正文 (4906)-第一金-安和券商分點個股進出

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
38.55
漲跌
▲0.50
漲幅
+1.31%
成交量
9,460張
產業
上市通信網路類股
597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-安和券商分點個股進出

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-安和券商分點個股進出
第一金-安和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
2024/06/14	0	0.00	6	38.80	38.55	-6	7,214	-0.08%
2024/06/13	43	38.56	2	38.55	38.05	41	7,129	0.58%
2024/06/12	15	38.75	70	38.75	38.80	-55	7,069	-0.78%
2024/06/11	21	38.36	109	38.36	38.25	-88	6,908	-1.27%	大賣/
2024/06/07	24	38.24	10	38.30	38.20	14	6,747	0.21%
2024/06/06	140	38.60	44	38.64	38.30	96	6,627	1.45%	大買/
2024/06/05	2	37.85	7	38.35	37.80	-5	6,419	-0.08%
2024/06/04	72	38.38	74	38.20	38.05	-2	6,414	-0.03%
2024/06/03	0	0.00	4	37.15	37.70	-4	6,453	-0.06%
2024/05/31	60	38.21	18	38.43	37.00	42	6,649	0.63%
2024/05/30	117	38.26	71	38.01	38.00	46	7,831	0.59%	大買/
2024/05/29	92	38.17	90	38.22	38.00	2	8,025	0.02%
2024/05/28	131	37.98	37	37.84	37.95	94	7,758	1.21%	大買/
2024/05/27	124	36.99	125	37.37	37.35	-1	7,378	-0.01%	大買/大賣/
2024/05/24	4	35.54	0	0.00	35.35	4	6,845	0.06%
2024/05/23	0	0.00	95	35.09	35.00	-95	6,842	-1.39%
2024/05/22	349	36.09	254	35.96	35.40	95	6,864	1.38%	大買/大賣/
2024/05/21	6	34.98	6	35.04	35.20	0	6,687	0.00%
2024/05/20	320	35.40	332	35.46	35.50	-12	6,642	-0.18%	大買/大賣/
2024/05/17	2	34.28	0	0.00	34.10	2	6,333	0.03%
2024/05/14	1	33.95	0	0.00	34.15	1	6,384	0.02%
2024/04/30	0.5	33.30	2	33.30	33.25	-1.5	7,018	-0.02%
2024/04/26	0	0.00	4	32.60	32.80	-4	7,230	-0.06%
2024/04/19	6	31.79	0	0.00	32.20	6	7,766	0.08%
2024/04/16	15	33.08	0	0.00	32.70	15	7,740	0.19%
2024/04/12	6	34.45	0	0.00	34.55	6	7,674	0.08%
2024/04/11	0	0.00	20	34.40	34.65	-20	7,676	-0.26%
2024/04/09	15	34.20	0	0.00	34.05	15	7,659	0.20%
2024/04/08	0	0.00	2	34.10	34.05	-2	7,608	-0.03%
2024/04/03	2	33.98	0	0.00	33.95	2	7,608	0.03%
2024/03/29	6	34.10	0	0.00	34.10	6	7,575	0.08%
2024/03/28	0	0.00	6	34.30	34.20	-6	7,639	-0.08%
2024/03/26	11	34.45	4	34.75	34.40	7	7,678	0.09%
2024/03/14	1	35.30	30	35.40	34.90	-29	8,679	-0.33%
2024/03/13	24	35.68	1	35.80	35.65	23	8,912	0.26%
2024/03/12	26	36.27	0	0.00	36.15	26	8,880	0.29%
2024/03/11	2	36.20	2	36.40	36.15	0	8,786	0.00%
2024/03/08	21	36.07	0	0.00	35.95	21	8,713	0.24%
2024/03/07	16	37.26	8	38.51	36.80	8	8,577	0.09%
2024/03/06	1	38.60	11	38.39	38.35	-10	8,253	-0.12%
2024/03/05	69.1	39.64	65	39.69	39.50	4.1	7,969	0.05%
2024/03/04	3	37.70	2	38.70	38.70	1	6,493	0.02%
2024/02/27	10	35.30	6	35.25	35.25	4	5,974	0.07%
2024/02/26	3	36.38	0	0.00	36.00	3	5,965	0.05%
2024/02/23	0	0.00	11	36.07	35.90	-11	5,955	-0.18%
2024/02/05	10	35.19	0	0.00	35.10	10	5,887	0.17%
2024/02/02	7	36.42	27	36.09	36.00	-20	5,862	-0.34%
2024/02/01	39	36.25	35	36.21	36.20	4	5,732	0.07%
2024/01/29	4	35.78	2	35.80	35.80	2	5,636	0.04%
2024/01/22	78	35.66	74	35.88	35.85	4	5,625	0.07%
2024/01/19	0	0.00	11	34.89	34.80	-11	5,467	-0.20%
2024/01/18	1	34.60	1	35.25	35.20	0	5,445	0.00%
2024/01/17	0	0.00	8	35.44	35.35	-8	5,398	-0.15%
2024/01/15	49	34.88	51	34.97	35.00	-2	5,112	-0.04%
2024/01/11	1	33.40	0	0.00	33.75	1	5,018	0.02%
2024/01/09	1	33.15	0	0.00	33.25	1	5,131	0.02%
2024/01/08	2	33.80	0	0.00	33.75	2	5,171	0.04%
2024/01/04	2	33.90	0	0.00	33.85	2	5,268	0.04%
2024/01/03	2	34.20	0	0.00	34.15	2	5,289	0.04%
2023/12/29	0	0.00	0.2	34.60	34.50	-0.2	5,341	0.00%
2023/12/27	1	34.50	3	34.55	34.55	-2	5,396	-0.04%
2023/12/25	1	34.70	0	0.00	34.60	1	5,548	0.02%
2023/12/21	2	35.40	0	0.00	35.60	2	5,535	0.04%
2023/12/20	4	35.95	5	35.65	35.95	-1	5,661	-0.02%
2023/12/15	1	36.05	0	0.00	36.20	1	5,810	0.02%
2023/12/14	0	0.00	5	36.90	36.90	-5	5,830	-0.09%
2023/12/13	85	36.07	86	36.54	36.35	-1	5,593	-0.02%
2023/12/12	10	35.15	24	35.27	35.75	-14	5,399	-0.26%
2023/12/11	13	34.56	8	34.25	34.30	5	5,452	0.09%
2023/12/08	322	35.38	332	35.58	35.70	-10	5,430	-0.18%	大買/大賣/
2023/12/04	10	34.30	10	34.55	34.25	0	5,826	0.00%
2023/12/01	0	0.00	2	34.10	34.10	-2	6,234	-0.03%
2023/11/30	10	34.00	0	0.00	34.05	10	6,330	0.16%
2023/11/29	0	0.00	4	34.25	34.20	-4	6,567	-0.06%
2023/11/28	0	0.00	10	34.30	34.40	-10	6,905	-0.14%
2023/11/27	12	33.61	0	0.00	33.55	12	7,100	0.17%
2023/11/22	2	34.70	1	34.50	34.65	1	8,732	0.01%
2023/11/21	3	34.80	0	0.00	34.60	3	9,605	0.03%
2023/11/20	0	0.00	11	34.02	34.30	-11	9,947	-0.11%
2023/11/10	0	0.00	42	32.55	32.70	-42	11,360	-0.37%
2023/11/09	46	33.25	45	33.50	32.90	1	11,392	0.01%
2023/11/08	23	33.47	25	33.55	33.30	-2	11,367	-0.02%
2023/11/07	0	0.00	1	33.45	33.45	-1	11,416	-0.01%
2023/11/06	5	33.90	5	33.95	33.90	0	11,542	0.00%
2023/11/03	2	34.45	5	34.45	34.25	-3	11,956	-0.03%
2023/11/02	15	33.63	10	33.90	33.85	5	11,934	0.04%
2023/11/01	0	0.00	1	32.75	32.60	-1	12,043	-0.01%
2023/10/31	10	33.00	10	33.20	32.60	0	12,232	0.00%
2023/10/26	2	33.15	1	33.05	33.05	1	12,636	0.01%
2023/10/25	2	33.70	1	34.00	33.70	1	12,669	0.01%
2023/10/23	1	33.25	0	0.00	33.25	1	12,772	0.01%
2023/10/20	11	32.98	0	0.00	33.40	11	12,926	0.09%
2023/10/18	0	0.00	2	33.25	33.45	-2	13,018	-0.02%
2023/10/16	22	34.49	0	0.00	34.60	22	13,098	0.17%
2023/10/13	2	35.50	0	0.00	35.35	2	13,160	0.02%
2023/10/12	4	35.71	0	0.00	35.90	4	13,254	0.03%
2023/10/11	6	36.13	0	0.00	36.00	6	13,271	0.05%
2023/10/06	10	36.70	9	36.75	36.70	1	13,344	0.01%
2023/10/05	8	37.00	32	37.36	37.00	-24	13,382	-0.18%
2023/10/04	18	36.54	1	36.85	36.60	17	13,391	0.13%
2023/10/03	4	37.20	32	37.77	37.15	-28	13,538	-0.21%
2023/10/02	93	37.74	98	37.71	37.85	-5	13,683	-0.04%
2023/09/28	10	36.55	0	0.00	36.45	10	13,866	0.07%
2023/09/27	10	36.35	0	0.00	36.70	10	14,035	0.07%
2023/09/26	0	0.00	12	37.30	37.25	-12	14,314	-0.08%
2023/09/25	4	37.65	37	37.45	37.60	-33	14,810	-0.22%
2023/09/21	47	35.93	0	0.00	35.65	47	15,371	0.31%
2023/09/20	38	36.91	0	0.00	36.60	38	15,626	0.24%
2023/09/19	11	37.67	29	37.82	37.35	-18	15,530	-0.12%
2023/09/18	23	36.81	0	0.00	37.10	23	15,394	0.15%
2023/09/15	16	37.31	38	37.77	37.05	-22	15,333	-0.14%
2023/09/14	40	38.01	27	38.21	38.05	13	15,132	0.09%
2023/09/13	21	37.50	10	37.60	37.70	11	14,807	0.07%
2023/09/12	13	37.42	4	37.33	37.45	9	14,717	0.06%
2023/09/11	0	0.00	4	36.20	36.25	-4	14,568	-0.03%
2023/09/08	1	36.70	55	36.93	37.00	-54	14,723	-0.37%
2023/09/07	9	36.97	5	36.90	37.05	4	14,692	0.03%
2023/09/06	33	37.72	66	37.96	37.95	-33	14,398	-0.23%
2023/09/05	17	36.74	1	36.30	36.50	16	13,995	0.11%
2023/09/04	35	35.99	2	36.35	36.20	33	13,935	0.24%
2023/09/01	5	37.55	0	0.00	37.05	5	13,756	0.04%
2023/08/31	4	36.88	3	37.40	37.30	1	13,628	0.01%
2023/08/30	14	36.87	24.1	36.83	36.95	-10.1	13,760	-0.07%
2023/08/29	0	0.00	12	36.02	36.25	-12	13,590	-0.09%
2023/08/28	125.1	37.57	32	37.26	35.90	93.1	13,326	0.70%	大買/
2023/08/25	122.5	37.74	159.1	37.92	37.50	-36.6	12,166	-0.30%	大買/大賣/
2023/08/24	10.1	35.52	1	36.30	35.40	9.1	11,315	0.08%
2023/08/23	9	35.37	33	35.49	35.55	-24	10,998	-0.22%
2023/08/22	34	34.63	0	0.00	34.30	34	10,496	0.32%
2023/08/21	118	34.37	141	34.54	34.50	-23	10,182	-0.23%	大買/大賣/
2023/08/18	15	32.98	35.1	33.66	32.95	-20.1	9,725	-0.21%
2023/08/17	0	0.00	26	33.57	33.65	-26	9,639	-0.27%
2023/08/16	1	32.95	1	32.95	33.05	0	9,566	0.00%
2023/08/15	0	0.00	2	33.15	33.25	-2	9,564	-0.02%
2023/08/14	0	0.00	2	32.70	32.65	-2	9,629	-0.02%
2023/08/11	0	0.00	5	32.90	32.65	-5	9,575	-0.05%
2023/08/09	105	34.77	105	34.08	33.55	0	9,344	0.00%	大買/大賣/
2023/08/08	1	33.00	3	33.45	33.15	-2	8,915	-0.02%
2023/08/07	4	33.30	20	33.21	33.45	-16	8,858	-0.18%
2023/08/04	0.1	32.70	1	32.45	32.90	-1	8,737	-0.01%
2023/08/02	3	31.25	2	32.05	31.40	1	8,557	0.01%
2023/08/01	2	31.88	1	32.25	32.05	1	8,426	0.01%
2023/07/31	79	32.53	73	32.80	32.10	6	8,343	0.07%
2023/07/28	3	31.45	0	0.00	31.50	3	8,268	0.04%
2023/07/27	0	0.00	1	32.15	31.80	-1	8,260	-0.01%
2023/07/26	0	0.00	1	31.60	31.35	-1	8,211	-0.01%
2023/07/24	7	31.69	0	0.00	31.55	7	8,024	0.09%
2023/07/21	0	0.00	6	31.40	31.40	-6	7,964	-0.08%
2023/07/20	0	0.00	1.4	31.83	32.05	-1.4	7,937	-0.02%
2023/07/19	1	31.75	2	32.06	31.60	-1	7,881	-0.01%
2023/07/18	2	32.25	1	33.10	32.25	1	7,838	0.01%
2023/07/17	2	33.20	0	0.00	33.35	2	7,735	0.03%
2023/07/14	0.1	32.75	0	0.00	32.75	0.1	7,654	0.00%
2023/07/13	11	32.64	2	33.23	32.55	9	7,621	0.12%
2023/07/12	16	32.24	1.8	32.26	32.10	14.2	7,580	0.19%
2023/07/11	16.1	32.40	0	0.00	32.40	16.1	7,560	0.21%
2023/07/10	0.4	32.61	45	32.97	32.80	-44.6	7,535	-0.59%
2023/07/07	13.7	34.06	46.1	33.22	33.55	-32.4	7,398	-0.44%
2023/07/06	14.4	33.81	6.3	33.94	33.65	8.1	7,318	0.11%
2023/07/05	0.2	33.30	5.3	33.32	33.15	-5.1	6,999	-0.07%
2023/07/04	0.4	32.98	17.3	33.22	33.40	-16.9	6,832	-0.25%
2023/07/03	52	34.52	20.2	34.15	34.45	31.8	6,528	0.49%
2023/06/30	9.2	33.04	25.2	32.68	33.05	-16	5,960	-0.27%
2023/06/29	18	31.41	270	31.54	31.50	-252	5,502	-4.58%	大賣/鉅額交易
2023/06/28	2	31.48	3	31.47	31.25	-1	5,288	-0.02%
2023/06/27	7	29.94	1	29.95	29.80	6	4,964	0.12%
2023/06/26	10	30.05	0	0.00	30.05	10	5,017	0.20%
2023/06/21	2.2	30.25	7	30.20	30.25	-4.8	5,082	-0.09%
2023/06/20	0	0.00	0.3	30.20	30.15	-0.3	5,100	-0.01%
2023/06/19	5	30.05	2	30.05	30.05	3	5,111	0.06%
2023/06/16	34	30.55	10	30.65	30.50	24	5,096	0.47%
2023/06/15	19	30.91	0	0.00	30.90	19	5,072	0.37%
2023/06/14	45	31.03	35	31.11	31.40	10	4,996	0.20%
2023/06/13	8	31.39	0	0.00	31.50	8	4,718	0.17%
2023/06/12	4	31.44	0	0.00	31.30	4	4,671	0.09%
2023/06/09	1.3	31.50	2	31.45	31.80	-0.7	4,657	-0.02%
2023/06/08	3	31.17	5	31.10	31.15	-2	4,632	-0.04%
2023/06/07	5	31.69	3	31.75	31.65	2	4,632	0.04%
2023/06/06	37.8	32.54	0	0.00	32.00	37.8	4,564	0.83%
2023/06/05	13.2	33.12	15	32.63	33.45	-1.8	4,354	-0.04%
2023/06/02	2	31.33	0	0.00	31.55	2	4,016	0.05%
2023/06/01	260	31.60	12	31.48	31.60	248	3,984	6.22%	大買/鉅額交易
2023/05/31	0	0.00	60	31.51	31.40	-60	3,966	-1.51%
2023/05/30	1	31.05	0	0.00	31.15	1	3,928	0.03%
2023/05/29	88	31.33	35	31.47	31.40	53	3,868	1.37%
2023/05/25	1	30.55	0	0.00	30.50	1	3,701	0.03%
2023/05/23	0	0.00	2	30.80	30.65	-2	3,670	-0.05%
2023/05/18	5	30.38	4	30.14	30.40	1	3,581	0.03%
2023/05/17	2	29.48	0	0.00	29.65	2	3,442	0.06%
2023/05/16	3	29.62	0	0.00	29.70	3	3,412	0.09%
2023/05/11	0	0.00	7	29.77	29.70	-7	3,364	-0.21%
2023/05/03	0	0.00	1	31.05	30.80	-1	3,100	-0.03%
2023/04/27	1	30.80	1	31.15	30.95	0	3,025	0.00%
2023/04/26	0	0.00	1	30.60	30.90	-1	3,003	-0.03%
2023/04/25	1	30.70	1	31.90	30.80	0	2,993	0.00%
2023/04/24	22	31.32	1	31.20	31.50	21	2,948	0.71%
2023/04/21	4	31.23	8	30.96	30.80	-4	2,923	-0.14%
2023/04/20	7	32.50	0	0.00	32.10	7	2,812	0.25%
2023/04/19	0	0.00	4	32.50	32.50	-4	2,764	-0.14%
2023/04/18	0	0.00	23	32.56	32.25	-23	2,692	-0.85%
2023/04/17	0	0.00	20	32.00	32.35	-20	2,630	-0.76%
2023/04/14	5	31.85	3	31.85	31.65	2	2,536	0.08%
2023/04/12	0	0.00	1	31.60	31.80	-1	2,441	-0.04%
2023/04/11	1	31.30	21	31.54	31.35	-20	2,377	-0.84%
2023/04/10	1	30.45	0	0.00	30.65	1	2,219	0.05%
2023/04/06	3	31.43	0	0.00	31.40	3	2,130	0.14%
2023/03/30	0	0.00	5	30.90	30.85	-5	2,026	-0.25%
2023/03/29	0	0.00	1	30.70	30.50	-1	1,954	-0.05%
2023/03/28	0	0.00	1	30.30	30.25	-1	1,916	-0.05%
2023/03/27	2	30.40	0	0.00	30.20	2	1,860	0.11%
2023/03/24	1	29.80	3	29.80	29.85	-2	1,797	-0.11%
2023/03/23	1	29.45	2	29.40	29.45	-1	1,721	-0.06%
2023/03/21	0	0.00	2	29.30	29.25	-2	1,674	-0.12%
2023/03/17	0	0.00	1	28.60	28.40	-1	1,656	-0.06%
2023/03/16	4	28.23	0	0.00	28.00	4	1,636	0.24%
2023/03/15	1	29.05	0	0.00	28.65	1	1,612	0.06%
2023/03/13	0	0.00	1	28.00	28.25	-1	1,521	-0.07%
2023/03/10	1	28.50	0	0.00	28.50	1	1,517	0.07%
2023/03/09	0	0.00	6	28.33	28.25	-6	1,486	-0.40%
2023/03/08	2	28.53	1	28.60	28.65	1	1,476	0.07%
2023/03/06	0	0.00	4	28.36	28.35	-4	1,459	-0.27%
2023/03/03	0	0.00	1	28.00	28.10	-1	1,447	-0.07%
2023/02/24	10	27.73	0	0.00	27.70	10	1,587	0.63%
2023/02/23	1	27.75	0	0.00	27.80	1	1,601	0.06%
2023/02/22	2	27.70	0	0.00	27.75	2	1,610	0.12%
2023/02/21	0	0.00	1	28.00	28.00	-1	1,641	-0.06%
2023/02/17	0	0.00	1	28.00	28.05	-1	1,656	-0.06%
2023/02/10	1	27.65	0	27.70	27.55	1	1,908	0.05%
2023/02/09	10	27.95	0	0.00	27.90	10	1,904	0.53%
2023/02/06	2	28.18	10	28.31	28.10	-8	1,897	-0.42%
2023/02/03	20	28.00	0	0.00	28.00	20	1,882	1.06%
2023/02/02	6	27.89	0	0.00	28.10	6	1,875	0.32%
2023/02/01	2	28.10	0	0.00	27.95	2	1,856	0.11%
2023/01/13	8	26.85	1	27.45	26.85	7	1,860	0.38%
2023/01/12	0	0.00	3	27.45	27.45	-3	1,865	-0.16%
2023/01/10	0	0.00	1	27.75	27.70	-1	1,888	-0.05%
2023/01/03	1	27.40	0	0.00	27.50	1	2,027	0.05%
2022/12/22	0	0.00	5	27.35	27.30	-5	2,303	-0.22%
2022/12/21	0	0.00	5	27.10	26.90	-5	2,412	-0.21%
2022/12/16	9	27.64	0	0.00	27.55	9	2,883	0.31%
2022/12/12	0	0.00	1	28.40	28.35	-1	3,893	-0.03%
2022/12/09	7	28.65	2	29.00	28.60	5	3,901	0.13%
2022/12/07	0	0.00	5	28.35	28.00	-5	3,876	-0.13%
2022/11/30	2	28.60	0	0.00	28.60	2	4,149	0.05%
2022/11/29	0	0.00	2	28.68	28.80	-2	4,494	-0.04%
2022/11/25	1	28.05	0	0.00	28.00	1	4,605	0.02%
2022/11/24	3	28.47	0	0.00	28.40	3	4,640	0.06%
2022/11/23	0	0.00	40	28.60	28.60	-40	4,647	-0.86%
2022/11/22	4	28.70	110	28.02	28.75	-106	4,647	-2.28%	大賣/鉅額交易
2022/11/18	1	28.30	7	28.26	28.00	-6	4,728	-0.13%
2022/11/17	0	0.00	4	28.25	28.15	-4	4,766	-0.08%
2022/11/15	7	27.85	0	0.00	27.95	7	4,927	0.14%
2022/11/14	9	27.79	0	0.00	28.15	9	5,099	0.18%
2022/11/11	10	28.15	0	0.00	27.75	10	5,232	0.19%
2022/11/08	0	0.00	2	27.70	27.60	-2	5,145	-0.04%
2022/11/07	0	0.00	10	26.70	26.90	-10	5,092	-0.20%
2022/10/20	0	0.00	1	27.65	27.65	-1	5,439	-0.02%
2022/10/19	0	0.00	1	27.30	27.20	-1	5,450	-0.02%
2022/10/18	0	0.00	1	27.45	27.45	-1	5,496	-0.02%
2022/10/17	0	0.00	1	26.90	27.15	-1	5,502	-0.02%
2022/10/12	0	0.00	3	27.50	27.85	-3	5,529	-0.05%
2022/10/05	1	28.45	0	0.00	28.10	1	5,670	0.02%
2022/09/29	0	0.00	8	26.64	26.75	-8	5,829	-0.14%
2022/09/26	2	28.20	4	27.80	27.50	-2	5,709	-0.04%
2022/09/23	2	29.70	17	29.36	29.30	-15	5,662	-0.26%
2022/09/22	96	32.61	74	32.87	30.40	22	5,462	0.40%
2022/09/21	0	0.00	17	30.84	31.05	-17	4,633	-0.37%
2022/09/20	2	30.00	1	30.10	30.00	1	4,514	0.02%
2022/09/15	0	0.00	40	30.86	30.85	-40	4,632	-0.86%
2022/09/13	1	31.10	0	0.00	31.10	1	4,764	0.02%
2022/09/08	2	31.90	24	31.73	31.90	-22	4,791	-0.46%
2022/09/06	12	31.53	3	31.78	31.55	9	5,563	0.16%
2022/09/05	21	32.67	46	32.83	32.25	-25	5,576	-0.45%
2022/09/02	2	32.15	1	32.00	31.95	1	5,255	0.02%
2022/09/01	1	31.75	1	31.80	31.85	0	5,214	0.00%
2022/08/31	2	31.70	1	31.80	31.70	1	5,184	0.02%
2022/08/29	4	31.16	5	31.32	31.30	-1	5,267	-0.02%
2022/08/26	5	31.69	1	32.10	31.70	4	5,373	0.07%
2022/08/25	0	0.00	3	31.55	31.55	-3	5,370	-0.06%
2022/08/23	1	31.40	1	31.40	31.50	0	5,328	0.00%
2022/08/22	5	31.16	1	31.15	31.10	4	5,227	0.08%
2022/08/19	22	31.05	11	30.94	31.10	11	5,150	0.21%
2022/08/18	20	30.45	0	0.00	30.25	20	4,994	0.40%
2022/08/17	1	29.45	0	0.00	29.60	1	4,855	0.02%
2022/08/11	2	29.20	0	0.00	29.10	2	4,919	0.04%
2022/08/10	0	0.00	3	29.48	29.50	-3	4,931	-0.06%
2022/08/05	3	29.17	1	29.20	29.15	2	4,875	0.04%
2022/07/28	0	0.00	20	30.35	30.35	-20	4,922	-0.41%
2022/07/27	22	30.56	0	0.00	30.70	22	4,935	0.45%
2022/07/26	1	30.30	51	30.11	30.10	-50	4,931	-1.01%
2022/07/20	20	30.70	0	0.00	30.30	20	5,057	0.40%
2022/07/19	30	30.30	1	30.45	30.40	29	5,114	0.57%
2022/07/15	1	30.00	0	0.00	30.35	1	5,455	0.02%
2022/07/14	3	29.35	3	29.85	30.15	0	5,444	0.00%
2022/07/11	0	0.00	6	29.35	29.35	-6	5,413	-0.11%
2022/07/08	6	29.09	5	29.07	29.30	1	5,411	0.02%
2022/07/07	0	0.00	7	27.36	27.85	-7	5,260	-0.13%
2022/07/01	0	0.00	1	28.15	27.10	-1	5,576	-0.02%
2022/06/29	0	0.00	1	30.00	30.00	-1	5,752	-0.02%
2022/06/23	3	30.82	1	30.75	30.65	2	6,109	0.03%
2022/06/22	0	0.00	2	31.20	30.80	-2	6,324	-0.03%
2022/06/21	3	30.75	9	30.68	30.65	-6	6,295	-0.10%
2022/06/20	0	0.00	2	29.25	29.25	-2	6,334	-0.03%
2022/06/17	1	30.45	5	30.20	30.25	-4	6,421	-0.06%
2022/06/16	3	30.98	3	30.55	30.55	0	6,429	0.00%
2022/06/15	18	32.07	25	32.47	31.10	-7	6,541	-0.11%
2022/06/14	40	31.31	0	0.00	31.50	40	5,909	0.68%
2022/06/10	0	0.00	1	31.15	31.35	-1	5,799	-0.02%
2022/06/09	10	31.15	1	31.20	31.30	9	5,766	0.16%
2022/06/07	0	0.00	4	31.40	31.20	-4	5,757	-0.07%
2022/06/06	10	31.00	1	31.20	31.05	9	5,689	0.16%
2022/06/02	3	30.35	2	30.25	30.20	1	5,660	0.02%
2022/05/31	1	29.15	0	0.00	29.15	1	5,750	0.02%
2022/05/27	3	28.50	1	28.50	28.45	2	5,857	0.03%
2022/05/25	1	28.75	0	0.00	28.75	1	6,010	0.02%
2022/05/20	0	0.00	1	29.75	29.45	-1	6,452	-0.02%
2022/05/19	1	28.55	2	29.05	29.15	-1	6,613	-0.02%
2022/05/18	2	29.03	2	29.10	29.00	0	7,061	0.00%
2022/05/13	0	0.00	3	29.22	29.35	-3	7,442	-0.04%
2022/05/09	1	28.30	0	0.00	28.20	1	8,037	0.01%
2022/05/06	4	29.25	0	0.00	29.45	4	8,404	0.05%
2022/05/05	2	29.80	0	0.00	29.80	2	8,969	0.02%
2022/05/03	0	0.00	7	29.85	29.80	-7	9,301	-0.08%
2022/04/29	8	30.86	3	30.60	30.55	5	9,289	0.05%
2022/04/27	0	0.00	5	29.35	30.20	-5	9,288	-0.05%
2022/04/25	0	30.75	0	0.00	30.05	0	9,469	0.00%
2022/04/22	1	31.50	0	0.00	31.55	1	9,499	0.01%
2022/04/21	19	31.75	3	32.13	31.85	16	9,446	0.17%
2022/04/20	0	0.00	5	30.55	30.80	-5	9,101	-0.05%
2022/04/14	8	30.56	0	0.00	30.35	8	9,132	0.09%
2022/04/13	6	30.94	0	0.00	30.85	6	9,138	0.07%
2022/04/12	7	31.11	1	31.20	30.95	6	9,159	0.07%
2022/04/11	3	31.55	0	0.00	31.60	3	9,186	0.03%
2022/04/08	5	32.94	0	0.00	32.70	5	9,265	0.05%
2022/04/07	13	32.73	3	32.65	32.40	10	9,523	0.10%
2022/04/06	1	33.30	34	33.51	33.75	-33	9,491	-0.35%
2022/04/01	0	0.00	4	33.31	33.30	-4	9,924	-0.04%
2022/03/31	0	0.00	4	32.81	33.00	-4	10,327	-0.04%
2022/03/30	126	32.74	10	32.50	32.60	116	10,185	1.14%	大買/鉅額交易
2022/03/28	3	32.30	0	0.00	32.45	3	10,036	0.03%
2022/03/24	20	32.05	1	32.05	31.85	19	9,841	0.19%
2022/03/23	2	31.65	0	0.00	31.90	2	9,949	0.02%
2022/03/22	1	31.40	0	0.00	32.00	1	10,247	0.01%
2022/03/17	0	0.00	1	29.35	29.80	-1	10,138	-0.01%
2022/03/09	2	29.20	1	29.40	29.50	1	10,676	0.01%
2022/03/08	3	29.15	0	0.00	29.05	3	10,664	0.03%
2022/03/07	0	0.00	3	30.20	30.00	-3	10,564	-0.03%
2022/03/04	0	0.00	2	31.60	31.50	-2	10,458	-0.02%
2022/02/25	1	31.90	0	0.00	31.95	1	10,188	0.01%
2022/02/24	2	32.18	2	31.90	31.55	0	10,140	0.00%
2022/02/23	2	32.38	0	0.00	32.20	2	10,039	0.02%
2022/02/22	9	32.26	0	0.00	31.85	9	10,012	0.09%
2022/02/21	3	32.62	2	33.00	33.00	1	9,946	0.01%
2022/02/18	0	0.00	7	32.72	33.10	-7	10,211	-0.07%
2022/02/17	19	32.16	11	32.31	31.95	8	10,036	0.08%
2022/02/16	0	0.00	22	31.47	31.30	-22	9,751	-0.23%
2022/02/15	1	30.80	0	0.00	30.95	1	9,720	0.01%
2022/02/14	1	31.00	0	0.00	30.95	1	9,705	0.01%
2022/02/11	1	31.15	1	31.15	31.15	0	9,663	0.00%
2022/02/10	25	31.34	12	31.39	31.15	13	9,600	0.14%
2022/02/09	2	32.50	5	32.45	32.65	-3	9,261	-0.03%
2022/02/08	15	32.55	12	32.67	32.60	3	9,108	0.03%
2022/02/07	12	32.76	4	32.68	32.60	8	8,730	0.09%
2022/01/26	0	0.00	11	31.04	31.00	-11	8,149	-0.13%
2022/01/25	5	30.79	6	30.54	30.10	-1	7,974	-0.01%
2022/01/21	5	30.35	5	30.45	30.45	0	7,872	0.00%
2022/01/20	10	30.75	10	30.80	30.80	0	7,963	0.00%
2022/01/19	7	30.45	5	30.25	30.55	2	8,241	0.02%
2022/01/18	0	0.00	16	30.14	29.95	-16	8,136	-0.20%
2022/01/17	0	0.00	3	30.05	30.20	-3	7,981	-0.04%
2022/01/13	0	0.00	20	29.48	29.50	-20	7,834	-0.26%
2022/01/12	1	29.30	5	29.30	29.40	-4	7,811	-0.05%
2022/01/11	0	0.00	1	29.90	29.95	-1	7,749	-0.01%
2022/01/07	15	30.70	15	30.55	30.55	0	7,667	0.00%
2022/01/06	16	30.91	11	31.40	31.40	5	7,594	0.07%
2022/01/05	0	0.00	16	31.59	31.40	-16	7,529	-0.21%
2022/01/04	11	31.67	0	0.00	31.65	11	7,477	0.15%
2022/01/03	9	32.39	0	0.00	32.10	9	7,389	0.12%
2021/12/30	30	32.49	20	32.48	32.30	10	7,195	0.14%
2021/12/29	2	31.35	5	31.54	31.85	-3	6,836	-0.04%
2021/12/28	34	31.83	1	31.60	31.20	33	6,683	0.49%
2021/12/27	2	31.38	8	31.03	31.50	-6	6,090	-0.10%
2021/12/23	0	0.00	3	30.05	29.75	-3	5,555	-0.05%
2021/12/21	1	29.70	4	29.64	29.75	-3	5,510	-0.05%
2021/12/20	6	30.28	3	30.40	30.10	3	5,459	0.05%
2021/12/17	11	29.95	0	0.00	29.95	11	5,372	0.20%
2021/12/16	9	30.20	5	30.07	30.60	4	5,231	0.08%
2021/12/15	5	28.75	21	29.39	30.30	-16	4,845	-0.33%
2021/12/14	2	29.10	2	29.15	28.50	0	4,519	0.00%
2021/12/13	7	28.75	0	0.00	28.70	7	4,463	0.16%
2021/12/10	6	29.49	1	29.40	29.20	5	4,412	0.11%
2021/12/09	1	29.25	11	29.15	29.50	-10	4,100	-0.24%
2021/12/08	3	28.53	0	0.00	28.50	3	3,915	0.08%
2021/12/07	4	28.93	11	28.79	28.70	-7	3,874	-0.18%
2021/12/06	1	28.00	2	28.08	28.20	-1	3,713	-0.03%
2021/12/03	0	0.00	4	27.65	27.70	-4	3,702	-0.11%
2021/12/01	0	0.00	1	27.60	27.60	-1	3,723	-0.03%
2021/11/30	6	27.29	1	27.30	27.25	5	3,715	0.13%
2021/11/29	3	26.77	0	0.00	27.05	3	3,714	0.08%
2021/11/26	6	27.48	2	27.10	27.10	4	3,692	0.11%
2021/11/25	2	27.78	1	28.05	27.75	1	3,671	0.03%
2021/11/24	2	27.53	3	27.77	27.85	-1	3,661	-0.03%
2021/11/23	18	27.96	0	0.00	27.65	18	3,677	0.49%
2021/11/22	6	28.32	2	28.50	28.25	4	3,665	0.11%
2021/11/19	7	28.25	0	0.00	28.20	7	3,632	0.19%
2021/11/18	20	29.07	0	0.00	28.85	20	3,548	0.56%
2021/11/17	8	30.01	11	29.67	30.00	-3	3,389	-0.09%
2021/11/16	3	29.00	5	28.88	29.00	-2	2,923	-0.07%
2021/11/15	3	27.90	0	0.00	28.05	3	2,646	0.11%
2021/11/12	1	28.20	2	28.05	28.05	-1	2,645	-0.04%
2021/11/08	0	0.00	5	27.95	27.80	-5	2,615	-0.19%
2021/11/05	0	0.00	5	27.85	27.90	-5	2,633	-0.19%
2021/11/03	0	0.00	2	27.50	27.50	-2	2,682	-0.07%
2021/11/02	0	0.00	3	27.57	27.25	-3	2,696	-0.11%
2021/11/01	6	27.68	3	27.95	27.90	3	2,702	0.11%
2021/10/28	4	28.00	0	0.00	28.10	4	2,735	0.15%
2021/10/27	12	28.21	5	27.70	28.65	7	2,639	0.27%
2021/10/26	0	0.00	1	26.35	26.15	-1	2,335	-0.04%
2021/10/25	0	0.00	2	25.88	26.05	-2	2,350	-0.09%
2021/10/22	1	25.60	0	0.00	25.60	1	2,410	0.04%
2021/10/21	0	0.00	2	25.95	25.95	-2	2,475	-0.08%
2021/10/20	1	25.35	0	0.00	25.35	1	2,533	0.04%
2021/10/18	0	0.00	2	25.50	25.40	-2	2,930	-0.07%
2021/10/15	3	25.45	0	0.00	25.45	3	2,990	0.10%
2021/10/14	2	25.55	0	0.00	25.60	2	3,030	0.07%
2021/10/13	0	0.00	2	25.85	25.80	-2	3,067	-0.07%
2021/09/29	1	25.90	3	26.20	26.35	-2	3,874	-0.05%
2021/09/24	1	26.20	0	0.00	26.20	1	4,278	0.02%
2021/09/06	1	26.10	1	25.85	25.85	0	4,817	0.00%
2021/09/03	1	26.25	1	26.40	26.35	0	4,824	0.00%
2021/08/27	0	0.00	1	26.20	26.30	-1	4,888	-0.02%
2021/08/26	1.1	26.34	0	0.00	26.15	1.1	4,865	0.02%
2021/08/25	0	0.00	1	26.05	26.30	-1	4,845	-0.02%
2021/08/24	0	0.00	4	26.05	25.90	-4	4,841	-0.08%
2021/08/20	4	25.78	0	0.00	25.75	4	4,853	0.08%
2021/08/16	1.1	26.65	1	26.40	26.15	0.1	4,841	0.00%
2021/08/10	1	27.60	0	0.00	27.65	1	4,856	0.02%
2021/08/09	1	28.70	0	0.00	28.40	1	4,896	0.02%
2021/08/06	0	0.00	1	30.00	30.15	-1	4,847	-0.02%
2021/08/05	0	0.00	5	29.90	29.85	-5	4,892	-0.10%
2021/08/03	1	32.95	0	0.00	32.85	1	4,997	0.02%
2021/07/30	1	33.10	0	0.00	32.80	1	4,976	0.02%
2021/07/29	0	0.00	1	34.10	33.65	-1	4,945	-0.02%
2021/07/28	0	0.00	8	33.21	33.60	-8	4,943	-0.16%
2021/07/27	0	0.00	1	34.25	34.15	-1	4,973	-0.02%
2021/07/26	0	0.00	1	34.60	34.45	-1	5,017	-0.02%
2021/07/23	10	34.60	13	34.50	34.60	-3	5,000	-0.06%
2021/07/22	1	33.70	6	33.58	33.70	-5	4,766	-0.10%
2021/07/19	1	34.10	0	0.00	33.80	1	4,716	0.02%
2021/07/16	0	0.00	14	34.16	34.30	-14	4,840	-0.29%
2021/07/15	1	33.85	22	33.94	33.95	-21	4,860	-0.43%
2021/07/14	2	34.30	3	34.05	34.30	-1	4,878	-0.02%
2021/07/13	9	33.71	1	34.05	33.40	8	4,912	0.16%
2021/07/12	34	34.55	5	34.52	34.35	29	5,099	0.57%
2021/07/09	3	33.15	18	33.71	33.75	-15	5,007	-0.30%
2021/07/08	20	33.06	9	33.08	33.10	11	5,134	0.21%
2021/07/07	1	32.90	0	0.00	32.95	1	5,359	0.02%
2021/07/06	1	33.00	1	33.05	33.00	0	5,880	0.00%
2021/07/05	0	0.00	1	32.85	33.00	-1	6,207	-0.02%
2021/07/02	7	32.76	0	0.00	32.80	7	6,566	0.11%
2021/07/01	22	33.56	16	33.98	33.25	6	6,693	0.09%
2021/06/30	1	32.20	1	32.50	33.00	0	6,463	0.00%
2021/06/29	2	32.40	0	0.00	32.50	2	6,427	0.03%
2021/06/28	8	33.01	2	33.00	33.20	6	6,428	0.09%
2021/06/25	5	31.85	1	31.90	31.85	4	6,265	0.06%
2021/06/24	0	0.00	1	31.00	31.25	-1	6,285	-0.02%
2021/06/22	0	0.00	2	30.35	30.25	-2	6,495	-0.03%
2021/06/18	10	30.80	0	0.00	30.65	10	6,620	0.15%
2021/06/07	1	29.45	0	0.00	29.85	1	7,561	0.01%
2021/06/04	0	0.00	1	30.00	29.95	-1	7,688	-0.01%
2021/06/03	1	30.20	2	30.30	30.20	-1	7,766	-0.01%
2021/06/02	1	30.45	0	0.00	30.25	1	7,978	0.01%
2021/05/28	0	0.00	2	29.65	29.80	-2	8,167	-0.02%
2021/05/27	1	28.95	3	29.32	29.35	-2	8,371	-0.02%
2021/05/26	0	0.00	12	29.25	29.30	-12	8,487	-0.14%
2021/05/25	15	29.22	0	0.00	29.00	15	8,526	0.18%
2021/05/21	2	28.80	0	0.00	28.75	2	8,767	0.02%
2021/05/20	1	28.60	0	0.00	28.40	1	8,887	0.01%
2021/05/17	0	0.00	1	26.05	26.00	-1	8,963	-0.01%
2021/05/13	2	28.43	2	28.05	27.60	0	8,870	0.00%
2021/05/12	5	28.20	2	28.58	28.15	3	8,810	0.03%
2021/05/06	0	0.00	3	32.07	31.55	-3	8,552	-0.04%
2021/05/05	1	31.95	2	32.38	31.50	-1	8,546	-0.01%
2021/05/04	1	32.00	0	0.00	31.95	1	8,551	0.01%
2021/05/03	1	33.50	2	33.30	33.10	-1	8,504	-0.01%
2021/04/29	6	34.51	0	0.00	34.55	6	8,434	0.07%
2021/04/28	3	35.03	7	35.42	34.90	-4	8,421	-0.05%
2021/04/26	7	34.84	0	0.00	35.00	7	8,465	0.08%
2021/04/23	0	0.00	4	34.65	34.70	-4	8,461	-0.05%
2021/04/21	7	35.19	3	35.20	35.15	4	8,401	0.05%
2021/04/20	7	35.76	0	0.00	35.50	7	8,360	0.08%
2021/04/19	9	35.88	0	0.00	35.80	9	8,381	0.11%
2021/04/16	9	35.79	11	36.10	36.40	-2	8,271	-0.02%
2021/04/15	5	35.66	8	35.87	35.50	-3	8,043	-0.04%
2021/04/14	12	34.18	12	34.90	34.95	0	7,935	0.00%
2021/04/13	15	35.71	0	0.00	35.35	15	8,112	0.18%
2021/04/12	7	36.39	3	36.45	36.30	4	8,481	0.05%
2021/04/09	4	35.40	7	34.71	35.75	-3	8,026	-0.04%
2021/04/08	68	34.46	61	34.76	34.75	7	7,714	0.09%
2021/04/07	1	33.35	8	33.28	33.50	-7	7,415	-0.09%
2021/04/06	1	32.55	0	0.00	32.70	1	7,471	0.01%
2021/04/01	0	0.00	7	32.40	32.50	-7	7,490	-0.09%
2021/03/31	2	31.75	4	32.23	32.15	-2	7,466	-0.03%
2021/03/30	4	32.24	4	32.45	32.15	0	7,427	0.00%
2021/03/29	4	32.39	0	0.00	32.55	4	7,353	0.05%
2021/03/26	2	32.65	2	32.75	32.55	0	7,299	0.00%
2021/03/25	0	0.00	1	32.85	32.65	-1	7,110	-0.01%
2021/03/24	0	0.00	3	32.93	32.90	-3	7,130	-0.04%
2021/03/23	6	32.53	0	0.00	32.50	6	7,143	0.08%
2021/03/22	9	33.11	3	33.27	33.10	6	7,072	0.08%
2021/03/19	1	32.55	3	32.53	33.10	-2	6,919	-0.03%
2021/03/18	2	32.40	1	32.30	32.30	1	6,776	0.01%
2021/03/17	0	0.00	2	31.90	31.75	-2	6,814	-0.03%
2021/03/16	3	31.68	0	31.75	31.45	3	6,874	0.04%
2021/03/15	2	31.60	0	0.00	31.55	2	6,885	0.03%
2021/03/12	1	31.75	1	31.85	31.85	0	6,983	0.00%
2021/03/11	4	31.83	13	31.87	32.00	-9	7,013	-0.13%
2021/03/10	2	31.40	3	31.75	31.50	-1	6,863	-0.01%
2021/03/08	2	31.30	0	0.00	30.95	2	6,870	0.03%
2021/03/05	0	0.00	3	31.30	31.20	-3	6,740	-0.04%
2021/03/04	0	0.00	1	31.15	31.05	-1	6,719	-0.01%
2021/03/03	1	30.85	2	31.00	30.90	-1	6,724	-0.01%
2021/03/02	3	30.82	3	31.60	30.80	0	6,706	0.00%
2021/02/26	0	0.00	8	31.04	31.00	-8	6,577	-0.12%
2021/02/24	2	30.60	0	0.00	30.55	2	6,625	0.03%
2021/02/23	7	31.02	9	31.16	31.00	-2	6,618	-0.03%
2021/02/22	1	30.45	2	30.70	30.75	-1	6,583	-0.02%
2021/02/19	2	30.05	0	0.00	30.05	2	6,855	0.03%
2021/02/18	1	29.30	0	0.00	29.40	1	6,968	0.01%
2021/02/02	2	27.90	0	0.00	27.80	2	8,023	0.02%
2021/01/26	0	0.00	6	27.86	27.75	-6	9,746	-0.06%
2021/01/21	1	28.05	8	27.90	27.90	-7	10,893	-0.06%
2021/01/20	0	0.00	1	28.85	28.30	-1	10,967	-0.01%
2021/01/19	2	29.65	3	29.52	29.30	-1	10,903	-0.01%
2021/01/15	2	29.45	0	0.00	29.05	2	10,821	0.02%
2021/01/12	1	29.50	0	0.00	29.50	1	10,775	0.01%
2021/01/08	1	30.05	1	30.15	30.15	0	10,704	0.00%
2021/01/07	2	30.60	6	30.55	30.25	-4	10,648	-0.04%
2021/01/06	36	31.58	13	30.47	30.55	23	10,586	0.22%
2021/01/05	13	31.80	15	32.53	32.50	-2	10,188	-0.02%
2021/01/04	0	0.00	1	30.90	30.70	-1	9,599	-0.01%
2020/12/31	0	0.00	16	30.45	30.45	-16	9,604	-0.17%
2020/12/30	0	0.00	5	30.80	30.55	-5	9,554	-0.05%
2020/12/29	24	30.80	85	31.13	30.85	-61	9,462	-0.64%
2020/12/28	1	29.90	0	0.00	30.30	1	9,198	0.01%
2020/12/24	0	0.00	1	29.80	29.35	-1	9,071	-0.01%
2020/12/23	0	0.00	3	29.30	29.35	-3	9,027	-0.03%
2020/12/14	1	29.55	0	0.00	29.40	1	9,393	0.01%
2020/12/11	0	0.00	1	29.20	29.25	-1	9,501	-0.01%
2020/12/10	0	0.00	1	30.70	30.10	-1	9,310	-0.01%
2020/12/09	10	30.60	0	0.00	30.55	10	9,190	0.11%
2020/12/08	7	30.71	29	31.06	30.50	-22	9,173	-0.24%
2020/12/07	4	30.55	5	30.62	30.60	-1	9,050	-0.01%
2020/12/03	1	30.20	3	30.50	30.35	-2	8,973	-0.02%
2020/12/02	0	0.00	2	30.20	30.10	-2	8,881	-0.02%
2020/12/01	0	0.00	1	30.45	30.40	-1	8,891	-0.01%
2020/11/30	6	30.28	7	30.28	30.20	-1	8,914	-0.01%
2020/11/27	3	30.15	1	30.20	30.15	2	8,957	0.02%
2020/11/24	3	30.17	1	30.00	29.80	2	8,959	0.02%
2020/11/23	1	30.00	0	0.00	30.20	1	8,953	0.01%
2020/11/20	0	0.00	3	30.18	30.10	-3	8,909	-0.03%
2020/11/19	1	29.95	3	30.30	29.95	-2	8,962	-0.02%
2020/11/18	154	30.94	70	30.68	30.50	84	9,001	0.93%	大買/
2020/11/17	3	30.62	3	30.45	30.65	0	9,020	0.00%
2020/11/16	6	30.43	5	30.77	30.85	1	9,131	0.01%
2020/11/13	7	30.13	10	30.01	30.25	-3	8,925	-0.03%
2020/11/12	0	0.00	1	29.55	28.95	-1	8,660	-0.01%
2020/11/11	11	29.10	3	29.55	29.65	8	8,567	0.09%
2020/11/09	3	29.33	6	29.56	29.30	-3	8,492	-0.04%
2020/11/06	30	29.18	33	28.97	29.00	-3	8,475	-0.04%
2020/11/05	14	28.48	5	28.75	28.50	9	8,567	0.11%
2020/11/03	17	29.78	2	30.18	29.20	15	8,350	0.18%
2020/11/02	12	30.25	12	30.40	30.50	0	7,719	0.00%
2020/10/30	2	27.75	9	28.19	27.75	-7	6,659	-0.11%
2020/10/28	2	27.55	2	28.10	27.55	0	6,670	0.00%
2020/10/27	0	0.00	1	27.70	27.80	-1	6,553	-0.02%
2020/10/26	0	0.00	1	27.80	27.50	-1	6,536	-0.02%
2020/10/22	4	27.69	0	0.00	27.55	4	6,573	0.06%
2020/10/21	1	27.90	1	27.95	27.85	0	6,609	0.00%
2020/10/20	0	0.00	1	27.50	27.50	-1	6,581	-0.02%
2020/10/19	0	0.00	3	27.45	27.30	-3	6,562	-0.05%
2020/10/14	3	27.17	0	0.00	27.10	3	6,646	0.05%
2020/10/13	0	0.00	11	27.15	27.25	-11	6,666	-0.16%
2020/10/08	100	26.94	93	27.04	27.05	7	6,641	0.11%
2020/10/07	15	26.11	16	26.18	26.15	-1	6,555	-0.02%
2020/10/06	0	0.00	1	25.95	26.00	-1	6,579	-0.02%
2020/10/05	1	25.80	0	0.00	25.70	1	6,608	0.02%
2020/09/30	1	25.70	2	25.68	25.70	-1	6,682	-0.01%
2020/09/29	2	25.43	0	0.00	25.45	2	6,745	0.03%
2020/09/28	0	0.00	1	25.80	25.65	-1	6,822	-0.01%
2020/09/25	1	25.75	0	0.00	25.25	1	6,946	0.01%
2020/09/24	0	0.00	2	25.93	25.60	-2	6,962	-0.03%
2020/09/22	3	26.95	0	0.00	26.80	3	6,990	0.04%
2020/09/21	0	0.00	3	27.83	27.70	-3	7,069	-0.04%
2020/09/18	110	28.40	101	27.85	27.55	9	7,041	0.13%	大買/大賣/
2020/09/16	0	0.00	4	27.80	27.85	-4	6,659	-0.06%
2020/09/09	52	27.58	50	27.38	27.35	2	6,700	0.03%
2020/09/08	1	26.90	7	27.01	27.30	-6	6,638	-0.09%
2020/09/07	2	26.80	0	0.00	26.80	2	6,593	0.03%
2020/09/03	5	28.24	0	0.00	27.80	5	6,495	0.08%
2020/09/02	0	0.00	4	28.19	28.20	-4	6,405	-0.06%
2020/09/01	3	27.78	10	28.10	27.90	-7	6,316	-0.11%
2020/08/31	0	0.00	2	27.88	27.75	-2	6,232	-0.03%
2020/08/27	11	27.63	10	28.16	27.30	1	6,148	0.02%
2020/08/25	7	27.80	0	0.00	27.60	7	5,980	0.12%
2020/08/24	2	27.75	7	28.05	28.15	-5	5,854	-0.09%
2020/08/21	8	27.76	23	27.92	27.85	-15	5,652	-0.27%
2020/08/20	17	26.79	12	27.21	26.65	5	5,236	0.10%
2020/08/19	0	0.00	5	27.58	27.30	-5	4,917	-0.10%
2020/08/17	0	0.00	1	26.70	26.80	-1	4,657	-0.02%
2020/08/14	0	0.00	20	26.90	26.80	-20	4,604	-0.43%
2020/08/13	9	27.38	32	27.05	27.10	-23	4,536	-0.51%
2020/08/12	5	26.94	4	27.13	27.65	1	4,356	0.02%
2020/08/11	124	26.91	99	26.64	26.75	25	4,191	0.60%	大買/
2020/08/10	24	26.51	3	26.58	26.45	21	3,949	0.53%
2020/08/07	60	26.33	62	26.43	26.50	-2	3,920	-0.05%
2020/08/06	14	26.24	14	25.92	25.90	0	3,811	0.00%
2020/08/05	0	0.00	1	24.90	25.10	-1	3,491	-0.03%
2020/08/04	1	25.10	1	25.15	25.15	0	3,478	0.00%
2020/08/03	12	24.38	2	24.60	24.90	10	3,466	0.29%
2020/07/30	2	23.80	0	0.00	24.00	2	3,441	0.06%
2020/07/28	0	0.00	1	23.15	23.10	-1	3,514	-0.03%
2020/07/27	1	24.00	2	23.83	23.85	-1	3,490	-0.03%
2020/07/24	1	24.60	0	0.00	24.50	1	3,453	0.03%
2020/07/23	0	0.00	5	24.80	24.70	-5	3,447	-0.15%
2020/07/22	0	0.00	26	24.85	24.85	-26	3,440	-0.76%
2020/07/21	3	24.92	4	24.70	25.00	-1	3,404	-0.03%
2020/07/20	1	24.55	2	24.80	24.65	-1	3,384	-0.03%
2020/07/17	0	0.00	4	23.40	23.40	-4	3,312	-0.12%
2020/07/15	0	0.00	6	24.14	24.10	-6	3,271	-0.18%
2020/07/14	2	24.60	0	0.00	24.60	2	3,280	0.06%
2020/07/13	0	0.00	4	25.10	25.00	-4	3,281	-0.12%
2020/07/10	3	24.68	20	24.50	24.60	-17	3,289	-0.52%
2020/07/09	0	0.00	2	25.10	24.90	-2	3,389	-0.06%
2020/07/07	1	24.45	0	0.00	24.40	1	3,289	0.03%
2020/07/06	7	24.99	2	25.00	25.15	5	3,215	0.16%
2020/07/03	0	0.00	1	24.40	24.25	-1	3,102	-0.03%
2020/07/02	2	24.20	1	24.30	24.20	1	3,054	0.03%
2020/07/01	9	24.29	3	24.42	24.30	6	3,012	0.20%
2020/06/30	3	23.83	2	23.30	24.10	1	2,913	0.03%
2020/06/29	0	0.00	2	22.55	22.70	-2	2,777	-0.07%
2020/06/24	0	0.00	1	22.45	22.40	-1	2,784	-0.04%
2020/06/22	0	0.00	1	22.70	22.45	-1	2,797	-0.04%
2020/06/19	1	22.15	0	0.00	22.55	1	2,808	0.04%
2020/06/18	0	0.00	2	22.30	22.20	-2	2,710	-0.07%
2020/06/17	2	21.83	4	21.85	21.75	-2	2,571	-0.08%
2020/06/16	2	21.30	0	0.00	21.40	2	2,590	0.08%
2020/06/11	4	21.35	0	0.00	21.25	4	2,720	0.15%
2020/06/10	0	0.00	10	21.55	21.70	-10	2,713	-0.37%
2020/06/05	0	0.00	1	22.45	22.50	-1	2,868	-0.03%
2020/06/04	0	0.00	2	21.90	22.00	-2	2,865	-0.07%
2020/06/03	2	21.60	0	0.00	22.00	2	2,871	0.07%
2020/06/02	0	0.00	0.5	21.60	21.60	-0.5	2,840	-0.02%
2020/05/28	0	0.00	2	21.60	21.60	-2	2,841	-0.07%
2020/05/27	1	21.45	0	0.00	21.50	1	2,837	0.04%
2020/05/22	1	21.50	0	0.00	21.20	1	2,867	0.03%
2020/05/19	1	21.25	0	0.00	21.35	1	2,968	0.03%
2020/05/15	4	21.35	5	21.15	21.10	-1	2,984	-0.03%
2020/05/13	0	0.00	10	21.89	22.35	-10	2,868	-0.35%
2020/05/12	7	21.48	0	0.00	21.30	7	2,845	0.25%
2020/05/08	2	21.90	8	21.66	21.80	-6	2,809	-0.21%
2020/05/07	0	0.00	2	21.05	21.15	-2	2,720	-0.07%
2020/05/06	1	20.65	0	0.00	20.70	1	2,704	0.04%
2020/05/05	4	20.80	1	21.25	20.85	3	2,714	0.11%
2020/05/04	1	20.30	3	21.08	21.05	-2	2,673	-0.07%
2020/04/29	4	20.90	2	20.80	20.70	2	2,660	0.08%
2020/04/28	3	20.55	3	20.65	20.65	0	2,633	0.00%
2020/04/27	5	20.50	5	20.42	20.40	0	2,677	0.00%
2020/04/24	0	0.00	4	20.36	20.30	-4	2,674	-0.15%
2020/04/21	0	0.00	2	20.30	19.65	-2	2,710	-0.07%
2020/04/20	1	19.95	1	20.20	20.20	0	2,737	0.00%
2020/04/17	1	19.90	0	0.00	20.05	1	2,785	0.04%
2020/04/16	0	0.00	3	20.25	20.00	-3	2,780	-0.11%
2020/04/15	12	20.15	1	20.30	20.05	11	2,762	0.40%
2020/04/14	4	20.31	5	20.30	20.50	-1	2,747	-0.04%
2020/04/08	0	0.00	3	19.92	19.85	-3	2,645	-0.11%
2020/04/07	1	19.45	0	0.00	19.45	1	2,639	0.04%
2020/03/31	2	19.50	0	0.00	18.95	2	2,712	0.07%
2020/03/27	0	0.00	6	18.00	18.00	-6	2,696	-0.22%
2020/03/25	0	0.00	1	18.20	18.25	-1	2,704	-0.04%
2020/03/24	0	0.00	8	17.44	17.45	-8	2,694	-0.30%
2020/03/19	5	15.90	70	15.08	14.80	-65	2,906	-2.24%
2020/03/18	5	17.20	20	16.80	16.35	-15	2,846	-0.53%
2020/03/17	0	0.00	10	17.50	16.90	-10	2,865	-0.35%
2020/03/16	1	19.95	1	18.65	18.75	0	2,816	0.00%
2020/03/13	0	0.00	2	19.55	19.95	-2	2,805	-0.07%
2020/03/12	0	0.00	2	21.55	21.70	-2	2,722	-0.07%
2020/03/09	0	0.00	1	22.80	22.60	-1	2,576	-0.04%
2020/03/03	0	0.00	1	23.60	23.45	-1	2,586	-0.04%
2020/02/27	0	0.00	2	23.10	22.80	-2	2,593	-0.08%
2020/02/20	4	24.03	0	0.00	23.85	4	2,620	0.15%
2020/02/12	2	22.45	0	0.00	22.60	2	2,548	0.08%
2020/02/11	0	0.00	3	22.45	22.40	-3	2,543	-0.12%
2020/02/10	0	0.00	2	22.35	22.35	-2	2,539	-0.08%
2020/02/07	1	22.80	0	0.00	22.60	1	2,545	0.04%
2020/02/06	1	22.85	0	0.00	23.30	1	2,554	0.04%
2020/02/03	4	22.25	1	22.05	22.40	3	2,640	0.11%
2020/01/31	5	23.74	0	0.00	23.75	5	2,605	0.19%
2020/01/17	5	25.83	0	0.00	25.65	5	2,651	0.19%
2020/01/13	1	24.85	0	0.00	25.20	1	2,573	0.04%
2020/01/10	0	0.00	2	24.55	24.65	-2	2,532	-0.08%
2020/01/09	1	24.30	0	0.00	24.25	1	2,510	0.04%
2020/01/07	4	24.55	0	0.00	24.60	4	2,553	0.16%
2019/12/30	0	0.00	5	25.75	25.80	-5	2,649	-0.19%
2019/12/26	5	26.00	1	26.05	26.10	4	2,653	0.15%
2019/12/24	5	25.75	5	25.75	25.85	0	2,640	0.00%
2019/12/23	3	25.63	0	0.00	25.50	3	2,682	0.11%
2019/12/20	2	25.85	0	0.00	26.00	2	2,689	0.07%
2019/12/19	0	0.00	2	25.75	25.75	-2	2,690	-0.07%
2019/12/18	2	25.80	0	0.00	25.90	2	2,716	0.07%
2019/12/17	2	25.90	3	26.10	26.00	-1	2,712	-0.04%
2019/12/16	0	0.00	2	25.30	25.20	-2	2,542	-0.08%
2019/12/13	3	24.47	0	0.00	24.45	3	2,543	0.12%
2019/12/11	0	0.00	50	24.95	24.85	-50	2,554	-1.96%
2019/12/09	0	0.00	3	25.35	25.10	-3	2,594	-0.12%
2019/12/06	1	25.20	0	0.00	25.10	1	2,632	0.04%
2019/12/05	0	0.00	1	25.55	25.40	-1	2,668	-0.04%
2019/12/03	2	25.00	0	0.00	25.10	2	2,740	0.07%
2019/11/27	0	0.00	7	25.54	25.50	-7	2,859	-0.24%
2019/11/26	0	0.00	10	25.55	25.30	-10	2,890	-0.35%
2019/11/21	2	25.25	0	0.00	25.25	2	3,095	0.06%
2019/11/18	0	0.00	2	25.00	25.10	-2	3,234	-0.06%
2019/11/05	2	24.50	0	0.00	24.65	2	4,378	0.05%
2019/11/04	0	0.00	2	24.80	24.85	-2	4,522	-0.04%
2019/11/01	2	23.80	0	0.00	23.85	2	4,556	0.04%
2019/10/31	0	0.00	2	23.80	23.80	-2	4,603	-0.04%
2019/10/29	0	0.00	8	24.13	24.15	-8	4,688	-0.17%
2019/10/28	2	24.70	0	0.00	24.70	2	4,713	0.04%
2019/10/25	2	25.20	0	0.00	25.35	2	4,689	0.04%
2019/10/22	6	25.35	0	0.00	25.35	6	5,113	0.12%
2019/10/21	5	25.10	0	0.00	25.50	5	5,190	0.10%
2019/10/18	5	25.44	0	0.00	25.30	5	5,302	0.09%
2019/10/16	2	24.90	0	0.00	25.15	2	5,375	0.04%
2019/10/15	1	24.70	3	24.80	24.70	-2	5,431	-0.04%
2019/10/14	5	24.55	0	0.00	24.95	5	5,453	0.09%
2019/10/08	1	25.80	0	0.00	25.80	1	5,413	0.02%
2019/10/07	15	26.02	0	0.00	26.00	15	5,466	0.27%
2019/10/04	10	26.34	0	0.00	26.15	10	5,900	0.17%
2019/10/03	20	26.37	0	0.00	26.40	20	5,908	0.34%
2019/09/26	0	0.00	1	26.75	26.75	-1	5,850	-0.02%
2019/09/24	9	26.80	0	0.00	26.90	9	5,796	0.16%
2019/09/23	2	26.75	0	0.00	26.80	2	5,827	0.03%
2019/09/18	12	26.70	0	0.00	26.65	12	5,998	0.20%
2019/09/17	4	26.80	0	0.00	26.70	4	6,068	0.07%
2019/09/12	1	27.30	0	0.00	27.05	1	6,061	0.02%
2019/09/11	1	26.80	0	0.00	27.20	1	6,057	0.02%
2019/09/09	0	0.00	1	27.60	27.70	-1	5,964	-0.02%
2019/09/05	1	28.70	0	0.00	28.55	1	5,869	0.02%
2019/09/02	1	28.40	3	28.40	28.65	-2	5,815	-0.03%
2019/08/26	4	26.99	0	0.00	26.85	4	5,536	0.07%
2019/08/23	1	28.10	0	0.00	28.10	1	5,457	0.02%
2019/08/16	1	28.65	0	0.00	28.65	1	5,170	0.02%
2019/08/14	1	28.30	1	28.80	28.95	0	5,035	0.00%
2019/08/13	4	28.05	1	28.70	27.75	3	4,835	0.06%
2019/08/12	5	28.78	6	29.08	28.75	-1	4,774	-0.02%
2019/08/08	0	0.00	0	28.45	28.45	0	4,616	0.00%
2019/08/07	1	28.30	0	0.00	28.05	1	4,537	0.02%
2019/08/06	0	0.00	5.1	27.85	28.30	-5.1	4,373	-0.12%
2019/08/05	1	27.40	2.4	27.65	27.40	-1.4	4,279	-0.03%
2019/08/02	2	27.15	0	0.00	27.15	2	4,223	0.05%
2019/08/01	0	0.00	3	27.48	27.70	-3	4,257	-0.07%
2019/07/31	1	27.05	0	0.00	27.05	1	4,261	0.02%
2019/07/30	1	26.45	0	0.00	26.45	1	4,274	0.02%
2019/07/25	4	27.90	10	28.00	27.60	-6	4,335	-0.14%
2019/07/24	0	0.00	3	27.10	27.20	-3	4,229	-0.07%
2019/07/23	4	26.80	0	0.00	26.85	4	4,220	0.09%
2019/07/22	0	0.00	4	27.00	26.85	-4	4,182	-0.10%
2019/07/19	0	0.00	8	26.30	26.25	-8	4,201	-0.19%
2019/07/18	1	26.50	0	0.00	26.20	1	4,231	0.02%
2019/07/17	0	0.00	2	26.58	26.80	-2	4,239	-0.05%
2019/07/16	0	0.00	1	26.50	26.15	-1	4,296	-0.02%
2019/07/11	0	0.00	13	25.64	25.70	-13	4,226	-0.31%
2019/07/10	2	26.50	0	0.00	25.60	2	4,243	0.05%
2019/07/04	0	0.00	1	25.45	25.25	-1	3,977	-0.03%
2019/07/03	1	25.20	0	0.00	25.20	1	4,008	0.02%
2019/06/28	0	0.00	4	25.05	25.05	-4	4,038	-0.10%
2019/06/27	3	25.80	0	0.00	25.25	3	4,034	0.07%
2019/06/25	6	25.33	0	0.00	25.35	6	3,926	0.15%
2019/06/24	0	0.00	1	25.30	25.30	-1	3,877	-0.03%
2019/06/21	2	24.40	7	24.76	24.50	-5	3,881	-0.13%
2019/06/20	0	0.00	1	24.35	24.20	-1	3,937	-0.03%
2019/06/12	1	23.65	0	0.00	23.60	1	4,717	0.02%
2019/06/11	0	0.00	1	23.90	24.00	-1	4,791	-0.02%
2019/05/31	0	0.00	1	23.10	23.45	-1	5,027	-0.02%
2019/05/30	0	0.00	1	22.80	23.20	-1	5,063	-0.02%
2019/05/29	1	22.80	0	0.00	22.60	1	5,109	0.02%
2019/05/24	3	23.30	0	0.00	23.25	3	5,207	0.06%
2019/05/23	3	23.50	0	0.00	23.30	3	5,218	0.06%
2019/05/20	3	24.75	10	24.75	24.75	-7	5,249	-0.13%
2019/05/17	2	24.50	5.2	24.50	24.25	-3.2	5,221	-0.06%
2019/05/16	2	24.35	0	0.00	24.30	2	5,180	0.04%
2019/05/15	4	25.01	3	25.10	25.05	1	5,164	0.02%
2019/05/14	7	24.65	2	24.38	24.80	5	5,107	0.10%
2019/05/13	1	24.80	2	24.80	24.55	-1	5,084	-0.02%
2019/05/10	3	24.13	0	0.00	24.10	3	5,034	0.06%
2019/05/08	2	25.20	0	0.00	25.35	2	4,909	0.04%
2019/05/06	3	25.60	0	0.00	25.10	3	4,785	0.06%
2019/05/03	1	26.20	0	0.00	26.40	1	4,701	0.02%
2019/05/02	0	0.00	3	26.27	26.25	-3	4,671	-0.06%
2019/04/30	0	0.00	15	26.05	26.00	-15	4,622	-0.32%
2019/04/29	3	25.00	0	0.00	25.00	3	4,407	0.07%
2019/04/24	0	0.00	5	25.27	25.45	-5	4,551	-0.11%
2019/04/23	5	24.93	0	0.00	25.20	5	4,545	0.11%
2019/04/22	2	25.10	8	25.18	25.10	-6	4,548	-0.13%
2019/04/19	0	0.00	2	24.25	24.20	-2	4,467	-0.04%
2019/04/18	2	24.20	0	0.00	23.90	2	4,501	0.04%
2019/04/16	1	24.50	0	0.00	24.50	1	4,820	0.02%
2019/04/12	1	23.60	0	0.00	23.60	1	4,914	0.02%
2019/04/10	0	0.00	3	24.10	24.10	-3	4,887	-0.06%
2019/03/29	0	0.00	3	23.15	23.00	-3	4,726	-0.06%
2019/03/28	6	22.97	2	22.95	22.90	4	4,701	0.09%
2019/03/26	2	23.80	0	0.00	23.40	2	4,622	0.04%
2019/03/25	13	23.94	3	23.87	23.75	10	4,553	0.22%
2019/03/22	18	24.96	5	26.25	24.85	13	4,557	0.29%
2019/03/21	2	26.10	2	26.80	26.10	0	4,316	0.00%
2019/03/19	9	26.71	5	26.72	26.10	4	4,218	0.09%
2019/03/18	5	26.40	12	26.12	26.50	-7	4,208	-0.17%
2019/03/15	3	25.15	0	0.00	25.15	3	4,001	0.07%
2019/03/14	0	0.00	2	25.60	25.35	-2	3,996	-0.05%
2019/03/12	1	25.00	5	25.35	25.05	-4	3,954	-0.10%
2019/03/07	3	25.30	0	0.00	25.10	3	4,007	0.07%
2019/03/06	0	0.00	12	25.55	25.70	-12	3,941	-0.30%
2019/03/04	0	0.00	12	25.00	25.00	-12	3,847	-0.31%
2019/02/27	0	0.00	1	24.30	24.55	-1	3,807	-0.03%
2019/02/26	0	0.00	0.2	24.70	24.50	-0.2	3,815	-0.01%
2019/02/25	0	0.00	1	25.45	24.95	-1	3,835	-0.03%
2019/02/22	1	24.80	0	0.00	24.90	1	3,808	0.03%
2019/02/14	1	24.95	0	0.00	24.80	1	3,805	0.03%
2019/02/12	1	25.00	0	0.00	24.90	1	3,803	0.03%
2019/01/29	2.1	24.39	0	0.00	24.45	2.1	3,774	0.06%
2019/01/22	5	25.05	1	24.90	25.05	4	3,719	0.11%
2019/01/21	1	25.25	0	0.00	25.35	1	3,653	0.03%
2019/01/17	4	25.30	1	25.45	25.30	3	3,618	0.08%
2019/01/16	0	0.00	7	25.94	26.10	-7	3,458	-0.20%
2019/01/15	1	25.05	2	25.03	25.05	-1	3,279	-0.03%
2019/01/11	4	25.35	0	0.00	25.10	4	3,158	0.13%
2019/01/10	1	25.30	0	0.00	25.75	1	3,087	0.03%
2019/01/09	1	25.35	0	0.00	25.50	1	3,015	0.03%
2019/01/08	16	25.00	19	24.93	25.45	-3	2,864	-0.10%
2019/01/07	0	0.00	6	23.93	24.50	-6	2,643	-0.23%
2019/01/04	1	22.55	0	0.00	22.70	1	2,411	0.04%
2018/12/28	0	0.00	4	22.90	22.95	-4	2,429	-0.16%
2018/12/27	14.1	23.06	11	23.25	22.90	3.1	2,451	0.13%
2018/12/24	2	22.88	0	0.00	23.05	2	2,406	0.08%
2018/12/21	2	22.40	0	0.00	22.50	2	2,488	0.08%
2018/12/20	1	22.25	0	0.00	22.30	1	2,499	0.04%
2018/12/17	60	24.18	53	23.55	23.00	7	2,441	0.29%
2018/12/14	1	23.00	0	0.00	23.15	1	2,315	0.04%
2018/12/13	0	0.00	1	23.15	23.05	-1	2,299	-0.04%
2018/12/12	0	0.00	1	22.80	23.00	-1	2,257	-0.04%
2018/12/11	0	0.00	2	22.85	22.80	-2	2,201	-0.09%
2018/12/10	2	21.53	0	0.00	21.55	2	2,095	0.10%
2018/12/07	2	21.95	0	0.00	22.15	2	2,086	0.10%
2018/12/06	0	0.00	1	21.65	21.30	-1	2,067	-0.05%
2018/12/05	2	22.25	0	0.00	22.25	2	2,033	0.10%
2018/12/04	2	22.45	5	22.86	22.45	-3	2,034	-0.15%
2018/11/30	2	21.60	0	0.00	21.60	2	1,946	0.10%
2018/11/28	1	21.40	0	0.00	21.45	1	1,902	0.05%
2018/11/27	0	0.00	5	20.95	20.95	-5	1,876	-0.27%
2018/11/26	0	0.00	1	20.65	20.80	-1	1,855	-0.05%
2018/11/23	1	20.30	3	20.53	20.10	-2	1,839	-0.11%
2018/11/22	5	21.15	4	21.48	20.80	1	1,808	0.06%
2018/11/16	0	0.00	1	19.95	20.05	-1	1,765	-0.06%
2018/11/15	0	0.00	2	20.00	19.90	-2	1,753	-0.11%
2018/11/14	0	0.00	4	19.69	19.85	-4	1,708	-0.23%
2018/11/12	4	19.31	0	0.00	19.20	4	1,750	0.23%
2018/11/09	1	19.65	0	0.00	19.80	1	1,791	0.06%
2018/11/08	1	19.60	0	0.00	19.50	1	1,833	0.05%
2018/11/02	3	18.93	3	18.92	18.95	0	2,120	0.00%
2018/11/01	3	18.55	1	18.75	18.55	2	2,130	0.09%
2018/10/31	1	18.10	2	18.20	18.30	-1	2,151	-0.05%
2018/10/30	0	0.00	9	17.57	17.80	-9	2,173	-0.41%
2018/10/29	4	17.28	1	17.50	17.20	3	2,410	0.12%
2018/10/26	1	17.25	1	17.55	17.35	0	2,456	0.00%
2018/10/25	1	17.20	0	0.00	17.15	1	2,460	0.04%
2018/10/24	4	18.46	4	18.68	18.40	0	2,454	0.00%
2018/10/23	3	18.72	3	18.60	18.45	0	2,473	0.00%
2018/10/22	0	0.00	2	19.15	19.05	-2	2,509	-0.08%
2018/10/19	1	18.50	2	19.10	19.10	-1	2,525	-0.04%
2018/10/18	11	19.06	13	18.86	18.80	-2	2,543	-0.08%
2018/10/17	0	0.00	1	18.95	18.65	-1	2,570	-0.04%
2018/10/16	0	0.00	1	18.65	18.60	-1	2,626	-0.04%
2018/10/12	0	0.00	1	18.20	18.10	-1	2,776	-0.04%
2018/10/11	2	18.10	2	18.00	18.00	0	3,116	0.00%
2018/10/09	2	19.98	0	0.00	20.00	2	3,134	0.06%
2018/10/08	3	20.67	0	0.00	20.60	3	3,300	0.09%
2018/10/05	2	21.03	0	0.00	20.65	2	3,690	0.05%
2018/10/04	1	21.55	0	0.00	21.50	1	3,714	0.03%
2018/10/03	9	22.35	0	0.00	22.10	9	3,767	0.24%
2018/10/02	4	22.63	0	0.00	22.50	4	3,818	0.10%
2018/10/01	2	22.88	0	0.00	22.90	2	3,853	0.05%
2018/09/12	0	0.00	3	21.25	21.15	-3	4,668	-0.06%
2018/09/07	3	21.67	5	22.00	21.60	-2	4,720	-0.04%
2018/09/06	2	22.50	0	0.00	22.25	2	4,733	0.04%
2018/09/04	0	0.00	4	22.50	22.65	-4	4,893	-0.08%
2018/08/31	1	22.80	0.1	22.85	22.85	0.9	5,015	0.02%
2018/08/30	0	22.90	0	0.00	22.90	0	5,186	0.00%
2018/08/29	5	23.05	0	0.00	23.00	5	5,219	0.10%
2018/08/28	3	23.10	0	0.00	22.95	3	5,366	0.06%
2018/08/27	0	0.00	2	23.10	23.00	-2	5,638	-0.04%
2018/08/20	0	0.00	1	21.85	21.60	-1	5,914	-0.02%
2018/08/17	1	22.50	0	0.00	22.15	1	5,887	0.02%
2018/08/16	2	21.80	0	0.00	22.00	2	5,863	0.03%
2018/08/15	5	22.90	0	0.00	22.20	5	5,832	0.09%
2018/08/14	5	23.15	2	23.00	23.05	3	5,802	0.05%
2018/08/13	6	23.78	2	23.75	23.60	4	5,750	0.07%
2018/08/10	1	26.30	0	0.00	26.15	1	5,663	0.02%
2018/08/09	0	0.00	30	26.15	26.05	-30	5,778	-0.52%
2018/08/03	2	27.40	0	0.00	27.35	2	5,726	0.03%
2018/07/31	10	26.90	0	0.00	26.90	10	5,450	0.18%
2018/07/30	0	0.00	1	27.00	26.90	-1	5,434	-0.02%
2018/07/27	10	27.05	2	27.25	27.25	8	5,423	0.15%
2018/07/25	2	26.63	0	0.00	26.60	2	5,360	0.04%
2018/07/23	1	26.70	0	0.00	26.55	1	5,329	0.02%
2018/07/20	2	27.05	0	0.00	27.05	2	5,289	0.04%
2018/07/19	1	27.40	1	27.40	27.45	0	5,251	0.00%
2018/07/18	23	28.54	12	28.70	27.90	11	5,190	0.21%
2018/07/16	2	28.00	0	0.00	28.00	2	4,833	0.04%
2018/07/13	5	28.72	2	28.50	28.45	3	4,685	0.06%
2018/07/09	2	27.20	2	27.50	27.20	0	4,301	0.00%
2018/07/05	2	27.10	0	0.00	27.00	2	4,321	0.05%
2018/07/04	4	27.90	7	28.20	27.90	-3	4,324	-0.07%
2018/06/29	12	27.26	13	27.42	27.25	-1	3,991	-0.03%
2018/06/28	1	26.55	0	0.00	26.25	1	3,914	0.03%
2018/06/22	2	27.20	0	0.00	27.15	2	4,015	0.05%
2018/06/21	17	27.60	52	28.28	27.95	-35	3,998	-0.88%
2018/06/20	33	27.39	0	0.00	27.45	33	3,963	0.83%
2018/06/19	0	0.00	11	27.20	27.20	-11	4,013	-0.27%
2018/06/15	2	27.30	0	0.00	27.50	2	4,095	0.05%
2018/06/14	0	0.00	25	27.70	27.30	-25	4,165	-0.60%
2018/06/13	0	0.00	1	27.70	27.60	-1	4,174	-0.02%
2018/06/12	1	28.00	28	27.92	27.85	-27	4,166	-0.65%
2018/06/11	2	27.75	2	27.53	27.40	0	4,093	0.00%
2018/06/08	0	0.00	3	27.75	27.70	-3	4,127	-0.07%
2018/06/07	54	28.03	4	27.89	27.65	50	4,144	1.21%
2018/06/06	1	27.20	2	27.28	27.35	-1	4,114	-0.02%
2018/06/05	13	27.34	0	0.00	27.00	13	4,531	0.29%
2018/06/04	1	28.25	71	28.45	28.05	-70	4,582	-1.53%
2018/06/01	73	27.34	8	27.10	27.35	65	4,392	1.48%
2018/05/29	0	0.00	3	26.33	26.25	-3	4,596	-0.07%
2018/05/24	2	25.40	1	25.55	25.35	1	4,822	0.02%
2018/05/23	0	0.00	6	25.82	25.60	-6	4,885	-0.12%
2018/05/22	0	0.00	6	25.93	25.75	-6	4,910	-0.12%
2018/05/21	27	25.29	20	25.69	25.70	7	5,034	0.14%
2018/05/18	2	25.50	1	25.55	25.40	1	5,176	0.02%
2018/05/17	1	26.00	6	25.84	26.10	-5	5,161	-0.10%
2018/05/16	1	24.20	1	24.25	24.50	0	5,055	0.00%
2018/05/15	1	24.05	0	0.00	24.25	1	5,119	0.02%
2018/05/14	3	24.15	1	24.00	24.00	2	5,303	0.04%
2018/05/11	0	0.00	2	24.35	24.10	-2	5,357	-0.04%
2018/05/10	3	24.13	0	0.00	23.95	3	5,360	0.06%
2018/05/09	3	24.25	0	0.00	24.05	3	5,416	0.06%
2018/05/03	1	23.80	0	0.00	23.80	1	5,763	0.02%
2018/04/30	1	23.60	0	0.00	24.15	1	6,075	0.02%
2018/04/27	2	23.70	0	0.00	23.70	2	6,376	0.03%
2018/04/26	2	23.88	2	24.05	23.55	0	6,682	0.00%
2018/04/25	4	23.41	0	0.00	23.75	4	7,172	0.06%
2018/04/24	0	0.00	1	23.90	23.90	-1	7,255	-0.01%
2018/04/23	2	24.85	1	25.05	24.80	1	7,302	0.01%
2018/04/20	6	25.21	0	0.00	25.20	6	7,393	0.08%
2018/04/19	3	25.67	0	0.00	25.50	3	7,480	0.04%
2018/04/18	0	0.00	1	25.65	25.50	-1	7,755	-0.01%
2018/04/17	1	26.05	0	0.00	25.80	1	7,945	0.01%
2018/04/16	0	0.00	1	26.85	26.60	-1	8,233	-0.01%
2018/04/11	2	26.75	3	26.92	26.70	-1	10,411	-0.01%
2018/04/10	0	0.00	4	26.09	26.55	-4	11,292	-0.04%
2018/04/09	2	25.50	1	25.50	25.25	1	11,603	0.01%
2018/04/03	3	26.00	4	26.05	25.85	-1	11,754	-0.01%
2018/03/31	6	26.91	0	0.00	26.65	6	11,828	0.05%
2018/03/29	0	0.00	1	26.90	27.00	-1	11,807	-0.01%
2018/03/28	1	27.30	0	0.00	27.00	1	11,817	0.01%
2018/03/27	2	27.40	3	27.55	27.50	-1	11,825	-0.01%
2018/03/26	2	26.80	2	26.85	26.80	0	11,834	0.00%
2018/03/23	5	26.62	2	26.65	26.75	3	11,831	0.03%
2018/03/22	0	0.00	2	27.70	27.35	-2	11,738	-0.02%
2018/03/21	1	27.25	0	0.00	27.85	1	11,692	0.01%
2018/03/20	1	27.15	2	27.15	27.15	-1	11,863	-0.01%
2018/03/19	3	27.95	0	0.00	27.90	3	11,893	0.03%
2018/03/16	0	0.00	4	28.30	28.20	-4	11,875	-0.03%
2018/03/15	1	27.85	2	28.05	28.05	-1	11,917	-0.01%
2018/03/14	2	28.10	1	28.00	27.95	1	11,906	0.01%
2018/03/13	4	28.36	0	0.00	28.45	4	11,883	0.03%
2018/03/12	7.1	28.58	1	28.50	28.35	6.1	11,841	0.05%
2018/03/09	6	29.61	9	30.01	29.20	-3	11,816	-0.03%
2018/03/08	3	28.92	3	28.97	28.75	0	11,452	0.00%
2018/03/07	3	28.35	0	0.00	28.50	3	11,450	0.03%
2018/03/06	0	0.00	2	29.10	28.75	-2	11,513	-0.02%
2018/03/05	2.1	28.51	4	28.73	28.45	-1.9	11,389	-0.02%
2018/03/02	1	28.20	1	28.15	28.15	0	11,353	0.00%
2018/03/01	2	28.05	1	27.95	27.95	1	11,737	0.01%
2018/02/27	0	0.00	2	27.80	27.80	-2	11,967	-0.02%
2018/02/22	0	0.00	5	27.20	27.25	-5	11,994	-0.04%
2018/02/21	0	0.00	2	26.00	27.50	-2	11,995	-0.02%
2018/02/12	6	25.47	0	0.00	25.45	6	11,913	0.05%
2018/02/09	2	24.10	0	0.00	25.00	2	11,890	0.02%
2018/02/08	0	0.00	2	25.05	25.10	-2	11,927	-0.02%
2018/02/07	2	25.60	1	25.80	25.25	1	11,965	0.01%
2018/02/06	6	25.03	7.1	25.57	25.10	-1.1	12,043	-0.01%
2018/02/05	1	27.00	1	26.80	27.40	0	12,214	0.00%
2018/02/02	2	28.00	0	0.00	27.95	2	12,207	0.02%
2018/01/31	3	28.10	0	0.00	28.10	3	12,282	0.02%
2018/01/30	0	0.00	1	28.15	28.05	-1	12,234	-0.01%
2018/01/29	0	0.00	2	28.35	28.40	-2	12,159	-0.02%
2018/01/26	0	0.00	2	27.60	27.70	-2	12,089	-0.02%
2018/01/23	6	29.14	1	29.40	29.05	5	11,701	0.04%
2018/01/22	7	31.01	2	30.95	30.30	5	11,422	0.04%
2018/01/19	6	30.93	13	30.49	30.70	-7	11,212	-0.06%
2018/01/16	2	29.50	3	30.00	29.50	-1	10,612	-0.01%
2018/01/15	0	0.00	3	29.50	29.35	-3	10,510	-0.03%
2018/01/12	4	30.24	2	30.30	30.05	2	10,468	0.02%
2018/01/11	0	0.00	1	29.65	29.55	-1	10,156	-0.01%
2018/01/10	5	29.40	2	29.35	29.10	3	9,979	0.03%
2018/01/09	7	30.14	5	29.76	30.20	2	9,679	0.02%
2018/01/08	11	30.85	12	31.48	30.60	-1	9,315	-0.01%
2018/01/05	19	30.75	9	30.61	31.20	10	8,612	0.12%
2018/01/04	35	27.06	38	27.67	28.95	-3	7,454	-0.04%
2018/01/03	6	26.66	11	26.85	26.35	-5	6,544	-0.08%
2018/01/02	1	25.70	2	25.80	25.95	-1	6,204	-0.02%