正文 (4906)-第一金-台南券商分點個股進出

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

正文

(4906)

可現股當沖

股價
33.95
漲跌
▼0.20
漲幅
-0.59%
成交量
1,859張
產業
上市通信網路類股
594人加入追蹤

立即追蹤
本地時間:14:30

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

正文 (4906)籌碼相關－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
2024/05/15	10	33.90	0	0.00	33.95	10	6,340	0.16%
2024/05/14	0.1	34.00	10	34.10	34.15	-9.9	6,384	-0.16%
2024/05/13	20.1	33.47	20	33.68	33.90	0.1	6,420	0.00%
2024/05/10	1	33.40	0	0.00	33.40	1	6,626	0.02%
2024/05/08	5	33.40	1	33.70	33.75	4	6,787	0.06%
2024/05/07	1	33.20	0	0.00	33.15	1	6,815	0.01%
2024/05/06	12	33.54	0.5	33.50	33.55	11.5	6,878	0.17%
2024/05/03	0	0.00	2	33.40	33.30	-2	6,909	-0.03%
2024/04/24	0	0.00	1	32.95	33.00	-1	7,337	-0.01%
2024/04/23	2	32.40	0	0.00	32.55	2	7,404	0.03%
2024/04/19	6.3	32.23	9	32.05	32.20	-2.7	7,766	-0.03%
2024/04/18	6	32.80	0	0.00	33.15	6	7,725	0.08%
2024/04/17	3	33.10	30	33.03	32.95	-27	7,742	-0.35%
2024/04/16	1.2	33.08	1	33.25	32.70	0.2	7,740	0.00%
2024/04/12	2	34.58	1	34.70	34.55	1	7,674	0.01%
2024/04/11	11	34.55	1	34.65	34.65	10	7,676	0.13%
2024/04/10	7	34.72	1	34.65	34.70	6	7,709	0.08%
2024/04/09	3	34.08	30	34.10	34.05	-27	7,659	-0.35%
2024/04/03	4.1	33.95	0.2	34.00	33.95	3.9	7,608	0.05%
2024/04/02	5.1	34.10	0	0.00	34.10	5.1	7,621	0.07%
2024/04/01	5	34.50	0	0.00	34.55	5	7,594	0.07%
2024/03/29	0	0.00	4	34.06	34.10	-4	7,575	-0.05%
2024/03/28	5.1	34.30	0.2	34.51	34.20	4.9	7,639	0.06%
2024/03/27	13	34.51	0.4	34.83	34.40	12.6	7,680	0.16%
2024/03/26	12.8	34.89	11	34.67	34.40	1.8	7,678	0.02%
2024/03/25	6	35.30	0	0.00	35.30	6	7,627	0.08%
2024/03/22	1	35.20	1	35.10	35.10	0	7,653	0.00%
2024/03/21	31	34.87	1	34.75	34.80	30	7,663	0.39%
2024/03/20	20	35.40	31	34.96	34.90	-11	7,731	-0.14%
2024/03/19	2	35.00	1	35.20	35.00	1	7,974	0.01%
2024/03/18	41.1	34.45	10	35.10	35.10	31.1	8,333	0.37%
2024/03/15	1.2	34.44	1	34.45	34.30	0.2	8,602	0.00%
2024/03/14	2.1	34.88	0	0.00	34.90	2.1	8,679	0.02%
2024/03/13	4	36.01	0	0.00	35.65	4	8,912	0.05%
2024/03/12	14	36.20	11	36.30	36.15	3	8,880	0.03%
2024/03/11	14	36.23	9.3	36.30	36.15	4.7	8,786	0.05%
2024/03/08	19.3	36.44	1	36.90	35.95	18.3	8,713	0.21%
2024/03/07	12	37.20	9	37.78	36.80	3	8,577	0.03%
2024/03/06	16	38.51	27	38.43	38.35	-11	8,253	-0.13%
2024/03/05	68	39.84	68	39.55	39.50	0	7,969	0.00%
2024/03/04	34	37.34	61	37.94	38.70	-27	6,493	-0.42%
2024/03/01	0	0.00	1	35.15	35.20	-1	5,983	-0.02%
2024/02/29	1	35.15	1	35.20	35.40	0	5,991	0.00%
2024/02/27	3	35.35	7	35.51	35.25	-4	5,974	-0.07%
2024/02/26	0	0.00	10	36.10	36.00	-10	5,965	-0.17%
2024/02/23	9	36.38	5	36.06	35.90	4	5,955	0.07%
2024/02/22	5	36.40	1	36.44	36.35	4	6,002	0.07%
2024/02/21	10.5	36.09	2.5	36.14	36.05	8	5,965	0.13%
2024/02/19	0	0.00	2.5	36.04	35.95	-2.5	5,940	-0.04%
2024/02/16	8	35.70	0	0.00	35.65	8	5,922	0.14%
2024/02/15	0	0.00	4	35.50	35.70	-4	5,925	-0.07%
2024/02/05	3.1	35.24	0	0.00	35.10	3.1	5,887	0.05%
2024/02/02	18.1	36.21	17	36.37	36.00	1.1	5,862	0.02%
2024/02/01	3.1	36.21	3	36.02	36.20	0.1	5,732	0.00%
2024/01/31	1	35.30	10	35.65	35.60	-9	5,626	-0.16%
2024/01/29	4	35.63	3	35.58	35.80	1	5,636	0.02%
2024/01/26	8	35.41	22	35.10	35.00	-14	5,682	-0.25%
2024/01/25	5	35.60	0	0.00	35.60	5	5,729	0.09%
2024/01/23	10	35.87	7	35.84	35.90	3	5,671	0.05%
2024/01/22	4	35.76	3	35.87	35.85	1	5,625	0.02%
2024/01/19	5	34.80	2	34.70	34.80	3	5,467	0.05%
2024/01/18	17.1	35.09	0	0.00	35.20	17.1	5,445	0.31%
2024/01/17	21	35.85	2	35.25	35.35	19	5,398	0.35%
2024/01/16	1	35.15	19	35.83	36.00	-18	5,340	-0.34%
2024/01/15	17	34.77	15	34.88	35.00	2	5,112	0.04%
2024/01/12	1	33.65	0	0.00	33.50	1	5,002	0.02%
2024/01/11	20	33.80	2	33.70	33.75	18	5,018	0.36%
2024/01/10	5	33.35	0	0.00	33.45	5	5,067	0.10%
2024/01/09	2	33.33	0	0.00	33.25	2	5,131	0.04%
2024/01/05	1	34.05	0	0.00	33.65	1	5,213	0.02%
2024/01/04	1	34.00	0	0.00	33.85	1	5,268	0.02%
2024/01/03	1.1	34.16	0	0.00	34.15	1.1	5,289	0.02%
2024/01/02	0	0.00	3	34.70	34.70	-3	5,278	-0.06%
2023/12/29	2	34.55	0	0.00	34.50	2	5,341	0.04%
2023/12/27	1	34.65	0	0.00	34.55	1	5,396	0.02%
2023/12/26	5	34.80	0	0.00	34.85	5	5,538	0.09%
2023/12/25	3	34.73	0	0.00	34.60	3	5,548	0.05%
2023/12/22	2	35.38	0	0.00	35.55	2	5,530	0.04%
2023/12/21	5	35.45	0	0.00	35.60	5	5,535	0.09%
2023/12/20	1	35.85	1	35.75	35.95	0	5,661	0.00%
2023/12/18	2	36.18	0	0.00	35.80	2	5,740	0.03%
2023/12/15	1.1	36.21	17	36.59	36.20	-15.9	5,810	-0.27%
2023/12/14	25	37.14	49	36.74	36.90	-24	5,830	-0.41%
2023/12/13	4	36.70	32	36.41	36.35	-28	5,593	-0.50%
2023/12/12	0	0.00	14.2	35.49	35.75	-14.2	5,399	-0.26%
2023/12/11	2.2	34.42	3	34.22	34.30	-0.8	5,452	-0.01%
2023/12/08	3	35.60	1.1	35.09	35.70	1.9	5,430	0.03%
2023/12/07	0.1	34.50	1	34.55	34.50	-0.9	5,303	-0.02%
2023/12/04	1	34.35	2	34.50	34.25	-1	5,826	-0.02%
2023/12/01	6	34.10	1	34.20	34.10	5	6,234	0.08%
2023/11/29	0	0.00	1	34.20	34.20	-1	6,567	-0.02%
2023/11/28	5	33.72	2	34.38	34.40	3	6,905	0.04%
2023/11/27	2	33.95	50	33.72	33.55	-48	7,100	-0.68%
2023/11/24	0	0.00	1	34.15	34.10	-1	7,301	-0.01%
2023/11/22	2	34.48	0	0.00	34.65	2	8,732	0.02%
2023/11/21	6	34.90	13	35.05	34.60	-7	9,605	-0.07%
2023/11/20	0	0.00	5.1	34.16	34.30	-5.1	9,947	-0.05%
2023/11/17	0	0.00	1	33.50	33.45	-1	10,412	-0.01%
2023/11/16	1	33.10	2	33.53	33.40	-1	10,727	-0.01%
2023/11/15	0	0.00	1	33.30	33.10	-1	11,172	-0.01%
2023/11/13	8	32.72	0	0.00	32.75	8	11,342	0.07%
2023/11/10	1	32.75	1	32.90	32.70	0	11,360	0.00%
2023/11/09	7	32.83	1	32.90	32.90	6	11,392	0.05%
2023/11/08	0	0.00	1	33.75	33.30	-1	11,367	-0.01%
2023/11/07	6	33.48	0	0.00	33.45	6	11,416	0.05%
2023/11/06	10	33.88	1	33.90	33.90	9	11,542	0.08%
2023/11/03	11	34.75	20	34.57	34.25	-9	11,956	-0.08%
2023/11/02	1	33.50	0	0.00	33.85	1	11,934	0.01%
2023/11/01	5	32.70	1	32.90	32.60	4	12,043	0.03%
2023/10/31	11	33.62	0	0.00	32.60	11	12,232	0.09%
2023/10/30	6	33.23	0	0.00	33.30	6	12,328	0.05%
2023/10/26	1	33.25	0	0.00	33.05	1	12,636	0.01%
2023/10/24	1	33.70	0	0.00	34.00	1	12,726	0.01%
2023/10/20	1.1	32.96	1	33.10	33.40	0.1	12,926	0.00%
2023/10/19	0	0.00	20	33.65	33.65	-20	12,976	-0.15%
2023/10/18	2.1	33.35	2	33.25	33.45	0.1	13,018	0.00%
2023/10/17	2	34.18	11	34.05	33.85	-9	13,017	-0.07%
2023/10/16	5.2	34.58	12	34.63	34.60	-6.8	13,098	-0.05%
2023/10/13	14	35.59	0	0.00	35.35	14	13,160	0.11%
2023/10/12	6	35.64	1	35.90	35.90	5	13,254	0.04%
2023/10/11	4	36.09	0	0.00	36.00	4	13,271	0.03%
2023/10/06	3.1	36.87	0	0.00	36.70	3.1	13,344	0.02%
2023/10/05	1	37.30	3	37.12	37.00	-2	13,382	-0.01%
2023/10/04	6.1	36.53	3	36.65	36.60	3.1	13,391	0.02%
2023/10/03	4	37.59	8	37.43	37.15	-4	13,538	-0.03%
2023/10/02	6	37.60	2.6	37.76	37.85	3.4	13,683	0.02%
2023/09/28	1	36.70	0	0.00	36.45	1	13,866	0.01%
2023/09/27	5	36.65	0.1	36.75	36.70	4.9	14,035	0.03%
2023/09/26	0	0.00	5	37.77	37.25	-5	14,314	-0.03%
2023/09/25	3.1	37.47	5	37.50	37.60	-1.9	14,810	-0.01%
2023/09/22	1	35.40	6	35.40	36.05	-5	15,164	-0.03%
2023/09/21	24	35.74	9	35.65	35.65	15	15,371	0.10%
2023/09/20	1.1	37.30	8	36.82	36.60	-6.9	15,626	-0.04%
2023/09/19	2.1	37.62	17	37.89	37.35	-14.9	15,530	-0.10%
2023/09/18	6	37.17	4	37.15	37.10	2	15,394	0.01%
2023/09/15	23	37.68	17	37.31	37.05	6	15,333	0.04%
2023/09/14	8	38.15	15	38.26	38.05	-7	15,132	-0.05%
2023/09/13	14	37.51	16	37.59	37.70	-2	14,807	-0.01%
2023/09/12	6	36.91	7	37.41	37.45	-1	14,717	-0.01%
2023/09/11	2	36.10	9	36.30	36.25	-7	14,568	-0.05%
2023/09/08	1	36.65	2	36.73	37.00	-1	14,723	-0.01%
2023/09/07	7	37.25	5	36.99	37.05	2	14,692	0.01%
2023/09/06	11	37.84	13	37.79	37.95	-2	14,398	-0.01%
2023/09/05	1	37.00	3	36.47	36.50	-2	13,995	-0.01%
2023/09/04	15	36.23	27	36.31	36.20	-12	13,935	-0.09%
2023/09/01	8	37.67	14	37.67	37.05	-6	13,756	-0.04%
2023/08/31	43.1	36.99	50	37.25	37.30	-6.9	13,628	-0.05%
2023/08/30	95	36.79	45	36.79	36.95	50	13,760	0.36%
2023/08/29	16	36.11	51	36.35	36.25	-35	13,590	-0.26%
2023/08/28	76.5	37.39	94	36.91	35.90	-17.5	13,326	-0.13%
2023/08/25	20.1	37.39	19	37.15	37.50	1.1	12,166	0.01%
2023/08/24	16.2	36.14	15.2	35.89	35.40	1.1	11,315	0.01%
2023/08/23	16.2	35.02	31	35.38	35.55	-14.9	10,998	-0.14%
2023/08/22	16	34.64	25	34.39	34.30	-9	10,496	-0.09%
2023/08/21	29	34.01	33	34.53	34.50	-4	10,182	-0.04%
2023/08/18	35	33.75	1	33.15	32.95	34	9,725	0.35%
2023/08/17	0	0.00	4	33.24	33.65	-4	9,639	-0.04%
2023/08/16	0	0.00	3	33.05	33.05	-3	9,566	-0.03%
2023/08/15	0	0.00	1	33.30	33.25	-1	9,564	-0.01%
2023/08/11	21	33.15	5	33.10	32.65	16	9,575	0.17%
2023/08/10	11	32.77	11	32.90	33.35	0	9,491	0.00%
2023/08/09	7	34.06	62	34.24	33.55	-55	9,344	-0.59%
2023/08/08	7	33.37	15	32.83	33.15	-8	8,915	-0.09%
2023/08/07	2	33.25	13	33.05	33.45	-11	8,858	-0.12%
2023/08/04	5	32.74	8	32.79	32.90	-3	8,737	-0.03%
2023/08/02	3	32.03	0	0.00	31.40	3	8,557	0.04%
2023/08/01	1	31.95	0	0.00	32.05	1	8,426	0.01%
2023/07/31	8	32.59	3	32.27	32.10	5	8,343	0.06%
2023/07/28	1	31.50	1	31.45	31.50	0	8,268	0.00%
2023/07/27	5	32.25	2	31.90	31.80	3	8,260	0.04%
2023/07/25	2	32.03	1	32.35	31.90	1	8,170	0.01%
2023/07/24	12	31.53	2	31.40	31.55	10	8,024	0.12%
2023/07/21	2	31.35	0	0.00	31.40	2	7,964	0.03%
2023/07/20	12	32.23	0	0.00	32.05	12	7,937	0.15%
2023/07/19	11	32.70	22	32.26	31.60	-11	7,881	-0.14%
2023/07/18	7	32.59	12	33.13	32.25	-5	7,838	-0.06%
2023/07/17	3	33.25	11	33.29	33.35	-8	7,735	-0.10%
2023/07/14	0	0.00	5.5	32.50	32.75	-5.5	7,654	-0.07%
2023/07/13	21	33.01	7	33.10	32.55	14	7,621	0.18%
2023/07/12	1	32.45	3	32.20	32.10	-2	7,580	-0.03%
2023/07/11	3	32.48	3	32.57	32.40	0	7,560	0.00%
2023/07/10	17	32.86	0.1	32.50	32.80	17	7,535	0.22%
2023/07/07	14	33.25	38	33.31	33.55	-24	7,398	-0.32%
2023/07/06	26	33.80	68	34.03	33.65	-42	7,318	-0.57%
2023/07/05	37.5	33.41	5	33.58	33.15	32.5	6,999	0.46%
2023/07/04	34	33.20	9.1	33.20	33.40	24.9	6,832	0.36%
2023/07/03	29.1	34.37	52	34.25	34.45	-23	6,528	-0.35%
2023/06/30	122.1	32.70	92	33.08	33.05	30.1	5,960	0.50%	大買/
2023/06/29	26	31.53	42	31.82	31.50	-16	5,502	-0.29%
2023/06/28	30	31.38	26	31.65	31.25	4	5,288	0.08%
2023/06/27	11	30.10	0	0.00	29.80	11	4,964	0.22%
2023/06/26	1	30.05	0	0.00	30.05	1	5,017	0.02%
2023/06/21	10	30.20	1	30.30	30.25	9	5,082	0.18%
2023/06/20	1	30.25	0	0.00	30.15	1	5,100	0.02%
2023/06/19	14	30.18	0	0.00	30.05	14	5,111	0.27%
2023/06/16	3	30.53	1	30.65	30.50	2	5,096	0.04%
2023/06/15	16	30.98	0	31.05	30.90	16	5,072	0.32%
2023/06/14	46	30.99	9	31.05	31.40	37	4,996	0.74%
2023/06/13	3	31.50	21	31.42	31.50	-18	4,718	-0.38%
2023/06/12	0	0.00	6	31.32	31.30	-6	4,671	-0.13%
2023/06/08	12	31.29	11	31.25	31.15	1	4,632	0.02%
2023/06/07	0	0.00	9	31.75	31.65	-9	4,632	-0.19%
2023/06/06	8	32.14	12	32.07	32.00	-4	4,564	-0.09%
2023/06/05	10	33.13	74.1	32.75	33.45	-64.1	4,354	-1.47%
2023/06/02	2	31.50	0	0.00	31.55	2	4,016	0.05%
2023/06/01	4	31.48	1	31.60	31.60	3	3,984	0.08%
2023/05/31	0	0.00	15	31.60	31.40	-15	3,966	-0.38%
2023/05/30	1	30.90	2	31.28	31.15	-1	3,928	-0.03%
2023/05/29	0	0.00	5	31.23	31.40	-5	3,868	-0.13%
2023/05/26	1	30.40	0	0.00	30.30	1	3,712	0.03%
2023/05/25	5	30.50	0	0.00	30.50	5	3,701	0.14%
2023/05/24	0	0.00	12	30.63	30.65	-12	3,684	-0.33%
2023/05/23	7	30.62	3	30.65	30.65	4	3,670	0.11%
2023/05/19	2	29.98	0	0.00	30.05	2	3,618	0.06%
2023/05/18	11	30.14	8.1	30.26	30.40	2.9	3,581	0.08%
2023/05/17	2	29.50	2	29.65	29.65	0	3,442	0.00%
2023/05/15	0	0.00	5	29.80	29.75	-5	3,397	-0.15%
2023/05/12	10	29.50	5	30.20	30.15	5	3,387	0.15%
2023/05/11	8	29.93	0	0.00	29.70	8	3,364	0.24%
2023/05/10	10	30.42	1	30.65	30.25	9	3,319	0.27%
2023/05/09	5	29.75	0	0.00	29.90	5	3,249	0.15%
2023/05/08	2	29.45	0	0.00	29.50	2	3,230	0.06%
2023/05/05	12	29.40	1	29.45	29.40	11	3,221	0.34%
2023/05/04	2	29.73	0	0.00	29.65	2	3,183	0.06%
2023/05/03	2	31.00	2	31.20	30.80	0	3,100	0.00%
2023/05/02	2	31.03	0	0.00	31.00	2	3,067	0.07%
2023/04/28	1	31.05	0	0.00	31.00	1	3,047	0.03%
2023/04/27	1	31.00	0	0.00	30.95	1	3,025	0.03%
2023/04/26	5	30.77	0	0.00	30.90	5	3,003	0.17%
2023/04/25	2	30.78	0	0.00	30.80	2	2,993	0.07%
2023/04/24	5	31.30	0	0.00	31.50	5	2,948	0.17%
2023/04/21	6	31.02	7	31.47	30.80	-1	2,923	-0.03%
2023/04/20	0	0.00	10	32.05	32.10	-10	2,812	-0.36%
2023/04/19	2	32.50	22	32.56	32.50	-20	2,764	-0.72%
2023/04/18	1	32.25	1	32.50	32.25	0	2,692	0.00%
2023/04/17	8	32.15	28	32.14	32.35	-20	2,630	-0.76%
2023/04/14	0	0.00	1	31.80	31.65	-1	2,536	-0.04%
2023/04/13	5	31.72	3	31.50	31.60	2	2,479	0.08%
2023/04/12	0	0.00	4	31.60	31.80	-4	2,441	-0.16%
2023/04/11	24	31.44	4	31.65	31.35	20	2,377	0.84%
2023/04/10	0	0.00	2	30.70	30.65	-2	2,219	-0.09%
2023/04/07	3	31.32	12	31.38	31.30	-9	2,166	-0.42%
2023/04/06	1.1	31.38	2	31.38	31.40	-0.9	2,130	-0.04%
2023/03/30	5	30.95	2	30.90	30.85	3	2,026	0.15%
2023/03/29	0	0.00	10	30.43	30.50	-10	1,954	-0.51%
2023/03/28	1	30.70	0	0.00	30.25	1	1,916	0.05%
2023/03/27	2	30.40	4	30.21	30.20	-2	1,860	-0.11%
2023/03/24	0	0.00	2	29.90	29.85	-2	1,797	-0.11%
2023/03/23	5	29.30	0	29.40	29.45	5	1,721	0.29%
2023/03/22	0	0.00	1	29.15	29.30	-1	1,695	-0.06%
2023/03/21	0	29.20	1	29.15	29.25	-1	1,674	-0.06%
2023/03/20	0	0.00	2	28.88	29.15	-2	1,639	-0.12%
2023/03/17	0	28.50	0	0.00	28.40	0	1,656	0.00%
2023/03/16	1	27.95	1	27.95	28.00	0	1,636	0.00%
2023/03/15	0	28.95	0	0.00	28.65	0	1,612	0.00%
2023/03/14	1	28.70	5	28.71	28.75	-4	1,571	-0.25%
2023/03/13	0	0.00	1	28.05	28.25	-1	1,521	-0.07%
2023/03/10	11	28.44	10	28.56	28.50	1	1,517	0.07%
2023/03/09	2	28.30	0	0.00	28.25	2	1,486	0.13%
2023/03/07	2	28.45	7	28.51	28.45	-5	1,491	-0.34%
2023/03/06	2.5	28.24	6	28.35	28.35	-3.5	1,459	-0.24%
2023/03/03	7	28.08	0	0.00	28.10	7	1,447	0.48%
2023/03/02	2	28.00	1	28.05	28.05	1	1,457	0.07%
2023/02/24	1	27.75	3	27.78	27.70	-2	1,587	-0.13%
2023/02/22	1	27.65	0	0.00	27.75	1	1,610	0.06%
2023/02/21	0	28.10	0	0.00	28.00	0	1,641	0.00%
2023/02/20	0	0.00	1	28.10	28.15	-1	1,645	-0.06%
2023/02/17	0	0.00	2	27.95	28.05	-2	1,656	-0.12%
2023/02/15	1	27.60	0	0.00	27.60	1	1,723	0.06%
2023/02/14	0	0.00	0	27.85	27.70	0	1,789	0.00%
2023/02/13	1	27.40	0	0.00	27.80	1	1,843	0.05%
2023/02/10	1	27.65	0	0.00	27.55	1	1,908	0.05%
2023/02/09	10	27.90	0	0.00	27.90	10	1,904	0.53%
2023/02/07	1	28.05	0	0.00	28.05	1	1,897	0.05%
2023/02/06	3	28.17	4	28.35	28.10	-1	1,897	-0.05%
2023/02/03	0	0.00	2	28.10	28.00	-2	1,882	-0.11%
2023/02/02	1	28.05	3	28.05	28.10	-2	1,875	-0.11%
2023/02/01	0	0.00	1	28.00	27.95	-1	1,856	-0.05%
2023/01/31	1	27.50	0	0.00	27.60	1	1,815	0.06%
2023/01/30	2	27.25	1	27.15	27.20	1	1,819	0.05%
2023/01/17	0	0.00	1	26.75	26.85	-1	1,823	-0.05%
2023/01/16	0	0.00	1	26.90	26.95	-1	1,821	-0.05%
2023/01/13	4	26.99	1	27.20	26.85	3	1,860	0.16%
2023/01/12	3	27.53	0	0.00	27.45	3	1,865	0.16%
2023/01/09	0	0.00	4	28.01	27.95	-4	1,911	-0.21%
2023/01/05	0	0.00	1.1	28.28	27.90	-1.1	1,978	-0.05%
2023/01/04	3.1	27.98	1	28.00	28.00	2.1	2,002	0.10%
2022/12/30	0	0.00	0	27.55	27.40	0	2,049	0.00%
2022/12/29	1	26.85	0	0.00	26.95	1	2,046	0.05%
2022/12/26	1	27.35	0	0.00	27.35	1	2,216	0.05%
2022/12/23	1	27.05	0	0.00	27.35	1	2,258	0.04%
2022/12/20	0	0.00	0.2	26.75	26.75	-0.2	2,501	-0.01%
2022/12/19	1	27.20	4	27.25	27.30	-3	2,631	-0.11%
2022/12/13	0	0.00	3	28.45	28.10	-3	3,879	-0.08%
2022/12/12	1	28.35	0	0.00	28.35	1	3,893	0.03%
2022/12/09	8	28.78	3	28.83	28.60	5	3,901	0.13%
2022/12/07	6	28.27	0.1	27.90	28.00	6	3,876	0.15%
2022/12/06	0	0.00	2	28.15	28.15	-2	3,943	-0.05%
2022/12/05	10.1	28.65	0	0.00	28.65	10.1	3,999	0.25%
2022/12/02	3	28.80	4	28.90	28.75	-1	4,012	-0.02%
2022/11/30	5	28.75	0	0.00	28.60	5	4,149	0.12%
2022/11/29	3	28.78	1	28.75	28.80	2	4,494	0.04%
2022/11/25	1	28.10	0	0.00	28.00	1	4,605	0.02%
2022/11/24	0	0.00	2	28.55	28.40	-2	4,640	-0.04%
2022/11/23	4	28.75	0	0.00	28.60	4	4,647	0.09%
2022/11/22	1.2	28.84	2	28.75	28.75	-0.8	4,647	-0.02%
2022/11/18	0	0.00	2	28.25	28.00	-2	4,728	-0.04%
2022/11/17	3	28.07	9	28.12	28.15	-6	4,766	-0.13%
2022/11/16	0	0.00	1	27.80	27.70	-1	4,845	-0.02%
2022/11/15	0	0.00	3	27.85	27.95	-3	4,927	-0.06%
2022/11/14	0	0.00	1	28.00	28.15	-1	5,099	-0.02%
2022/11/10	3	28.20	1	28.10	27.80	2	5,229	0.04%
2022/11/09	6	27.74	12	27.98	27.85	-6	5,185	-0.12%
2022/11/08	4	27.59	4	27.65	27.60	0	5,145	0.00%
2022/11/04	15	26.68	0	0.00	26.70	15	5,118	0.29%
2022/10/27	0	0.00	1	26.10	26.30	-1	5,324	-0.02%
2022/10/26	4	25.73	1	25.70	25.65	3	5,352	0.06%
2022/10/25	1	26.30	0	0.00	26.05	1	5,343	0.02%
2022/10/20	1	26.80	0	0.00	27.65	1	5,439	0.02%
2022/10/19	1	27.45	0	0.00	27.20	1	5,450	0.02%
2022/10/18	0	0.00	1	27.60	27.45	-1	5,496	-0.02%
2022/10/17	1	26.70	0	0.00	27.15	1	5,502	0.02%
2022/10/14	0	0.00	1	27.50	27.65	-1	5,498	-0.02%
2022/10/13	1	26.70	0	0.00	26.50	1	5,516	0.02%
2022/10/11	10	27.90	0	0.00	27.85	10	5,552	0.18%
2022/10/07	0	0.00	14	28.43	28.50	-14	5,567	-0.25%
2022/10/06	0	0.00	3	28.15	28.25	-3	5,636	-0.05%
2022/10/05	7	28.32	5	28.06	28.10	2	5,670	0.04%
2022/10/04	2	27.70	2	27.83	27.95	0	5,623	0.00%
2022/10/03	2	27.10	0	0.00	27.10	2	5,647	0.04%
2022/09/29	5	26.72	0	0.00	26.75	5	5,829	0.09%
2022/09/28	3	26.38	5	26.31	26.05	-2	5,836	-0.03%
2022/09/27	13	26.99	5	27.05	27.60	8	5,759	0.14%
2022/09/26	7	28.01	19	28.11	27.50	-12	5,709	-0.21%
2022/09/23	33	29.74	16.1	29.36	29.30	17	5,662	0.30%
2022/09/22	58.2	31.66	130	32.45	30.40	-71.9	5,462	-1.32%	大賣/
2022/09/21	83	31.00	8	30.97	31.05	75	4,633	1.62%
2022/09/20	7	30.21	1	30.15	30.00	6	4,514	0.13%
2022/09/19	1	30.05	0	0.00	30.10	1	4,559	0.02%
2022/09/16	1	30.80	0	0.00	30.70	1	4,572	0.02%
2022/09/15	6	30.98	4	30.86	30.85	2	4,632	0.04%
2022/09/14	3	30.70	0	0.00	30.95	3	4,716	0.06%
2022/09/13	5	31.60	0	0.00	31.10	5	4,764	0.10%
2022/09/12	0	0.00	4	31.93	31.95	-4	4,767	-0.08%
2022/09/08	0	0.00	1	31.80	31.90	-1	4,791	-0.02%
2022/09/07	2	31.20	1	31.50	31.65	1	4,920	0.02%
2022/09/06	3	31.58	3	31.57	31.55	0	5,563	0.00%
2022/09/05	66	32.99	94	32.21	32.25	-28	5,576	-0.50%
2022/09/02	0	0.00	12	32.10	31.95	-12	5,255	-0.23%
2022/09/01	0	0.00	4	31.94	31.85	-4	5,214	-0.08%
2022/08/31	0	0.00	4	31.70	31.70	-4	5,184	-0.08%
2022/08/30	1	31.50	1	31.45	31.45	0	5,187	0.00%
2022/08/29	1	31.00	0	0.00	31.30	1	5,267	0.02%
2022/08/26	0	0.00	2	31.73	31.70	-2	5,373	-0.04%
2022/08/25	1	31.50	4	31.51	31.55	-3	5,370	-0.06%
2022/08/24	1	31.10	0	0.00	31.10	1	5,343	0.02%
2022/08/23	2	31.25	1	31.40	31.50	1	5,328	0.02%
2022/08/22	3	31.20	4	31.33	31.10	-1	5,227	-0.02%
2022/08/19	1	31.05	4.1	30.98	31.10	-3.1	5,150	-0.06%
2022/08/18	14.1	30.28	5	30.32	30.25	9.1	4,994	0.18%
2022/08/17	0	0.00	11	29.54	29.60	-11	4,855	-0.23%
2022/08/15	4	29.16	0	0.00	29.20	4	4,859	0.08%
2022/08/12	1	29.10	0	0.00	29.15	1	4,912	0.02%
2022/08/11	1	29.15	0	0.00	29.10	1	4,919	0.02%
2022/08/10	0	0.00	2	29.53	29.50	-2	4,931	-0.04%
2022/08/08	1	28.75	0	0.00	28.90	1	4,904	0.02%
2022/08/05	2	29.20	0	0.00	29.15	2	4,875	0.04%
2022/08/04	0	0.00	1	29.20	29.50	-1	4,845	-0.02%
2022/08/03	2	29.15	5	29.19	29.30	-3	4,843	-0.06%
2022/08/02	10	29.90	0	0.00	29.65	10	4,845	0.21%
2022/07/29	2	30.30	2	30.30	30.25	0	4,926	0.00%
2022/07/27	12	30.63	4	30.33	30.70	8	4,935	0.16%
2022/07/20	1.1	30.45	2	30.58	30.30	-1	5,057	-0.02%
2022/07/19	1.1	30.40	1	30.50	30.40	0.1	5,114	0.00%
2022/07/18	1	29.90	1	30.00	30.05	0	5,147	0.00%
2022/07/14	3	29.70	2	29.78	30.15	1	5,444	0.02%
2022/07/13	5	29.34	6	29.63	29.25	-1	5,385	-0.02%
2022/07/11	0	0.00	1	29.35	29.35	-1	5,413	-0.02%
2022/07/08	8	29.35	7	29.24	29.30	1	5,411	0.02%
2022/07/07	1	26.50	4.1	26.55	27.85	-3.1	5,260	-0.06%
2022/07/06	0	0.00	5	26.65	26.30	-5	5,281	-0.09%
2022/07/04	15	26.18	4	26.09	26.10	11	5,427	0.20%
2022/07/01	5	27.73	10	27.20	27.10	-5	5,576	-0.09%
2022/06/30	6	29.33	2	29.40	29.00	4	5,657	0.07%
2022/06/29	3	30.07	1	29.95	30.00	2	5,752	0.03%
2022/06/28	0	0.00	6	30.83	30.55	-6	5,889	-0.10%
2022/06/27	1	30.85	1	30.90	30.95	0	5,961	0.00%
2022/06/24	10	30.93	16	30.85	30.60	-6	6,030	-0.10%
2022/06/23	2	31.30	3	30.68	30.65	-1	6,109	-0.02%
2022/06/22	20	31.12	0	0.00	30.80	20	6,324	0.32%
2022/06/21	0	0.00	11	30.75	30.65	-11	6,295	-0.17%
2022/06/20	3	29.32	0	0.00	29.25	3	6,334	0.05%
2022/06/17	22	30.22	2	30.18	30.25	20	6,421	0.31%
2022/06/16	3	31.03	2	31.03	30.55	1	6,429	0.02%
2022/06/15	11	32.68	55.1	32.35	31.10	-44.1	6,541	-0.67%
2022/06/14	5	31.47	2	31.38	31.50	3	5,909	0.05%
2022/06/13	1	30.90	0	0.00	31.00	1	5,796	0.02%
2022/06/09	0	0.00	4	31.28	31.30	-4	5,766	-0.07%
2022/06/07	8.1	31.33	1	31.35	31.20	7.1	5,757	0.12%
2022/06/06	12	30.59	16	30.89	31.05	-4	5,689	-0.07%
2022/06/02	3	30.18	17	30.09	30.20	-14	5,660	-0.25%
2022/06/01	12	29.84	0	0.00	29.85	12	5,665	0.21%
2022/05/31	3	29.13	1	29.10	29.15	2	5,750	0.03%
2022/05/30	0	28.75	1	28.70	28.90	-1	5,781	-0.02%
2022/05/27	1	28.45	0	0.00	28.45	1	5,857	0.02%
2022/05/26	2	28.55	0	0.00	28.30	2	5,932	0.03%
2022/05/24	1	29.10	1	29.25	28.95	0	6,142	0.00%
2022/05/23	1	29.20	0	0.00	29.20	1	6,233	0.02%
2022/05/20	6	29.68	4	29.64	29.45	2	6,452	0.03%
2022/05/18	7	29.05	0	0.00	29.00	7	7,061	0.10%
2022/05/16	2	29.30	0	0.00	29.30	2	7,409	0.03%
2022/05/12	8	28.37	1	28.35	28.15	7	7,495	0.09%
2022/05/10	1	28.25	0	0.00	28.85	1	7,890	0.01%
2022/05/09	4	28.64	0	0.00	28.20	4	8,037	0.05%
2022/05/06	6	29.47	2	29.45	29.45	4	8,404	0.05%
2022/05/05	1	30.15	1	29.80	29.80	0	8,969	0.00%
2022/05/04	2	29.70	0	0.00	29.75	2	9,179	0.02%
2022/05/03	3	29.95	2	29.75	29.80	1	9,301	0.01%
2022/04/29	1	31.10	3	30.97	30.55	-2	9,289	-0.02%
2022/04/28	0	0.00	22	30.52	30.65	-22	9,246	-0.24%
2022/04/27	2	29.30	10	29.55	30.20	-8	9,288	-0.09%
2022/04/26	11	30.25	1	30.25	30.10	10	9,351	0.11%
2022/04/25	17	30.26	12	30.10	30.05	5	9,469	0.05%
2022/04/22	3	31.50	2	31.50	31.55	1	9,499	0.01%
2022/04/21	7	31.80	46	31.50	31.85	-39	9,446	-0.41%
2022/04/20	11	30.85	1	30.60	30.80	10	9,101	0.11%
2022/04/19	12	30.39	0	0.00	30.30	12	9,116	0.13%
2022/04/18	17	30.11	0	0.00	30.00	17	9,149	0.19%
2022/04/15	19	30.15	1	30.20	30.00	18	9,124	0.20%
2022/04/14	12	30.57	0	0.00	30.35	12	9,132	0.13%
2022/04/12	12	31.10	0	0.00	30.95	12	9,159	0.13%
2022/04/11	26	31.56	0	0.00	31.60	26	9,186	0.28%
2022/04/08	3	32.90	54	32.98	32.70	-51	9,265	-0.55%
2022/04/07	42	32.70	14	32.59	32.40	28	9,523	0.29%
2022/04/06	5	33.60	27	33.64	33.75	-22	9,491	-0.23%
2022/04/01	3	33.40	67	33.21	33.30	-64	9,924	-0.64%
2022/03/31	0	0.00	25	33.06	33.00	-25	10,327	-0.24%
2022/03/30	0	0.00	11	32.66	32.60	-11	10,185	-0.11%
2022/03/29	0	32.50	1	32.65	32.60	-1	10,126	-0.01%
2022/03/28	1.1	32.26	2	32.25	32.45	-0.9	10,036	-0.01%
2022/03/25	18	32.60	16	32.61	32.20	2	9,981	0.02%
2022/03/24	2	31.95	7	31.96	31.85	-5	9,841	-0.05%
2022/03/23	19	31.73	0.3	31.98	31.90	18.7	9,949	0.19%
2022/03/22	9.3	31.51	11	31.55	32.00	-1.7	10,247	-0.02%
2022/03/21	8	31.01	6	31.11	31.20	2	10,407	0.02%
2022/03/18	29	30.88	13	31.04	30.85	16	10,359	0.15%
2022/03/15	1	29.00	0	0.00	29.05	1	10,541	0.01%
2022/03/10	0	0.00	1	29.90	29.90	-1	10,718	-0.01%
2022/03/09	6	29.36	6	29.40	29.50	0	10,676	0.00%
2022/03/08	12	29.26	1	28.95	29.05	11	10,664	0.10%
2022/03/07	17	30.21	2	30.00	30.00	15	10,564	0.14%
2022/03/04	0	0.00	1	32.40	31.50	-1	10,458	-0.01%
2022/03/02	16	31.71	0	0.00	31.80	16	10,324	0.15%
2022/03/01	0	0.00	2	32.10	32.25	-2	10,259	-0.02%
2022/02/25	19	31.91	5	32.05	31.95	14	10,188	0.14%
2022/02/24	15	31.80	0	0.00	31.55	15	10,140	0.15%
2022/02/23	3	32.00	33	32.36	32.20	-30	10,039	-0.30%
2022/02/22	41	32.18	6	31.94	31.85	35	10,012	0.35%
2022/02/21	50	32.77	7	32.76	33.00	43	9,946	0.43%
2022/02/18	11	32.80	10	32.89	33.10	1	10,211	0.01%
2022/02/17	8	32.36	6	31.98	31.95	2	10,036	0.02%
2022/02/16	4	31.30	0	0.00	31.30	4	9,751	0.04%
2022/02/15	11	30.85	0	0.00	30.95	11	9,720	0.11%
2022/02/14	5	30.92	0	0.00	30.95	5	9,705	0.05%
2022/02/11	6	30.97	1	31.30	31.15	5	9,663	0.05%
2022/02/10	50	31.63	12.2	31.86	31.15	37.8	9,600	0.39%
2022/02/09	40	32.62	17	32.58	32.65	23	9,261	0.25%
2022/02/08	23	32.75	35	32.61	32.60	-12	9,108	-0.13%
2022/02/07	18	32.32	10	32.49	32.60	8	8,730	0.09%
2022/01/26	11	30.93	14.1	31.09	31.00	-3.1	8,149	-0.04%
2022/01/25	5	30.36	4	30.81	30.10	1	7,974	0.01%
2022/01/24	1	29.90	8	29.49	30.45	-7	7,858	-0.09%
2022/01/21	0	0.00	30	30.70	30.45	-30	7,872	-0.38%
2022/01/20	9	30.74	9	30.74	30.80	0	7,963	0.00%
2022/01/19	1	30.35	3	30.35	30.55	-2	8,241	-0.02%
2022/01/18	6	30.32	5	30.25	29.95	1	8,136	0.01%
2022/01/17	3	30.15	1	30.00	30.20	2	7,981	0.03%
2022/01/14	2	28.78	3	28.82	28.80	-1	7,850	-0.01%
2022/01/12	4	29.46	1	29.80	29.40	3	7,811	0.04%
2022/01/11	4	30.05	0	0.00	29.95	4	7,749	0.05%
2022/01/10	0	0.00	10	30.90	30.75	-10	7,689	-0.13%
2022/01/07	21	30.58	10	31.55	30.55	11	7,667	0.14%
2022/01/06	11	30.87	0	0.00	31.40	11	7,594	0.14%
2022/01/05	8	31.60	2	31.40	31.40	6	7,529	0.08%
2022/01/04	2	31.75	4	31.68	31.65	-2	7,477	-0.03%
2022/01/03	0	0.00	2	32.20	32.10	-2	7,389	-0.03%
2021/12/30	15	32.42	46	32.53	32.30	-31	7,195	-0.43%
2021/12/29	10	31.35	2	31.05	31.85	8	6,836	0.12%
2021/12/28	23	31.97	7	32.14	31.20	16	6,683	0.24%
2021/12/27	23	31.30	31	31.28	31.50	-8	6,090	-0.13%
2021/12/24	1	29.90	0	0.00	29.90	1	5,566	0.02%
2021/12/23	1	29.80	3	29.75	29.75	-2	5,555	-0.04%
2021/12/22	0	0.00	23	29.70	29.65	-23	5,532	-0.42%
2021/12/21	12	29.79	0	0.00	29.75	12	5,510	0.22%
2021/12/20	26	30.22	12	30.19	30.10	14	5,459	0.26%
2021/12/17	4	30.04	2	30.00	29.95	2	5,372	0.04%
2021/12/16	8	30.51	6	30.58	30.60	2	5,231	0.04%
2021/12/15	14	28.99	12	30.01	30.30	2	4,845	0.04%
2021/12/14	1	29.15	6	28.60	28.50	-5	4,519	-0.11%
2021/12/13	4	28.91	3	28.80	28.70	1	4,463	0.02%
2021/12/10	31	29.50	37	29.62	29.20	-6	4,412	-0.14%
2021/12/09	5	28.90	39	29.25	29.50	-34	4,100	-0.83%
2021/12/08	3	28.53	22	28.52	28.50	-19	3,915	-0.49%
2021/12/07	12	28.85	6	28.82	28.70	6	3,874	0.15%
2021/12/06	14	28.17	3	28.13	28.20	11	3,713	0.30%
2021/12/02	15	27.47	0	0.00	27.25	15	3,734	0.40%
2021/11/30	1	27.25	0	0.00	27.25	1	3,715	0.03%
2021/11/29	3	26.78	0	0.00	27.05	3	3,714	0.08%
2021/11/26	2	27.25	1	27.35	27.10	1	3,692	0.03%
2021/11/25	0	0.00	2.2	27.90	27.75	-2.2	3,671	-0.06%
2021/11/24	1	27.50	0	0.00	27.85	1	3,661	0.03%
2021/11/23	2	27.80	0	0.00	27.65	2	3,677	0.05%
2021/11/22	1	28.25	1	28.40	28.25	0	3,665	0.00%
2021/11/19	16	28.48	3	28.27	28.20	13	3,632	0.36%
2021/11/18	7	29.28	12	29.20	28.85	-5	3,548	-0.14%
2021/11/17	53	29.92	21	29.71	30.00	32	3,389	0.94%
2021/11/16	11	28.94	28	28.90	29.00	-17	2,923	-0.58%
2021/11/15	0	0.00	3	28.00	28.05	-3	2,646	-0.11%
2021/11/12	3	28.15	1	28.25	28.05	2	2,645	0.08%
2021/11/11	2	28.10	16	28.08	27.95	-14	2,625	-0.53%
2021/11/10	1	28.10	5	28.25	27.90	-4	2,619	-0.15%
2021/11/09	10	27.65	1	27.75	27.75	9	2,609	0.34%
2021/11/08	1	27.95	2	28.00	27.80	-1	2,615	-0.04%
2021/11/05	5	28.00	12	27.98	27.90	-7	2,633	-0.27%
2021/11/04	3	28.00	24	27.91	27.85	-21	2,645	-0.79%
2021/11/03	8	27.60	1	27.50	27.50	7	2,682	0.26%
2021/11/02	8	27.62	12	27.86	27.25	-4	2,696	-0.15%
2021/11/01	16	27.84	1	28.10	27.90	15	2,702	0.56%
2021/10/29	26	27.53	2	27.55	27.40	24	2,719	0.88%
2021/10/28	25	28.01	12	27.93	28.10	13	2,735	0.48%
2021/10/27	31	27.76	13	27.98	28.65	18	2,639	0.68%
2021/10/26	1	26.30	2	26.18	26.15	-1	2,335	-0.04%
2021/10/25	2	25.90	1	25.55	26.05	1	2,350	0.04%
2021/10/22	1.1	25.54	3	25.60	25.60	-1.9	2,410	-0.08%
2021/10/21	1	25.25	1	25.95	25.95	0	2,475	0.00%
2021/10/20	3	25.38	0	0.00	25.35	3	2,533	0.12%
2021/10/19	10	25.60	1	25.55	25.45	9	2,858	0.31%
2021/10/15	2	25.53	0	0.00	25.45	2	2,990	0.07%
2021/10/14	2.1	25.60	2	25.60	25.60	0.1	3,030	0.00%
2021/10/13	2	25.88	0	0.00	25.80	2	3,067	0.07%
2021/10/12	0	0.00	4	26.10	25.70	-4	3,137	-0.13%
2021/10/08	2.1	26.40	0	0.00	26.25	2.1	3,188	0.06%
2021/10/07	0	0.00	5	26.10	26.15	-5	3,304	-0.15%
2021/10/06	2	25.55	0	0.00	25.45	2	3,409	0.06%
2021/10/04	5	25.60	0	0.00	25.35	5	3,833	0.13%
2021/10/01	1	26.15	0	0.00	26.00	1	3,847	0.03%
2021/09/30	0	0.00	6	26.75	26.85	-6	3,853	-0.16%
2021/09/29	0	0.00	5	26.13	26.35	-5	3,874	-0.13%
2021/09/28	2	26.28	0	0.00	26.10	2	3,897	0.05%
2021/09/27	1	26.20	0	0.00	26.20	1	3,969	0.03%
2021/09/24	5	26.30	1	26.80	26.20	4	4,278	0.09%
2021/09/23	0	0.00	3	25.92	26.35	-3	4,324	-0.07%
2021/09/22	2	25.65	0	0.00	25.50	2	4,368	0.05%
2021/09/14	2	25.55	0	0.00	25.65	2	4,769	0.04%
2021/09/13	0.1	25.55	0	0.00	25.55	0.1	4,779	0.00%
2021/09/10	0.1	25.45	0	0.00	25.35	0.1	4,813	0.00%
2021/09/09	0.1	25.35	0	0.00	25.25	0.1	4,840	0.00%
2021/09/08	2	24.80	0	0.00	24.65	2	4,840	0.04%
2021/09/07	1.1	25.45	0	0.00	25.25	1.1	4,839	0.02%
2021/09/06	0.1	26.25	0	0.00	25.85	0.1	4,817	0.00%
2021/09/02	1	26.20	25	26.45	26.10	-24	4,894	-0.49%
2021/09/01	0.2	26.60	0	0.00	26.65	0.2	4,887	0.00%
2021/08/31	0.2	26.50	0	0.00	26.45	0.2	4,878	0.00%
2021/08/30	0	0.00	1	26.60	26.55	-1	4,883	-0.02%
2021/08/26	6	26.09	0	0.00	26.15	6	4,865	0.12%
2021/08/24	21	25.96	1	26.00	25.90	20	4,841	0.41%
2021/08/23	4	26.08	0	0.00	26.30	4	4,839	0.08%
2021/08/19	4	26.09	0	0.00	26.10	4	4,840	0.08%
2021/08/13	1	27.20	0	0.00	26.80	1	4,820	0.02%
2021/08/12	0	0.00	2	27.65	27.65	-2	4,811	-0.04%
2021/08/11	1	27.70	0	0.00	27.75	1	4,834	0.02%
2021/08/09	6.1	28.54	0	0.00	28.40	6.1	4,896	0.12%
2021/08/05	1	30.25	3	30.00	29.85	-2	4,892	-0.04%
2021/08/04	7	30.91	0	0.00	30.55	7	4,982	0.14%
2021/08/03	11	32.80	5	32.77	32.85	6	4,997	0.12%
2021/07/30	6	33.18	0.2	33.60	32.80	5.8	4,976	0.12%
2021/07/28	1	33.60	1	33.65	33.60	0	4,943	0.00%
2021/07/26	1	34.55	0	0.00	34.45	1	5,017	0.02%
2021/07/23	5.2	34.52	9	34.57	34.60	-3.8	5,000	-0.08%
2021/07/22	0	0.00	31	33.63	33.70	-31	4,766	-0.65%
2021/07/21	1	32.50	1.1	33.31	32.30	-0.1	4,734	0.00%
2021/07/20	1	33.20	0	0.00	33.10	1	4,720	0.02%
2021/07/16	0	0.00	6	34.18	34.30	-6	4,840	-0.12%
2021/07/15	1	33.95	2	34.10	33.95	-1	4,860	-0.02%
2021/07/14	7	33.94	6	34.02	34.30	1	4,878	0.02%
2021/07/13	3	33.74	3	33.50	33.40	0	4,912	0.00%
2021/07/12	19.1	34.45	3	34.43	34.35	16.1	5,099	0.32%
2021/07/09	0	0.00	18	33.86	33.75	-18	5,007	-0.36%
2021/07/07	2	33.00	0	0.00	32.95	2	5,359	0.04%
2021/07/06	0	0.00	15	32.94	33.00	-15	5,880	-0.26%
2021/07/05	0	0.00	4	32.93	33.00	-4	6,207	-0.06%
2021/07/02	1	32.40	1	32.75	32.80	0	6,566	0.00%
2021/07/01	7	33.25	13	33.92	33.25	-6	6,693	-0.09%
2021/06/30	1	33.00	1	32.95	33.00	0	6,463	0.00%
2021/06/29	3	32.47	1	32.70	32.50	2	6,427	0.03%
2021/06/28	37	32.91	3	32.50	33.20	34	6,428	0.53%
2021/06/25	5	31.77	1	31.60	31.85	4	6,265	0.06%
2021/06/22	0	0.00	5	30.55	30.25	-5	6,495	-0.08%
2021/06/21	0	0.00	5	30.10	30.15	-5	6,542	-0.08%
2021/06/18	0	0.00	2	30.80	30.65	-2	6,620	-0.03%
2021/06/08	0	0.00	1	30.00	29.95	-1	7,311	-0.01%
2021/06/07	1	29.45	1	29.95	29.85	0	7,561	0.00%
2021/06/04	2	29.93	0	0.00	29.95	2	7,688	0.03%
2021/06/02	1	30.35	0	0.00	30.25	1	7,978	0.01%
2021/06/01	0	0.00	1	30.25	30.25	-1	8,044	-0.01%
2021/05/31	1	29.80	1	29.85	30.05	0	8,111	0.00%
2021/05/26	0	0.00	1	29.30	29.30	-1	8,487	-0.01%
2021/05/25	1	29.05	0	0.00	29.00	1	8,526	0.01%
2021/05/24	0	0.00	1	29.10	29.00	-1	8,556	-0.01%
2021/05/21	1	28.70	0	0.00	28.75	1	8,767	0.01%
2021/05/20	1	28.95	0	0.00	28.40	1	8,887	0.01%
2021/05/18	0	0.00	1	28.00	28.60	-1	8,974	-0.01%
2021/05/17	1	27.10	0	0.00	26.00	1	8,963	0.01%
2021/05/13	1	28.30	6	27.50	27.60	-5	8,870	-0.06%
2021/05/12	4	29.95	0	0.00	28.15	4	8,810	0.05%
2021/05/11	1	31.00	0	0.00	30.70	1	8,661	0.01%
2021/05/10	0	0.00	2	32.28	32.20	-2	8,595	-0.02%
2021/05/07	1	32.20	0	0.00	32.80	1	8,598	0.01%
2021/05/04	1	32.45	0	0.00	31.95	1	8,551	0.01%
2021/05/03	1	33.50	0	0.00	33.10	1	8,504	0.01%
2021/04/29	4	34.69	0	0.00	34.55	4	8,434	0.05%
2021/04/28	8	35.11	1	35.55	34.90	7	8,421	0.08%
2021/04/27	37	34.70	1	34.70	34.70	36	8,426	0.43%
2021/04/26	35	34.89	0	0.00	35.00	35	8,465	0.41%
2021/04/23	6	34.63	11	34.29	34.70	-5	8,461	-0.06%
2021/04/22	6	34.73	0	0.00	34.35	6	8,508	0.07%
2021/04/21	1	35.25	1	35.25	35.15	0	8,401	0.00%
2021/04/20	4	35.45	12	35.60	35.50	-8	8,360	-0.10%
2021/04/19	21	35.88	0.3	35.95	35.80	20.7	8,381	0.25%
2021/04/16	19.3	36.33	24	36.46	36.40	-4.7	8,271	-0.06%
2021/04/15	2	35.25	4	35.83	35.50	-2	8,043	-0.02%
2021/04/14	7	34.53	19	34.12	34.95	-12	7,935	-0.15%
2021/04/13	14	35.82	10	35.79	35.35	4	8,112	0.05%
2021/04/12	29	36.65	69	36.25	36.30	-40	8,481	-0.47%
2021/04/09	18	35.09	24	35.35	35.75	-6	8,026	-0.07%
2021/04/08	16	34.75	15	35.07	34.75	1	7,714	0.01%
2021/04/07	11	33.37	3	33.33	33.50	8	7,415	0.11%
2021/04/06	60	32.55	3	32.75	32.70	57	7,471	0.76%
2021/04/01	1	32.50	1	32.25	32.50	0	7,490	0.00%
2021/03/31	1	31.85	0	0.00	32.15	1	7,466	0.01%
2021/03/30	1	32.05	162.1	32.20	32.15	-161.1	7,427	-2.17%	大賣/鉅額交易
2021/03/29	52	32.68	110	32.56	32.55	-58	7,353	-0.79%	大賣/
2021/03/26	11	33.00	118	32.45	32.55	-107	7,299	-1.47%	大賣/鉅額交易
2021/03/25	0	0.00	2	32.73	32.65	-2	7,110	-0.03%
2021/03/24	0	0.00	1	32.40	32.90	-1	7,130	-0.01%
2021/03/23	26	32.68	23	32.49	32.50	3	7,143	0.04%
2021/03/22	40	33.43	2	33.50	33.10	38	7,072	0.54%
2021/03/19	135	32.99	11	32.58	33.10	124	6,919	1.79%	大買/鉅額交易
2021/03/18	1	32.45	8	32.25	32.30	-7	6,776	-0.10%
2021/03/17	93	31.73	17	32.00	31.75	76	6,814	1.12%
2021/03/16	10	31.46	1	31.75	31.45	9	6,874	0.13%
2021/03/15	28	31.52	0	0.00	31.55	28	6,885	0.41%
2021/03/12	32	31.70	0	0.00	31.85	32	6,983	0.46%
2021/03/11	4	32.11	104	31.82	32.00	-100	7,013	-1.43%	大賣/
2021/03/10	102	31.53	24	31.50	31.50	78	6,863	1.14%	大買/
2021/03/09	4	30.61	2	30.75	31.15	2	6,879	0.03%
2021/03/08	21	31.72	15	31.91	30.95	6	6,870	0.09%
2021/03/05	0	0.00	1	31.40	31.20	-1	6,740	-0.01%
2021/03/04	0	0.00	2	30.80	31.05	-2	6,719	-0.03%
2021/03/03	0	0.00	11	30.76	30.90	-11	6,724	-0.16%
2021/03/02	0.1	31.95	44	31.65	30.80	-43.9	6,706	-0.65%
2021/02/26	10	30.95	18	31.12	31.00	-8	6,577	-0.12%
2021/02/25	1	30.95	103	30.99	30.60	-102	6,565	-1.55%	大賣/鉅額交易
2021/02/24	2	30.70	9	30.63	30.55	-7	6,625	-0.11%
2021/02/23	9	31.20	20	31.00	31.00	-11	6,618	-0.17%
2021/02/22	16	30.66	22	30.72	30.75	-6	6,583	-0.09%
2021/02/19	3	29.67	9	29.88	30.05	-6	6,855	-0.09%
2021/02/18	5	29.34	4	29.41	29.40	1	6,968	0.01%
2021/02/17	0	0.00	1	28.75	28.85	-1	7,301	-0.01%
2021/02/05	0	0.00	4	28.25	28.05	-4	7,608	-0.05%
2021/02/04	4	28.40	0	0.00	28.30	4	7,741	0.05%
2021/02/02	0	0.00	8	27.95	27.80	-8	8,023	-0.10%
2021/02/01	1	27.65	11	27.65	27.75	-10	8,195	-0.12%
2021/01/29	0	0.00	3	28.10	28.15	-3	8,357	-0.04%
2021/01/28	0	0.00	2	27.95	27.75	-2	8,507	-0.02%
2021/01/27	2	28.10	0	0.00	28.00	2	8,800	0.02%
2021/01/26	5	27.70	5	27.95	27.75	0	9,746	0.00%
2021/01/25	2	27.68	5	28.10	28.10	-3	10,818	-0.03%
2021/01/22	4	28.04	0	0.00	28.05	4	10,897	0.04%
2021/01/21	47	28.06	0	0.00	27.90	47	10,893	0.43%
2021/01/20	4	28.61	3	28.73	28.30	1	10,967	0.01%
2021/01/19	26	29.63	25	29.37	29.30	1	10,903	0.01%
2021/01/18	7	28.86	5	28.59	28.95	2	10,850	0.02%
2021/01/15	4	29.26	25	29.49	29.05	-21	10,821	-0.19%
2021/01/14	1	29.90	0	0.00	30.00	1	10,774	0.01%
2021/01/13	107	29.65	5	29.63	29.60	102	10,786	0.95%	大買/鉅額交易
2021/01/12	15	29.89	6	29.81	29.50	9	10,775	0.08%
2021/01/11	15	30.21	0	0.00	30.15	15	10,733	0.14%
2021/01/08	0	0.00	1	30.05	30.15	-1	10,704	-0.01%
2021/01/07	16	30.33	6	30.38	30.25	10	10,648	0.09%
2021/01/06	10	30.93	29	30.87	30.55	-19	10,586	-0.18%
2021/01/05	45	32.29	32	32.23	32.50	13	10,188	0.13%
2021/01/04	5	30.80	7	30.90	30.70	-2	9,599	-0.02%
2020/12/31	5	30.50	66	30.47	30.45	-61	9,604	-0.64%
2020/12/30	7	30.79	21	30.64	30.55	-14	9,554	-0.15%
2020/12/29	17	30.99	28	30.93	30.85	-11	9,462	-0.12%
2020/12/28	18	30.13	5	30.19	30.30	13	9,198	0.14%
2020/12/24	0	0.00	2	29.80	29.35	-2	9,071	-0.02%
2020/12/23	8	28.90	0	0.00	29.35	8	9,027	0.09%
2020/12/22	0	0.00	50	29.75	28.85	-50	9,032	-0.55%
2020/12/18	12	29.45	3	29.52	29.65	9	9,089	0.10%
2020/12/17	2	29.30	1	29.35	29.40	1	9,124	0.01%
2020/12/16	4	29.00	0	0.00	28.95	4	9,109	0.04%
2020/12/15	4	28.84	0	0.00	28.70	4	9,413	0.04%
2020/12/14	6	29.48	1	29.50	29.40	5	9,393	0.05%
2020/12/11	55	29.02	0	0.00	29.25	55	9,501	0.58%
2020/12/10	5	30.37	0	0.00	30.10	5	9,310	0.05%
2020/12/09	6	30.45	7	30.41	30.55	-1	9,190	-0.01%
2020/12/08	7	30.69	3	31.05	30.50	4	9,173	0.04%
2020/12/07	12	30.68	51	30.65	30.60	-39	9,050	-0.43%
2020/12/04	5	30.44	14	30.56	30.50	-9	9,006	-0.10%
2020/12/03	12	30.38	11	30.46	30.35	1	8,973	0.01%
2020/12/02	1	30.15	17	30.22	30.10	-16	8,881	-0.18%
2020/12/01	4	30.19	2	30.38	30.40	2	8,891	0.02%
2020/11/30	1	30.45	2	30.38	30.20	-1	8,914	-0.01%
2020/11/27	14	30.01	0	0.00	30.15	14	8,957	0.16%
2020/11/26	1	29.95	22	29.95	29.95	-21	8,987	-0.23%
2020/11/25	24	29.61	1	29.65	29.90	23	9,000	0.26%
2020/11/24	57	30.09	2	29.93	29.80	55	8,959	0.61%
2020/11/20	0	0.00	2	30.10	30.10	-2	8,909	-0.02%
2020/11/19	56	29.96	12	30.10	29.95	44	8,962	0.49%
2020/11/18	41	30.72	14	30.60	30.50	27	9,001	0.30%
2020/11/17	15	30.69	0	0.00	30.65	15	9,020	0.17%
2020/11/16	18	30.67	72	30.31	30.85	-54	9,131	-0.59%
2020/11/13	53	30.17	16.1	30.17	30.25	36.9	8,925	0.41%
2020/11/12	2	28.98	2	29.33	28.95	0	8,660	0.00%
2020/11/11	8	29.34	3	29.28	29.65	5	8,567	0.06%
2020/11/10	26	29.31	11	29.13	29.05	15	8,443	0.18%
2020/11/09	21	29.49	6.1	29.43	29.30	14.9	8,492	0.18%
2020/11/06	11	29.15	3	28.85	29.00	8	8,475	0.09%
2020/11/05	30	28.40	11	28.66	28.50	19	8,567	0.22%
2020/11/04	8	28.79	23	28.84	28.85	-15	8,474	-0.18%
2020/11/03	31	30.10	41	29.61	29.20	-10	8,350	-0.12%
2020/11/02	17	30.22	26	30.41	30.50	-9	7,719	-0.12%
2020/10/30	42	28.30	2	28.25	27.75	40	6,659	0.60%
2020/10/28	8	27.79	11	27.83	27.55	-3	6,670	-0.04%
2020/10/26	1	28.10	8	27.70	27.50	-7	6,536	-0.11%
2020/10/22	1	27.55	2	28.08	27.55	-1	6,573	-0.02%
2020/10/21	0	0.00	6	27.89	27.85	-6	6,609	-0.09%
2020/10/20	0	0.00	1	27.50	27.50	-1	6,581	-0.02%
2020/10/19	0	0.00	3	27.30	27.30	-3	6,562	-0.05%
2020/10/14	1	27.10	2	27.53	27.10	-1	6,646	-0.02%
2020/10/13	2	27.05	1	27.25	27.25	1	6,666	0.01%
2020/10/07	0	0.00	1	26.20	26.15	-1	6,555	-0.02%
2020/10/06	0	0.00	2	26.10	26.00	-2	6,579	-0.03%
2020/09/28	8	25.65	0	0.00	25.65	8	6,822	0.12%
2020/09/25	0	0.00	2	25.50	25.25	-2	6,946	-0.03%
2020/09/24	5	25.72	31	26.11	25.60	-26	6,962	-0.37%
2020/09/23	2	26.73	1	26.65	26.65	1	6,916	0.01%
2020/09/22	12	27.08	2	27.10	26.80	10	6,990	0.14%
2020/09/21	20	27.70	6	27.65	27.70	14	7,069	0.20%
2020/09/18	11	28.28	2	28.60	27.55	9	7,041	0.13%
2020/09/17	2	28.20	0	0.00	28.10	2	6,712	0.03%
2020/09/16	3	28.07	1	27.95	27.85	2	6,659	0.03%
2020/09/14	0	0.00	1	26.85	27.15	-1	6,636	-0.02%
2020/09/11	1	26.90	20	26.56	26.55	-19	6,766	-0.28%
2020/09/09	0	0.00	3	27.53	27.35	-3	6,700	-0.04%
2020/09/08	0	0.00	2	27.30	27.30	-2	6,638	-0.03%
2020/09/07	6	27.07	19	26.72	26.80	-13	6,593	-0.20%
2020/09/04	6	27.23	0	0.00	27.20	6	6,566	0.09%
2020/09/03	6	28.30	12	28.08	27.80	-6	6,495	-0.09%
2020/09/02	15	27.98	0	0.00	28.20	15	6,405	0.23%
2020/09/01	5	27.70	1	28.20	27.90	4	6,316	0.06%
2020/08/31	2	28.00	2	28.03	27.75	0	6,232	0.00%
2020/08/28	0	0.00	2	27.50	27.50	-2	6,174	-0.03%
2020/08/27	2	27.60	1	27.35	27.30	1	6,148	0.02%
2020/08/26	0	0.00	1	28.00	27.70	-1	6,041	-0.02%
2020/08/25	6.9	27.67	81	27.55	27.60	-74.1	5,980	-1.24%
2020/08/24	47	27.90	17	28.03	28.15	30	5,854	0.51%
2020/08/21	33	27.47	46	27.70	27.85	-13	5,652	-0.23%
2020/08/20	6	27.50	4	26.91	26.65	2	5,236	0.04%
2020/08/19	51	27.36	3	27.68	27.30	48	4,917	0.98%
2020/08/18	0	0.00	3	27.13	27.20	-3	4,736	-0.06%
2020/08/17	2	26.75	9	26.89	26.80	-7	4,657	-0.15%
2020/08/14	2	26.73	5	26.95	26.80	-3	4,604	-0.07%
2020/08/13	6	27.17	1	26.95	27.10	5	4,536	0.11%
2020/08/12	0	0.00	5	26.50	27.65	-5	4,356	-0.11%
2020/08/11	5	26.74	16	26.96	26.75	-11	4,191	-0.26%
2020/08/10	3	26.43	0	0.00	26.45	3	3,949	0.08%
2020/08/07	9	26.27	1	26.50	26.50	8	3,920	0.20%
2020/08/06	8	26.04	12	26.29	25.90	-4	3,811	-0.10%
2020/08/05	0	0.00	1	25.20	25.10	-1	3,491	-0.03%
2020/08/04	3	25.20	0	0.00	25.15	3	3,478	0.09%
2020/08/03	10	24.37	3	24.87	24.90	7	3,466	0.20%
2020/07/30	1	23.95	0.1	23.85	24.00	0.9	3,441	0.03%
2020/07/27	2	23.83	2	24.30	23.85	0	3,490	0.00%
2020/07/24	0	0.00	6	24.60	24.50	-6	3,453	-0.17%
2020/07/22	2	25.00	1	25.25	24.85	1	3,440	0.03%
2020/07/20	0	0.00	3	23.97	24.65	-3	3,384	-0.09%
2020/07/17	1	23.90	2	24.20	23.40	-1	3,312	-0.03%
2020/07/16	0	0.00	1	24.60	24.35	-1	3,282	-0.03%
2020/07/15	3	24.38	0	0.00	24.10	3	3,271	0.09%
2020/07/13	0	0.00	5.3	25.04	25.00	-5.3	3,281	-0.16%
2020/07/10	0	0.00	1	24.70	24.60	-1	3,289	-0.03%
2020/07/09	2	25.40	32	25.13	24.90	-30	3,389	-0.88%
2020/07/08	1	24.80	0	0.00	24.80	1	3,345	0.03%
2020/07/06	29	25.09	18	25.05	25.15	11	3,215	0.34%
2020/07/03	20	24.44	9	24.42	24.25	11	3,102	0.35%
2020/07/02	0	0.00	2	24.35	24.20	-2	3,054	-0.07%
2020/07/01	3	24.20	15	24.24	24.30	-12	3,012	-0.40%
2020/06/30	6	24.17	22	24.05	24.10	-16	2,913	-0.55%
2020/06/24	1	22.40	0	0.00	22.40	1	2,784	0.04%
2020/06/23	3	22.45	1	22.50	22.55	2	2,790	0.07%
2020/06/19	7	22.17	2	22.20	22.55	5	2,808	0.18%
2020/06/18	5	22.52	0	0.00	22.20	5	2,710	0.18%
2020/06/17	0	0.00	1	21.75	21.75	-1	2,571	-0.04%
2020/06/16	2	21.35	0	0.00	21.40	2	2,590	0.08%
2020/06/12	14	20.46	16	20.72	20.85	-2	2,679	-0.07%
2020/06/11	13	22.02	6	21.86	21.25	7	2,720	0.26%
2020/06/08	0	0.00	1	22.60	22.30	-1	2,861	-0.03%
2020/06/05	0	0.00	7	22.49	22.50	-7	2,868	-0.24%
2020/06/04	10	22.10	3	22.20	22.00	7	2,865	0.24%
2020/05/29	0	0.00	3.1	21.50	21.45	-3.1	2,838	-0.11%
2020/05/28	12	21.60	2	21.95	21.60	10	2,841	0.35%
2020/05/27	0	0.00	5	21.40	21.50	-5	2,837	-0.18%
2020/05/26	6	21.40	0	0.00	21.25	6	2,854	0.21%
2020/05/21	0	0.00	5	21.59	21.60	-5	2,865	-0.17%
2020/05/18	6	21.15	2	21.30	21.20	4	2,990	0.13%
2020/05/14	4	22.15	2	21.90	21.65	2	2,942	0.07%
2020/05/13	12	22.14	12	22.23	22.35	0	2,868	0.00%
2020/05/12	6	21.45	1	21.45	21.30	5	2,845	0.18%
2020/05/11	4	21.70	0	0.00	21.75	4	2,836	0.14%
2020/05/08	1	22.15	19	21.54	21.80	-18	2,809	-0.64%
2020/05/05	3	20.88	0	0.00	20.85	3	2,714	0.11%
2020/05/04	6	20.46	0	0.00	21.05	6	2,673	0.22%
2020/04/30	1	20.70	10	20.75	20.80	-9	2,632	-0.34%
2020/04/27	4	20.40	0	0.00	20.40	4	2,677	0.15%
2020/04/23	0	0.00	1	20.15	20.10	-1	2,682	-0.04%
2020/04/22	0	0.00	5	19.80	19.70	-5	2,710	-0.18%
2020/04/21	7	20.07	1	19.85	19.65	6	2,710	0.22%
2020/04/17	1	20.25	1	20.30	20.05	0	2,785	0.00%
2020/04/15	2	20.20	2	20.20	20.05	0	2,762	0.00%
2020/04/14	5	20.73	4	20.38	20.50	1	2,747	0.04%
2020/04/13	0	0.00	3	19.70	20.45	-3	2,634	-0.11%
2020/04/09	0	0.00	2	19.40	19.55	-2	2,635	-0.08%
2020/04/08	2	19.55	3	19.55	19.85	-1	2,645	-0.04%
2020/04/06	3	19.35	0	0.00	19.50	3	2,639	0.11%
2020/03/31	3	19.32	2	19.20	18.95	1	2,712	0.04%
2020/03/30	0	0.00	1	18.80	19.00	-1	2,699	-0.04%
2020/03/27	8	18.36	0	0.00	18.00	8	2,696	0.30%
2020/03/26	0	0.00	1	18.25	18.25	-1	2,705	-0.04%
2020/03/25	6	18.30	4	18.30	18.25	2	2,704	0.07%
2020/03/24	0	0.00	1	17.00	17.45	-1	2,694	-0.04%
2020/03/23	5	15.80	0	0.00	16.00	5	2,739	0.18%
2020/03/20	0	0.00	1	16.25	16.25	-1	2,913	-0.03%
2020/03/19	1	15.85	0	0.00	14.80	1	2,906	0.03%
2020/03/18	1	16.50	2	17.10	16.35	-1	2,846	-0.04%
2020/03/17	3	16.93	11	17.44	16.90	-8	2,865	-0.28%
2020/03/16	2	19.10	0	0.00	18.75	2	2,816	0.07%
2020/03/13	4	19.55	7	19.62	19.95	-3	2,805	-0.11%
2020/03/12	2	21.75	3	21.65	21.70	-1	2,722	-0.04%
2020/03/11	0	0.00	1	22.75	22.90	-1	2,621	-0.04%
2020/03/10	4	22.21	1	22.35	22.85	3	2,596	0.12%
2020/03/09	4	22.74	0	0.00	22.60	4	2,576	0.16%
2020/03/05	1	23.90	2	23.75	23.70	-1	2,578	-0.04%
2020/02/26	5	23.55	0	0.00	23.60	5	2,581	0.19%
2020/02/25	0	0.00	2	23.30	23.60	-2	2,599	-0.08%
2020/02/24	2	23.58	21	23.72	23.50	-19	2,608	-0.73%
2020/02/21	1	23.95	1	24.00	23.95	0	2,614	0.00%
2020/02/20	1	23.85	0	0.00	23.85	1	2,620	0.04%
2020/02/19	0	0.00	2	23.55	23.80	-2	2,596	-0.08%
2020/02/17	1	22.95	0	0.00	23.00	1	2,572	0.04%
2020/02/14	6	23.08	0	0.00	23.05	6	2,578	0.23%
2020/02/13	4	23.25	0	0.00	23.15	4	2,572	0.16%
2020/02/12	2	22.55	0	0.00	22.60	2	2,548	0.08%
2020/02/11	11	22.41	0	0.00	22.40	11	2,543	0.43%
2020/02/10	1	22.15	0	0.00	22.35	1	2,539	0.04%
2020/02/07	1	22.60	2	22.90	22.60	-1	2,545	-0.04%
2020/02/06	0	0.00	1	22.85	23.30	-1	2,554	-0.04%
2020/02/05	7	22.57	2	22.60	22.50	5	2,601	0.19%
2020/02/03	5	22.36	11	22.27	22.40	-6	2,640	-0.23%
2020/01/30	2	23.90	0	0.00	23.55	2	2,653	0.08%
2020/01/20	0	0.00	1	25.80	25.65	-1	2,655	-0.04%
2020/01/17	5	25.73	0	0.00	25.65	5	2,651	0.19%
2020/01/16	3	25.35	1	25.65	25.80	2	2,635	0.08%
2020/01/14	0	0.00	5	25.10	25.35	-5	2,601	-0.19%
2020/01/13	1	25.05	1	24.95	25.20	0	2,573	0.00%
2020/01/08	5	24.20	0	0.00	24.05	5	2,545	0.20%
2020/01/07	3	24.62	1	24.55	24.60	2	2,553	0.08%
2020/01/06	1	25.00	0	0.00	25.10	1	2,682	0.04%
2020/01/03	1	25.20	0	0.00	25.25	1	2,679	0.04%
2020/01/02	1	25.60	0	0.00	25.65	1	2,668	0.04%
2019/12/31	1	25.75	0	0.00	25.80	1	2,651	0.04%
2019/12/30	3	25.65	1	25.80	25.80	2	2,649	0.08%
2019/12/27	1	26.00	1	26.05	26.00	0	2,645	0.00%
2019/12/26	1	26.10	1	26.00	26.10	0	2,653	0.00%
2019/12/25	0	0.00	2	26.00	26.00	-2	2,621	-0.08%
2019/12/24	4	25.83	1	25.65	25.85	3	2,640	0.11%
2019/12/23	1	25.45	0	0.00	25.50	1	2,682	0.04%
2019/12/20	0	0.00	2	25.75	26.00	-2	2,689	-0.07%
2019/12/19	3	25.68	2	25.75	25.75	1	2,690	0.04%
2019/12/18	6	25.96	32	26.02	25.90	-26	2,716	-0.96%
2019/12/17	42	26.01	3	25.72	26.00	39	2,712	1.44%
2019/12/16	0	0.00	1	25.15	25.20	-1	2,542	-0.04%
2019/12/12	1	24.50	0	0.00	24.50	1	2,552	0.04%
2019/12/10	1	24.95	0	0.00	25.00	1	2,573	0.04%
2019/12/06	0	0.00	1	25.25	25.10	-1	2,632	-0.04%
2019/12/04	0	0.00	1	25.35	25.35	-1	2,718	-0.04%
2019/12/02	1	24.90	0	0.00	25.30	1	2,755	0.04%
2019/11/27	0	0.00	60	25.55	25.50	-60	2,859	-2.10%
2019/11/21	0	0.00	1	25.35	25.25	-1	3,095	-0.03%
2019/11/19	1	25.05	72	24.89	24.95	-71	3,187	-2.23%
2019/11/18	1	25.05	73	24.89	25.10	-72	3,234	-2.23%
2019/11/14	0	0.00	1	24.35	24.20	-1	3,353	-0.03%
2019/11/11	3	23.80	0	0.00	23.75	3	3,777	0.08%
2019/11/06	1	24.40	0	0.00	24.40	1	4,191	0.02%
2019/11/05	0	0.00	2	24.55	24.65	-2	4,378	-0.05%
2019/11/04	2	24.73	1	24.85	24.85	1	4,522	0.02%
2019/11/01	0	0.00	1	23.55	23.85	-1	4,556	-0.02%
2019/10/31	1	23.90	1	23.85	23.80	0	4,603	0.00%
2019/10/30	2	24.20	2	24.25	24.25	0	4,649	0.00%
2019/10/29	7	24.55	0	0.00	24.15	7	4,688	0.15%
2019/10/28	101	24.90	0	0.00	24.70	101	4,713	2.14%	大買/鉅額交易
2019/10/25	70	25.26	1	25.25	25.35	69	4,689	1.47%
2019/10/17	0	0.00	1	25.30	25.35	-1	5,324	-0.02%
2019/10/14	5	24.91	0	0.00	24.95	5	5,453	0.09%
2019/10/09	1	25.70	0	0.00	25.65	1	5,363	0.02%
2019/10/07	1	26.05	0	0.00	26.00	1	5,466	0.02%
2019/10/03	0	0.00	50	26.50	26.40	-50	5,908	-0.85%
2019/10/02	50	25.70	1	26.45	26.60	49	5,923	0.83%
2019/10/01	1	26.00	0	0.00	25.90	1	5,902	0.02%
2019/09/26	9	27.10	8	27.02	26.75	1	5,850	0.02%
2019/09/25	1	26.50	10	26.50	26.40	-9	5,800	-0.16%
2019/09/24	1	26.85	0	0.00	26.90	1	5,796	0.02%
2019/09/23	0	0.00	2	26.70	26.80	-2	5,827	-0.03%
2019/09/20	14	26.29	5	26.50	26.55	9	5,942	0.15%
2019/09/17	0	0.00	20	26.77	26.70	-20	6,068	-0.33%
2019/09/16	2	26.75	1	26.95	26.55	1	6,108	0.02%
2019/09/12	10	27.05	0	0.00	27.05	10	6,061	0.16%
2019/09/11	5	26.98	0	0.00	27.20	5	6,057	0.08%
2019/09/10	1	27.15	0	0.00	27.25	1	6,013	0.02%
2019/09/06	1	28.10	1	28.00	28.15	0	5,927	0.00%
2019/09/05	1	28.75	57	28.56	28.55	-56	5,869	-0.95%
2019/09/04	5	28.45	1	28.50	28.55	4	5,848	0.07%
2019/09/02	0	0.00	53	28.45	28.65	-53	5,815	-0.91%
2019/08/30	1	28.10	1	28.20	28.00	0	5,760	0.00%
2019/08/29	50	27.94	0	0.00	27.90	50	5,720	0.87%
2019/08/28	6	28.48	0	0.00	27.60	6	5,675	0.11%
2019/08/27	0	0.00	1	27.50	27.65	-1	5,580	-0.02%
2019/08/26	1	27.05	0	0.00	26.85	1	5,536	0.02%
2019/08/23	2	28.10	1	28.25	28.10	1	5,457	0.02%
2019/08/22	2	28.83	1	28.55	28.45	1	5,445	0.02%
2019/08/21	101	28.10	0	0.00	28.25	101	5,355	1.89%	大買/鉅額交易
2019/08/20	0	0.00	27	28.93	28.30	-27	5,293	-0.51%
2019/08/19	4	28.85	26	28.87	28.85	-22	5,210	-0.42%
2019/08/16	19	28.73	5	29.00	28.65	14	5,170	0.27%
2019/08/15	3	28.90	0	0.00	28.75	3	5,126	0.06%
2019/08/14	0	0.00	204.7	28.85	28.95	-204.7	5,035	-4.06%	大賣/鉅額交易
2019/08/13	89	28.00	0	0.00	27.75	89	4,835	1.84%
2019/08/12	4	29.00	8	28.88	28.75	-4	4,774	-0.08%
2019/08/08	1	28.50	92.2	28.53	28.45	-91.2	4,616	-1.97%
2019/08/07	3	28.23	0	0.00	28.05	3	4,537	0.07%
2019/08/06	2	27.43	4	27.25	28.30	-2	4,373	-0.05%
2019/08/05	81	27.64	82	27.30	27.40	-1	4,279	-0.02%
2019/08/02	7	27.21	14	27.27	27.15	-7	4,223	-0.17%
2019/08/01	0	0.00	17	27.24	27.70	-17	4,257	-0.40%
2019/07/31	0	0.00	1	26.85	27.05	-1	4,261	-0.02%
2019/07/30	2	26.30	101	26.40	26.45	-99	4,274	-2.32%	大賣/
2019/07/29	0	0.00	4	27.25	27.20	-4	4,277	-0.09%
2019/07/26	0	0.00	20	27.45	27.40	-20	4,281	-0.47%
2019/07/25	225	27.87	35	28.22	27.60	190	4,335	4.38%	大買/鉅額交易
2019/07/24	0	0.00	1	27.05	27.20	-1	4,229	-0.02%
2019/07/23	1	26.65	7	27.24	26.85	-6	4,220	-0.14%
2019/07/22	21	27.08	52	26.89	26.85	-31	4,182	-0.74%
2019/07/19	1	26.25	0	26.10	26.25	1	4,201	0.02%
2019/07/18	101	26.40	0	0.00	26.20	101	4,231	2.39%	大買/鉅額交易
2019/07/17	0	0.00	1	26.80	26.80	-1	4,239	-0.02%
2019/07/15	1	25.85	1	26.30	26.15	0	4,274	0.00%
2019/07/12	4	26.00	7	26.13	26.00	-3	4,254	-0.07%
2019/07/11	2	25.45	1	25.70	25.70	1	4,226	0.02%
2019/07/10	59	25.96	115	26.59	25.60	-56	4,243	-1.32%	大賣/
2019/07/09	4	25.80	0	0.00	25.90	4	3,908	0.10%
2019/07/08	2	25.60	1	25.65	25.75	1	3,902	0.03%
2019/07/04	0	0.00	3	25.50	25.25	-3	3,977	-0.08%
2019/07/03	2	25.25	0	0.00	25.20	2	4,008	0.05%
2019/07/02	2	25.33	0	0.00	25.70	2	4,028	0.05%
2019/07/01	5	25.50	1	25.60	25.45	4	4,028	0.10%
2019/06/28	1	25.10	0	0.00	25.05	1	4,038	0.02%
2019/06/27	106	26.09	9	26.26	25.25	97	4,034	2.40%	大買/
2019/06/26	0	0.00	1	25.65	25.70	-1	3,911	-0.03%
2019/06/25	1	25.20	19	25.71	25.35	-18	3,926	-0.46%
2019/06/21	0	0.00	1	24.70	24.50	-1	3,881	-0.03%
2019/06/20	0	0.00	1	24.20	24.20	-1	3,937	-0.03%
2019/06/10	1	23.45	0	0.00	23.50	1	4,787	0.02%
2019/05/30	0	0.00	2	22.60	23.20	-2	5,063	-0.04%
2019/05/28	10	23.20	3	23.45	23.15	7	5,107	0.14%
2019/05/21	1	24.30	0	0.00	24.45	1	5,226	0.02%
2019/05/20	2	24.30	3	24.52	24.75	-1	5,249	-0.02%
2019/05/17	0	0.00	1	24.50	24.25	-1	5,221	-0.02%
2019/05/16	2	24.90	7	24.71	24.30	-5	5,180	-0.10%
2019/05/15	6	25.05	0	0.00	25.05	6	5,164	0.12%
2019/05/14	4	24.65	5	23.95	24.80	-1	5,107	-0.02%
2019/05/13	5	24.60	1	24.60	24.55	4	5,084	0.08%
2019/05/10	1	23.90	1	24.60	24.10	0	5,034	0.00%
2019/05/09	6	24.78	3	24.55	24.20	3	4,995	0.06%
2019/05/08	4	25.10	21	25.29	25.35	-17	4,909	-0.35%
2019/05/07	1	25.50	4	26.00	25.70	-3	4,836	-0.06%
2019/05/06	4	25.30	4	25.35	25.10	0	4,785	0.00%
2019/05/03	0	0.00	1	26.20	26.40	-1	4,701	-0.02%
2019/05/02	2	26.00	39	26.11	26.25	-37	4,671	-0.79%
2019/04/30	0	0.00	8	25.96	26.00	-8	4,622	-0.17%
2019/04/26	0	0.00	1	25.30	25.35	-1	4,409	-0.02%
2019/04/25	0	0.00	37	25.47	25.15	-37	4,519	-0.82%
2019/04/23	0	0.00	51	25.19	25.20	-51	4,545	-1.12%
2019/04/22	1	25.00	8	25.02	25.10	-7	4,548	-0.15%
2019/04/19	0	0.00	1	24.40	24.20	-1	4,467	-0.02%
2019/04/18	3	23.97	2	24.55	23.90	1	4,501	0.02%
2019/04/17	0	0.00	3	24.72	24.55	-3	4,630	-0.06%
2019/04/16	1	24.65	1	24.75	24.50	0	4,820	0.00%
2019/04/15	0	0.00	105	23.99	24.65	-105	4,989	-2.10%	大賣/鉅額交易
2019/04/12	1	23.50	0	0.00	23.60	1	4,914	0.02%
2019/04/11	2	23.70	0	0.00	23.70	2	4,911	0.04%
2019/04/10	3	24.15	53	24.10	24.10	-50	4,887	-1.02%
2019/04/09	3	23.65	50	23.85	23.85	-47	4,821	-0.97%
2019/04/08	36	23.85	0	0.00	23.75	36	4,839	0.74%
2019/04/02	50	23.70	1	23.50	23.40	49	4,795	1.02%
2019/04/01	100	23.48	0	0.00	23.45	100	4,776	2.09%
2019/03/29	50	23.10	0	0.00	23.00	50	4,726	1.06%
2019/03/28	1	23.00	2	22.95	22.90	-1	4,701	-0.02%
2019/03/27	5	23.45	5	23.55	23.50	0	4,650	0.00%
2019/03/26	11	23.85	0	0.00	23.40	11	4,622	0.24%
2019/03/25	21	23.80	0	0.00	23.75	21	4,553	0.46%
2019/03/22	117	25.04	1	25.05	24.85	116	4,557	2.55%	大買/鉅額交易
2019/03/21	0	0.00	4	26.90	26.10	-4	4,316	-0.09%
2019/03/20	0	0.00	35	25.99	26.05	-35	4,214	-0.83%
2019/03/19	1	26.70	1	26.00	26.10	0	4,218	0.00%
2019/03/18	10	26.15	8	26.24	26.50	2	4,208	0.05%
2019/03/11	0	0.00	2	25.00	24.80	-2	3,997	-0.05%
2019/03/08	1	24.50	5	25.20	24.75	-4	4,017	-0.10%
2019/03/07	9	25.28	3	25.30	25.10	6	4,007	0.15%
2019/03/06	2	24.90	49	25.66	25.70	-47	3,941	-1.19%
2019/03/05	0	0.00	2	25.05	24.85	-2	3,870	-0.05%
2019/03/04	6	24.70	46	24.98	25.00	-40	3,847	-1.04%
2019/02/27	0	0.00	11	24.35	24.55	-11	3,807	-0.29%
2019/02/26	0	0.00	30	25.05	24.50	-30	3,815	-0.79%
2019/02/25	100	25.00	1	25.45	24.95	99	3,835	2.58%
2019/02/22	2	24.88	0	0.00	24.90	2	3,808	0.05%
2019/02/19	0	0.00	5	24.60	24.70	-5	3,789	-0.13%
2019/02/18	1	25.00	0	0.00	24.80	1	3,808	0.03%
2019/02/15	5	24.60	0	0.00	24.80	5	3,812	0.13%
2019/02/14	6	24.98	0	0.00	24.80	6	3,805	0.16%
2019/02/12	0	0.00	6	24.93	24.90	-6	3,803	-0.16%
2019/02/11	0	0.00	1	24.60	24.90	-1	3,795	-0.03%
2019/01/29	0	0.00	6	24.38	24.45	-6	3,774	-0.16%
2019/01/28	2	25.05	0	0.00	24.90	2	3,750	0.05%
2019/01/24	3	24.87	0	0.00	24.65	3	3,746	0.08%
2019/01/23	1	24.80	0.1	24.80	24.80	0.9	3,737	0.02%
2019/01/22	5	25.60	0	0.00	25.05	5	3,719	0.13%
2019/01/21	5	25.30	5	25.20	25.35	0	3,653	0.00%
2019/01/18	0.1	25.30	1	25.10	25.30	-0.9	3,642	-0.03%
2019/01/17	1	25.50	1	25.25	25.30	0	3,618	0.00%
2019/01/16	1	25.65	18	25.89	26.10	-17	3,458	-0.49%
2019/01/15	6	25.17	1	25.45	25.05	5	3,279	0.15%
2019/01/11	14	25.39	0	0.00	25.10	14	3,158	0.44%
2019/01/10	0	0.00	5	25.22	25.75	-5	3,087	-0.16%
2019/01/09	23	25.77	72	25.80	25.50	-49	3,015	-1.62%
2019/01/08	4	25.24	7	25.09	25.45	-3	2,864	-0.10%
2019/01/07	31	24.06	12	23.92	24.50	19	2,643	0.72%
2019/01/04	1	22.40	1	22.55	22.70	0	2,411	0.00%
2019/01/02	9	23.06	0	0.00	23.00	9	2,447	0.37%
2018/12/28	0	0.00	2	22.80	22.95	-2	2,429	-0.08%
2018/12/27	2	22.90	0	0.00	22.90	2	2,451	0.08%
2018/12/25	0	0.00	2	22.55	22.65	-2	2,408	-0.08%
2018/12/22	3	22.55	3	22.55	22.55	0	2,398	0.00%
2018/12/21	3	22.02	16	21.89	22.50	-13	2,488	-0.52%
2018/12/20	5	22.70	0	0.00	22.30	5	2,499	0.20%
2018/12/19	1	22.90	1	23.05	22.70	0	2,485	0.00%
2018/12/18	0	22.75	0	0.00	22.75	0	2,476	0.00%
2018/12/17	2	23.90	5	23.72	23.00	-3	2,441	-0.12%
2018/12/14	0	0.00	6	23.00	23.15	-6	2,315	-0.26%
2018/12/13	6	23.03	3	23.20	23.05	3	2,299	0.13%
2018/12/12	3	23.08	0	0.00	23.00	3	2,257	0.13%
2018/12/11	0	0.00	7	22.77	22.80	-7	2,201	-0.32%
2018/12/10	4	21.50	3	21.53	21.55	1	2,095	0.05%
2018/12/07	1	21.55	2	21.83	22.15	-1	2,086	-0.05%
2018/12/06	2	21.53	1	21.30	21.30	1	2,067	0.05%
2018/12/05	10	21.71	2	21.90	22.25	8	2,033	0.39%
2018/12/04	1	23.30	2	22.88	22.45	-1	2,034	-0.05%
2018/11/30	0	0.00	3	21.65	21.60	-3	1,946	-0.15%
2018/11/29	3	21.65	0	0.00	21.45	3	1,929	0.16%
2018/11/28	0	0.00	3	21.20	21.45	-3	1,902	-0.16%
2018/11/27	3	20.95	0	0.00	20.95	3	1,876	0.16%
2018/11/26	0	0.00	1	20.65	20.80	-1	1,855	-0.05%
2018/11/23	5	20.44	0	0.00	20.10	5	1,839	0.27%
2018/11/21	4	20.94	2	20.88	21.00	2	1,804	0.11%
2018/11/20	0	0.00	1	20.75	20.75	-1	1,819	-0.05%
2018/11/16	0	0.00	1	20.05	20.05	-1	1,765	-0.06%
2018/11/15	1	20.00	0	0.00	19.90	1	1,753	0.06%
2018/11/14	0	0.00	4	19.59	19.85	-4	1,708	-0.23%
2018/11/13	2	18.85	0	0.00	19.35	2	1,723	0.12%
2018/11/09	0	0.00	1	19.80	19.80	-1	1,791	-0.06%
2018/11/07	0	0.00	9	19.22	19.45	-9	1,896	-0.47%
2018/11/02	0	0.00	3	18.90	18.95	-3	2,120	-0.14%
2018/10/30	0	0.00	3	17.68	17.80	-3	2,173	-0.14%
2018/10/29	0	0.00	2	17.43	17.20	-2	2,410	-0.08%
2018/10/25	0	0.00	61	17.20	17.15	-61	2,460	-2.48%
2018/10/19	1	18.50	0	0.00	19.10	1	2,525	0.04%
2018/10/16	1	18.60	0	0.00	18.60	1	2,626	0.04%
2018/10/15	1	18.20	0	0.00	18.15	1	2,671	0.04%
2018/10/12	7	18.17	45	17.44	18.10	-38	2,776	-1.37%
2018/10/11	6	18.04	25	18.00	18.00	-19	3,116	-0.61%
2018/10/09	1	20.40	10	20.00	20.00	-9	3,134	-0.29%
2018/10/05	0	0.00	7	21.01	20.65	-7	3,690	-0.19%
2018/10/04	5	21.69	0	0.00	21.50	5	3,714	0.13%
2018/10/03	9	22.26	0	0.00	22.10	9	3,767	0.24%
2018/10/02	2	22.50	5	22.80	22.50	-3	3,818	-0.08%
2018/10/01	5	22.93	0	0.00	22.90	5	3,853	0.13%
2018/09/28	0	0.00	5	23.51	23.30	-5	3,882	-0.13%
2018/09/27	0	0.00	7	22.84	22.90	-7	3,888	-0.18%
2018/09/26	16	22.42	0	0.00	22.50	16	4,218	0.38%
2018/09/21	10	22.00	1	22.05	21.90	9	4,288	0.21%
2018/09/20	7	21.87	3	21.85	21.80	4	4,396	0.09%
2018/09/19	15	22.30	5	22.40	22.25	10	4,400	0.23%
2018/09/18	5	22.00	0	0.00	22.05	5	4,408	0.11%
2018/09/17	20	22.10	7	22.04	22.15	13	4,438	0.29%
2018/09/10	0	0.00	1	21.65	20.90	-1	4,725	-0.02%
2018/09/07	8	21.85	2	21.60	21.60	6	4,720	0.13%
2018/09/06	4	22.28	2	22.70	22.25	2	4,733	0.04%
2018/09/04	0	0.00	3	22.60	22.65	-3	4,893	-0.06%
2018/08/31	0	0.00	2	22.80	22.85	-2	5,015	-0.04%
2018/08/30	1	22.90	0	0.00	22.90	1	5,186	0.02%
2018/08/28	1	23.05	11	23.20	22.95	-10	5,366	-0.19%
2018/08/27	24	22.97	14	22.99	23.00	10	5,638	0.18%
2018/08/24	5	21.79	0	0.00	21.80	5	5,787	0.09%
2018/08/23	3	21.95	0	0.00	22.15	3	5,848	0.05%
2018/08/21	0	0.00	7	21.85	22.10	-7	5,885	-0.12%
2018/08/20	7	21.48	0	0.00	21.60	7	5,914	0.12%
2018/08/17	3	22.23	1	22.45	22.15	2	5,887	0.03%
2018/08/16	11	21.70	0	0.00	22.00	11	5,863	0.19%
2018/08/15	10	22.54	10	22.98	22.20	0	5,832	0.00%
2018/08/14	8	23.19	1	23.00	23.05	7	5,802	0.12%
2018/08/13	32	24.28	0	0.00	23.60	32	5,750	0.56%
2018/08/09	16	26.14	1	26.25	26.05	15	5,778	0.26%
2018/08/08	19	26.64	17	26.70	26.55	2	5,753	0.03%
2018/08/07	10	26.90	1	27.15	26.85	9	5,736	0.16%
2018/08/06	27	27.18	6	27.13	27.15	21	5,724	0.37%
2018/08/03	19	27.57	5	27.60	27.35	14	5,726	0.24%
2018/08/02	2	26.90	0	0.00	26.85	2	5,497	0.04%
2018/08/01	5	27.05	5	26.80	26.80	0	5,461	0.00%
2018/07/30	4	26.80	0	0.00	26.90	4	5,434	0.07%
2018/07/26	1	26.85	69	26.60	26.55	-68	5,382	-1.26%
2018/07/25	25	26.60	20	26.65	26.60	5	5,360	0.09%
2018/07/24	45	26.89	0	0.00	26.95	45	5,343	0.84%
2018/07/23	86	26.95	6	26.60	26.55	80	5,329	1.50%
2018/07/20	12	27.30	5	27.40	27.05	7	5,289	0.13%
2018/07/19	14	27.49	2	27.60	27.45	12	5,251	0.23%
2018/07/18	6	28.30	20	28.64	27.90	-14	5,190	-0.27%
2018/07/17	3	27.60	0	0.00	27.50	3	4,869	0.06%
2018/07/16	9	27.83	0	0.00	28.00	9	4,833	0.19%
2018/07/13	6	28.51	83	28.46	28.45	-77	4,685	-1.64%
2018/07/11	7	27.89	0	0.00	27.50	7	4,306	0.16%
2018/07/09	0	0.00	2	27.63	27.20	-2	4,301	-0.05%
2018/07/06	2	26.63	1	27.20	27.05	1	4,281	0.02%
2018/07/05	1	27.15	2	27.20	27.00	-1	4,321	-0.02%
2018/07/04	5	28.13	9	28.17	27.90	-4	4,324	-0.09%
2018/07/03	0	0.00	2	27.30	27.15	-2	4,011	-0.05%
2018/07/02	7	26.96	3	26.95	26.85	4	4,016	0.10%
2018/06/29	3	27.15	4	27.41	27.25	-1	3,991	-0.03%
2018/06/26	1	26.35	0	0.00	26.20	1	3,973	0.03%
2018/06/25	0	0.00	1	27.30	26.70	-1	3,974	-0.03%
2018/06/22	2	27.43	0	0.00	27.15	2	4,015	0.05%
2018/06/21	52	28.00	10	27.69	27.95	42	3,998	1.05%
2018/06/20	1	26.80	1	26.90	27.45	0	3,963	0.00%
2018/06/15	2	27.40	0	0.00	27.50	2	4,095	0.05%
2018/06/14	2	27.48	0	0.00	27.30	2	4,165	0.05%
2018/06/13	1	27.30	0	0.00	27.60	1	4,174	0.02%
2018/06/12	5	27.99	3	27.90	27.85	2	4,166	0.05%
2018/06/11	13	27.45	13	27.45	27.40	0	4,093	0.00%
2018/06/08	1	27.85	0	0.00	27.70	1	4,127	0.02%
2018/06/07	13	28.05	37	27.94	27.65	-24	4,144	-0.58%
2018/06/05	22	27.21	10	26.95	27.00	12	4,531	0.26%
2018/06/04	15	28.24	4	28.09	28.05	11	4,582	0.24%
2018/06/01	17	27.42	4	27.38	27.35	13	4,392	0.30%
2018/05/31	1	26.50	0	0.00	26.50	1	4,412	0.02%
2018/05/30	0	0.00	10	25.95	25.90	-10	4,538	-0.22%
2018/05/29	0	0.00	12	26.29	26.25	-12	4,596	-0.26%
2018/05/21	0	0.00	36	25.30	25.70	-36	5,034	-0.72%
2018/05/18	21	25.76	14	25.80	25.40	7	5,176	0.14%
2018/05/17	32	25.85	2	26.10	26.10	30	5,161	0.58%
2018/05/16	0	0.00	1	24.30	24.50	-1	5,055	-0.02%
2018/05/14	3	24.05	0	0.00	24.00	3	5,303	0.06%
2018/05/11	50	24.50	1	24.20	24.10	49	5,357	0.91%
2018/05/09	1	24.10	0	0.00	24.05	1	5,416	0.02%
2018/05/04	0	0.00	2	24.28	24.10	-2	5,637	-0.04%
2018/05/03	5	23.80	2	23.95	23.80	3	5,763	0.05%
2018/04/27	3	23.70	0	0.00	23.70	3	6,376	0.05%
2018/04/26	2	23.75	10	24.18	23.55	-8	6,682	-0.12%
2018/04/24	0	0.00	77	23.89	23.90	-77	7,255	-1.06%
2018/04/23	2	24.85	0	0.00	24.80	2	7,302	0.03%
2018/04/18	0	0.00	5	25.45	25.50	-5	7,755	-0.06%
2018/04/17	1	25.90	0	0.00	25.80	1	7,945	0.01%
2018/04/16	9	26.83	0	0.00	26.60	9	8,233	0.11%
2018/04/10	0	0.00	2	26.20	26.55	-2	11,292	-0.02%
2018/04/09	0	0.00	6	25.45	25.25	-6	11,603	-0.05%
2018/04/03	2	26.05	58	26.19	25.85	-56	11,754	-0.48%
2018/04/02	6	26.70	0	0.00	26.65	6	11,738	0.05%
2018/03/31	1	26.80	0	0.00	26.65	1	11,828	0.01%
2018/03/30	0	0.00	1	27.20	27.05	-1	11,829	-0.01%
2018/03/29	2	27.00	1	27.05	27.00	1	11,807	0.01%
2018/03/27	5	27.40	3	27.38	27.50	2	11,825	0.02%
2018/03/26	6	26.80	1	26.95	26.80	5	11,834	0.04%
2018/03/23	2	26.60	0	0.00	26.75	2	11,831	0.02%
2018/03/22	5	27.21	10	27.25	27.35	-5	11,738	-0.04%
2018/03/21	10	27.65	3	27.57	27.85	7	11,692	0.06%
2018/03/20	1	27.10	0	0.00	27.15	1	11,863	0.01%
2018/03/19	2	28.03	0	0.00	27.90	2	11,893	0.02%
2018/03/16	1	28.20	4	28.14	28.20	-3	11,875	-0.03%
2018/03/15	3	27.88	3	28.15	28.05	0	11,917	0.00%
2018/03/14	2	28.18	0	0.00	27.95	2	11,906	0.02%
2018/03/13	1	28.20	1	28.45	28.45	0	11,883	0.00%
2018/03/12	8	28.63	0	0.00	28.35	8	11,841	0.07%
2018/03/09	17	29.59	51	29.72	29.20	-34	11,816	-0.29%
2018/03/08	1	28.80	2	28.78	28.75	-1	11,452	-0.01%
2018/03/07	14	28.43	68	28.48	28.50	-54	11,450	-0.47%
2018/03/06	7.1	28.74	22	28.52	28.75	-14.9	11,513	-0.13%
2018/03/05	11	28.55	7	28.87	28.45	4	11,389	0.04%
2018/03/02	11	28.11	10	27.73	28.15	1	11,353	0.01%
2018/03/01	0	0.00	5	28.15	27.95	-5	11,737	-0.04%
2018/02/27	92	28.08	1	28.25	27.80	91	11,967	0.76%
2018/02/26	45.1	27.18	0	0.00	27.00	45.1	12,038	0.37%
2018/02/23	0	0.00	40	27.30	27.45	-40	12,002	-0.33%
2018/02/22	51	27.15	27	27.14	27.25	24	11,994	0.20%
2018/02/21	48	26.13	1	27.35	27.50	47	11,995	0.39%
2018/02/12	10	25.48	0	0.00	25.45	10	11,913	0.08%
2018/02/09	0	0.00	100	23.85	25.00	-100	11,890	-0.84%
2018/02/06	0	0.00	118	25.05	25.10	-118	12,043	-0.98%	大賣/鉅額交易
2018/02/05	1	26.90	0	0.00	27.40	1	12,214	0.01%
2018/02/02	20	27.90	2	27.85	27.95	18	12,207	0.15%
2018/02/01	36	28.24	1	28.40	27.95	35	12,226	0.29%
2018/01/31	2	28.03	0	0.00	28.10	2	12,282	0.02%
2018/01/30	2	28.75	4.9	28.30	28.05	-2.9	12,234	-0.02%
2018/01/29	4	28.33	5	28.17	28.40	-1	12,159	-0.01%
2018/01/26	2	27.90	6	27.77	27.70	-4	12,089	-0.03%
2018/01/25	2	28.90	9	28.67	28.10	-7	11,968	-0.06%
2018/01/24	17	29.10	0	0.00	29.30	17	11,793	0.14%
2018/01/23	20	29.24	32	29.43	29.05	-12	11,701	-0.10%
2018/01/22	78	31.16	13	31.15	30.30	65	11,422	0.57%
2018/01/19	47	30.76	23	30.55	30.70	24	11,212	0.21%
2018/01/18	50	30.00	1	29.85	29.35	49	10,752	0.46%
2018/01/17	29	29.48	17	29.65	29.45	12	10,698	0.11%
2018/01/16	11	29.72	48	30.02	29.50	-37	10,612	-0.35%
2018/01/15	16	29.52	9	29.56	29.35	7	10,510	0.07%
2018/01/12	78	30.55	7	30.39	30.05	71	10,468	0.68%
2018/01/11	4	29.69	3	29.63	29.55	1	10,156	0.01%
2018/01/10	75	29.43	14	29.44	29.10	61	9,979	0.61%
2018/01/09	1	29.75	4	30.13	30.20	-3	9,679	-0.03%
2018/01/08	13	31.36	84	31.68	30.60	-71	9,315	-0.76%
2018/01/05	28	30.90	374	30.91	31.20	-346	8,612	-4.02%	大賣/鉅額交易
2018/01/04	22	27.98	74.1	28.64	28.95	-52.1	7,454	-0.70%
2018/01/03	56	26.61	14	26.48	26.35	42	6,544	0.64%
2018/01/02	2.9	26.00	4	26.08	25.95	-1.1	6,204	-0.02%