.00	21.15	46	2,677	1.72%
2019/05/22	55	21.41	0	0.00	21.30	55	2,697	2.04%
2019/05/21	0	0.00	1	21.40	21.55	-1	2,709	-0.04%
2019/05/20	5	21.25	0	0.00	20.90	5	2,704	0.18%
2019/05/17	20	21.25	0	0.00	21.00	20	2,707	0.74%
2019/05/16	11	21.81	2	22.00	21.70	9	2,681	0.34%
2019/05/15	19	22.19	0	0.00	22.15	19	2,671	0.71%
2019/05/14	3	22.55	0	0.00	22.65	3	2,632	0.11%
2019/05/08	3	22.95	0	0.00	23.00	3	2,706	0.11%
2019/05/06	1	23.30	0	0.00	23.20	1	2,712	0.04%
2019/05/03	0	0.00	1	23.35	23.35	-1	2,675	-0.04%
2019/04/24	0	0.00	3	23.05	23.05	-3	2,729	-0.11%
2019/04/23	4	22.90	0	0.00	22.95	4	2,743	0.15%
2019/04/18	1	23.00	0	0.00	22.65	1	2,855	0.04%
2019/04/17	1	22.95	0	0.00	22.95	1	2,946	0.03%
2019/04/12	0	0.00	10	22.60	22.60	-10	3,009	-0.33%
2019/04/11	1	22.85	1	22.80	22.75	0	3,000	0.00%
2019/04/10	2	22.95	5	22.85	23.00	-3	2,975	-0.10%
2019/04/09	11	23.05	1	23.05	23.10	10	2,947	0.34%
2019/04/08	8	22.85	2	22.85	22.85	6	2,925	0.21%
2019/04/03	0	0.00	10	22.56	22.55	-10	2,921	-0.34%
2019/04/02	13	22.48	0	0.00	22.35	13	2,922	0.44%
2019/04/01	11	22.56	0	0.00	22.50	11	2,932	0.38%
2019/03/29	10	22.70	11	22.70	22.70	-1	2,887	-0.03%
2019/03/28	10	22.67	0	0.00	22.60	10	2,925	0.34%
2019/03/27	2	22.80	0	0.00	22.75	2	2,922	0.07%
2019/03/26	2	22.75	0	0.00	22.75	2	2,922	0.07%
2019/03/22	7	22.86	0	0.00	22.85	7	2,923	0.24%
2019/03/21	3	22.80	16	22.84	22.90	-13	2,905	-0.45%
2019/03/19	3	22.67	0	0.00	22.65	3	2,917	0.10%
2019/03/18	7	22.64	7	22.57	22.75	0	2,933	0.00%
2019/03/15	39	22.25	1	22.85	22.50	38	2,910	1.31%
2019/03/14	13	22.76	4	22.89	22.80	9	2,786	0.32%
2019/03/13	8	22.93	0	0.00	22.95	8	2,807	0.28%
2019/03/12	15	23.30	0	0.00	23.35	15	2,821	0.53%
2019/03/11	10	23.40	5	23.45	23.30	5	2,831	0.18%
2019/03/08	18	23.57	0	0.00	23.75	18	2,846	0.63%
2019/03/07	35	24.19	30	24.05	23.95	5	2,800	0.18%
2019/02/20	0	0.00	8	24.01	23.95	-8	2,713	-0.29%
2019/02/18	5	23.45	5	23.65	23.65	0	2,675	0.00%
2019/02/15	27	23.55	0	0.00	23.45	27	2,687	1.00%
2019/02/14	2	24.00	3	24.30	24.25	-1	2,665	-0.04%
2019/02/13	1	23.65	0	0.00	23.85	1	2,635	0.04%
2019/02/12	1	24.10	4	24.10	24.05	-3	2,639	-0.11%
2019/01/30	0	0.00	7	23.62	23.50	-7	2,668	-0.26%
2019/01/25	0	0.00	1	23.05	23.05	-1	2,732	-0.04%
2019/01/24	1	22.80	0	0.00	22.80	1	2,734	0.04%
2019/01/22	0	0.00	1	23.00	23.20	-1	2,758	-0.04%
2019/01/21	0	0.00	3	23.23	23.30	-3	2,781	-0.11%
2019/01/18	1	23.20	0	0.00	23.15	1	2,770	0.04%
2019/01/17	1	23.05	0	0.00	22.90	1	2,799	0.04%
2019/01/15	10	23.05	11	22.92	22.90	-1	2,831	-0.04%
2019/01/11	10	22.60	0	0.00	22.55	10	3,031	0.33%
2019/01/10	6	23.03	6	22.97	22.90	0	3,225	0.00%
2019/01/09	5	22.20	14	22.86	22.90	-9	3,218	-0.28%
2019/01/08	2	21.60	6	22.02	22.10	-4	3,152	-0.13%
2019/01/07	5	21.45	6	21.46	21.40	-1	3,122	-0.03%
2019/01/04	1	20.65	0	0.00	21.00	1	3,128	0.03%
2018/12/27	3	22.00	0	0.00	22.00	3	3,242	0.09%
2018/12/26	4	22.13	0	0.00	22.00	4	3,249	0.12%
2018/12/25	0	0.00	2	22.28	22.75	-2	3,278	-0.06%
2018/12/24	1	22.65	0	0.00	22.70	1	3,336	0.03%
2018/12/22	13	21.77	0	0.00	21.85	13	3,318	0.39%
2018/12/21	0	0.00	2	21.90	21.60	-2	3,364	-0.06%
2018/12/20	5	21.55	0	0.00	21.70	5	3,373	0.15%
2018/12/17	2	22.70	0	0.00	22.50	2	3,612	0.06%
2018/12/14	1	22.75	0	0.00	22.80	1	3,674	0.03%
2018/12/13	2	23.05	0	0.00	23.10	2	3,675	0.05%
2018/12/12	8	23.14	0	0.00	23.20	8	3,691	0.22%
2018/12/11	1	22.65	1	23.00	22.75	0	3,687	0.00%
2018/12/07	0	0.00	4	22.88	23.00	-4	3,723	-0.11%
2018/12/05	2	22.83	7	22.86	22.75	-5	3,764	-0.13%
2018/12/03	5	22.25	2	23.03	23.10	3	3,829	0.08%
2018/11/30	12	21.38	15	21.51	21.60	-3	3,764	-0.08%
2018/11/29	0	0.00	1	20.80	20.85	-1	3,739	-0.03%
2018/11/28	0	0.00	5	20.35	20.45	-5	3,721	-0.13%
2018/11/27	1	20.30	0	0.00	20.40	1	3,726	0.03%
2018/11/22	5	20.45	4	20.43	20.45	1	3,770	0.03%
2018/11/21	1	20.00	0	0.00	20.25	1	3,806	0.03%
2018/11/20	0	0.00	5	20.25	20.10	-5	3,818	-0.13%
2018/11/16	1	20.65	0	0.00	20.55	1	3,924	0.03%
2018/11/14	5	20.60	0	0.00	20.60	5	4,062	0.12%
2018/11/13	5	20.15	7	20.57	21.15	-2	4,129	-0.05%
2018/11/12	1	20.30	0	0.00	20.50	1	4,115	0.02%
2018/11/09	1	20.20	10	19.90	20.20	-9	4,142	-0.22%
2018/11/08	5	20.60	8	20.28	20.35	-3	4,356	-0.07%
2018/11/07	6	19.06	0	0.00	19.45	6	4,453	0.13%
2018/11/05	2	18.60	2	18.65	18.70	0	4,414	0.00%
2018/11/02	8	18.41	12	18.39	18.40	-4	4,370	-0.09%
2018/10/31	11	18.20	25	18.20	18.30	-14	4,317	-0.32%
2018/10/26	10	17.80	0	0.00	17.95	10	4,286	0.23%
2018/10/22	1	18.55	1	19.00	18.90	0	4,191	0.00%
2018/10/19	5	18.15	0	0.00	18.15	5	4,177	0.12%
2018/10/18	2	19.88	10	19.45	19.50	-8	4,094	-0.20%
2018/10/17	2	21.70	0	0.00	21.25	2	3,885	0.05%
2018/10/12	1	22.75	0	0.00	22.80	1	3,786	0.03%
2018/10/09	0	0.00	1	25.15	25.15	-1	3,719	-0.03%
2018/10/04	1	25.00	0	0.00	24.90	1	3,642	0.03%
2018/10/03	2	25.00	1	25.00	25.00	1	3,616	0.03%
2018/10/02	1	25.60	2	25.70	25.50	-1	3,560	-0.03%
2018/09/28	38	25.61	0	0.00	25.50	38	3,500	1.09%
2018/09/25	2	25.40	0	0.00	25.35	2	3,474	0.06%
2018/09/20	2	25.00	0	0.00	24.35	2	3,449	0.06%
2018/09/17	0	0.00	0.2	25.60	25.30	-0.2	3,472	-0.01%
2018/09/13	0.8	25.60	0	0.00	25.35	0.8	3,429	0.02%
2018/09/12	1	25.65	0	0.00	25.00	1	3,399	0.03%
2018/09/10	2	27.20	1	27.10	25.95	1	3,259	0.03%
2018/08/31	1	29.85	2	29.90	30.05	-1	3,179	-0.03%
2018/08/27	0	0.00	1	30.25	30.15	-1	3,258	-0.03%
2018/08/15	0	0.00	4	30.78	30.75	-4	3,149	-0.13%
2018/08/13	0	0.00	3	28.20	28.20	-3	2,872	-0.10%
2018/08/08	1	28.95	1	29.00	29.05	0	3,176	0.00%
2018/08/02	2	28.70	0	0.00	28.65	2	3,423	0.06%
2018/07/31	0	0.00	1	29.10	29.00	-1	3,558	-0.03%
2018/07/30	25	28.60	4	28.45	28.45	21	3,534	0.59%
2018/07/27	0	0.00	2	28.50	28.35	-2	3,525	-0.06%
2018/07/23	6	29.60	0	0.00	29.55	6	3,462	0.17%
2018/07/19	0	0.00	7	29.30	29.30	-7	3,528	-0.20%
2018/07/12	1	29.70	0	0.00	29.80	1	3,881	0.03%
2018/07/02	2	30.60	1	30.60	30.80	1	4,364	0.02%
2018/06/29	1	30.05	1	30.20	30.30	0	4,270	0.00%
2018/06/28	1	29.75	1	30.30	29.60	0	4,308	0.00%
2018/06/27	1	29.05	1	29.35	29.60	0	4,291	0.00%
2018/06/26	2	28.30	0	0.00	28.40	2	4,318	0.05%
2018/06/25	0	0.00	1	28.85	28.80	-1	4,390	-0.02%
2018/06/22	1	29.30	8	29.16	29.10	-7	4,404	-0.16%
2018/06/21	1	29.40	6	29.48	29.25	-5	4,479	-0.11%
2018/06/20	4	29.48	3	29.50	29.35	1	4,515	0.02%
2018/06/19	0	0.00	1	29.60	29.60	-1	4,576	-0.02%
2018/06/15	2	29.50	0	0.00	30.00	2	4,706	0.04%
2018/06/14	1	29.90	0	0.00	29.80	1	4,730	0.02%
2018/06/13	0	0.00	1	29.95	29.95	-1	4,872	-0.02%
2018/06/12	0	0.00	1	30.00	30.00	-1	5,081	-0.02%
2018/06/11	2	30.03	0	0.00	30.00	2	5,111	0.04%
2018/06/08	1	30.35	1	30.45	30.20	0	5,137	0.00%
2018/06/05	2	29.95	0	0.00	29.90	2	5,233	0.04%
2018/06/04	0	0.00	1	30.00	30.00	-1	5,229	-0.02%
2018/05/31	11	30.30	0	0.00	29.85	11	5,260	0.21%
2018/05/30	21	30.06	0	0.00	30.15	21	5,268	0.40%
2018/05/29	1	30.05	2	30.45	30.20	-1	5,338	-0.02%
2018/05/28	3	30.20	0	0.00	30.20	3	5,369	0.06%
2018/05/24	3	31.00	0	0.00	30.80	3	5,368	0.06%
2018/05/23	4	31.69	0	0.00	31.40	4	5,350	0.07%
2018/05/22	2	31.80	0	0.00	31.85	2	5,329	0.04%
2018/05/21	10	32.45	0	0.00	32.10	10	5,368	0.19%
2018/05/18	1	32.25	2	32.13	32.20	-1	5,286	-0.02%
2018/05/16	0	0.00	1	31.50	31.60	-1	5,245	-0.02%
2018/05/15	1	30.10	1	31.05	30.15	0	5,151	0.00%
2018/05/11	2	30.80	0	0.00	30.90	2	5,122	0.04%
2018/05/09	3	30.50	0	0.00	30.30	3	5,070	0.06%
2018/05/02	1	31.60	0	0.00	31.70	1	5,422	0.02%
2018/04/27	0	0.00	1	32.20	32.20	-1	5,429	-0.02%
2018/04/25	1	31.90	0	0.00	32.20	1	5,412	0.02%
2018/04/24	1	32.20	1	32.60	32.15	0	5,465	0.00%
2018/04/20	1	34.25	0	0.00	33.80	1	5,511	0.02%
2018/04/19	1	34.15	1	34.65	33.90	0	5,523	0.00%
2018/04/18	0	0.00	1	34.15	34.20	-1	5,693	-0.02%
2018/04/16	2	33.60	2	34.15	33.95	0	5,726	0.00%
2018/04/13	2	33.05	1	33.40	33.20	1	5,722	0.02%
2018/04/10	0	0.00	1	33.05	33.10	-1	5,668	-0.02%
2018/04/09	0	0.00	1	32.85	32.70	-1	5,656	-0.02%
2018/03/31	0	0.00	1	32.70	32.50	-1	6,027	-0.02%
2018/03/29	2	31.45	0	0.00	31.10	2	6,503	0.03%
2018/03/28	0	0.00	2	31.98	32.00	-2	6,607	-0.03%
2018/03/27	1	31.55	0	0.00	31.80	1	6,802	0.01%
2018/03/26	2	31.00	0	0.00	31.20	2	7,123	0.03%
2018/03/21	1	32.80	0	0.00	32.75	1	7,017	0.01%
2018/03/16	0	0.00	1	33.50	33.70	-1	6,707	-0.01%
2018/03/14	1	31.80	0	0.00	31.85	1	6,512	0.02%
2018/03/13	1	32.35	0	0.00	32.40	1	6,521	0.02%
2018/03/06	1	31.60	0	0.00	31.70	1	6,584	0.02%
2018/02/27	0	0.00	4	33.51	33.40	-4	6,471	-0.06%
2018/02/26	1	33.20	1	33.55	33.20	0	6,443	0.00%
2018/02/23	1	32.75	0	0.00	32.90	1	6,472	0.02%
2018/02/21	3	32.55	0	0.00	34.00	3	6,570	0.05%
2018/02/09	1	30.90	3	30.80	30.85	-2	6,932	-0.03%
2018/02/08	0	0.00	11	31.38	32.05	-11	6,939	-0.16%
2018/02/07	15	32.03	0	0.00	31.05	15	6,913	0.22%
2018/02/06	0	0.00	2	31.25	31.40	-2	7,059	-0.03%
2018/02/05	0	0.00	5	31.50	31.95	-5	7,244	-0.07%
2018/02/01	5	34.00	0	0.00	33.95	5	7,259	0.07%
2018/01/30	4	34.29	9	34.32	33.65	-5	7,274	-0.07%
2018/01/29	0	0.00	2	34.80	35.55	-2	7,250	-0.03%
2018/01/26	1	33.30	1	33.25	33.85	0	7,042	0.00%
2018/01/25	2	32.95	3	33.15	32.85	-1	7,033	-0.01%
2018/01/18	1	32.25	0	0.00	32.40	1	7,059	0.01%
2018/01/16	1	33.30	2	33.98	33.10	-1	7,009	-0.01%
2018/01/15	1	33.50	0	0.00	33.60	1	6,962	0.01%
2018/01/12	2	33.75	2	34.00	33.80	0	6,929	0.00%
2018/01/10	1	32.25	0	0.00	32.00	1	6,592	0.02%
2018/01/09	1	33.00	3.4	32.71	32.20	-2.4	6,553	-0.04%
2018/01/05	8	32.13	0	0.00	32.05	8	6,482	0.12%
2018/01/03	0	0.00	6	32.45	32.75	-6	6,421	-0.09%
2018/01/02	0	0.00	3	32.55	32.95	-3	6,383	-0.05%