正文 (4906)-大昌-桃園券商分點個股進出

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

正文

(4906)

可現股當沖

股價
39.50
漲跌
--
漲幅
0.00%
成交量
3,724張
產業
上市通信網路類股▲0.90%
611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－大昌-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

大昌-桃園券商分點個股進出
大昌-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/09/06	13	39.48	0	0.00	39.50	13	14,386	0.09%
2024/09/05	0	40.85	1	40.80	39.50	-1	14,642	-0.01%
2024/09/04	2	40.65	0	0.00	40.85	2	14,752	0.01%
2024/09/03	0.1	43.24	1	43.45	42.70	-0.9	14,838	-0.01%
2024/09/02	2	43.05	1	43.90	42.85	1	14,807	0.01%
2024/08/30	23	43.22	2	42.98	42.30	21	14,724	0.14%
2024/08/28	1	42.80	0	0.00	42.85	1	14,827	0.01%
2024/08/27	31	42.85	11.5	42.88	42.90	19.5	14,992	0.13%
2024/08/26	0	0.00	3	42.72	42.45	-3	15,190	-0.02%
2024/08/23	35	42.59	18	42.29	42.60	17	15,315	0.11%
2024/08/21	0	0.00	8	42.02	42.25	-8	15,930	-0.05%
2024/08/19	3	41.32	6	40.96	41.20	-3	15,663	-0.02%
2024/08/16	9	40.16	5	40.25	40.10	4	15,746	0.03%
2024/08/13	0	0.00	1	38.25	38.25	-1	15,846	-0.01%
2024/08/09	0	0.00	2	38.95	38.50	-2	15,715	-0.01%
2024/08/08	2	38.45	2	38.38	38.50	0	15,647	0.00%
2024/08/07	3	39.13	3	39.25	39.20	0	15,622	0.00%
2024/08/05	0	0.00	2	37.73	37.50	-2	15,367	-0.01%
2024/08/02	0	0.00	2	41.95	41.65	-2	15,212	-0.01%
2024/07/29	1	41.50	5	41.31	41.10	-4	14,790	-0.03%
2024/07/26	0	0.00	3	42.35	42.45	-3	14,669	-0.02%
2024/07/23	6	43.20	31	43.26	43.45	-25	14,559	-0.17%
2024/07/22	19	42.05	1	41.80	41.30	18	14,346	0.13%
2024/07/19	5	44.78	1	44.00	44.30	4	14,073	0.03%
2024/07/18	14	44.30	10	44.54	44.00	4	13,700	0.03%
2024/07/17	12	44.31	2	44.45	43.50	10	13,161	0.08%
2024/07/16	2	45.08	54	45.19	45.80	-52	12,452	-0.42%
2024/07/15	0	0.00	4	42.10	41.65	-4	11,813	-0.03%
2024/07/12	0	0.00	3	43.00	42.45	-3	11,688	-0.03%
2024/07/11	123	42.92	122	43.45	43.55	1	11,503	0.01%	大買/大賣/
2024/07/10	6	41.88	10	42.73	42.45	-4	11,254	-0.04%
2024/07/09	27	41.66	27	41.68	40.95	0	10,835	0.00%
2024/07/08	32	40.67	31	40.85	41.00	1	10,171	0.01%
2024/07/05	10	40.30	0	0.00	39.80	10	9,743	0.10%
2024/07/04	5	39.69	0	0.00	39.35	5	9,578	0.05%
2024/07/03	63	40.04	14	40.78	39.80	49	9,408	0.52%
2024/07/02	16	39.44	29	40.30	40.60	-13	8,719	-0.15%
2024/06/27	1	37.40	0	0.00	36.85	1	7,572	0.01%
2024/06/26	105	36.93	105	36.63	36.80	0	7,530	0.00%	大買/大賣/
2024/06/21	0	0.00	2	38.25	38.40	-2	7,387	-0.03%
2024/06/19	0	0.00	1	37.85	37.90	-1	7,330	-0.01%
2024/06/14	0	0.00	1	39.00	38.55	-1	7,214	-0.01%
2024/06/13	86	38.68	82	38.37	38.05	4	7,129	0.06%
2024/06/12	42	38.45	242	38.83	38.80	-200	7,069	-2.83%	大賣/鉅額交易
2024/06/11	1	38.50	3	38.47	38.25	-2	6,908	-0.03%
2024/06/07	18	38.40	12	38.16	38.20	6	6,747	0.09%
2024/06/06	0	0.00	12	38.58	38.30	-12	6,627	-0.18%
2024/06/05	203	38.37	1	38.15	37.80	202	6,419	3.15%	大買/鉅額交易
2024/06/04	1	38.10	5	38.11	38.05	-4	6,414	-0.06%
2024/06/03	0	0.00	0	37.35	37.70	0	6,453	0.00%
2024/05/31	6	38.15	6	37.40	37.00	0	6,649	0.00%
2024/05/30	2	38.23	0	38.05	38.00	2	7,831	0.03%
2024/05/29	11	38.03	1	38.15	38.00	10	8,025	0.12%
2024/05/28	1	37.80	3	38.18	37.95	-2	7,758	-0.03%
2024/05/27	6	37.18	12	37.01	37.35	-6	7,378	-0.08%
2024/05/24	0	0.00	2	35.60	35.35	-2	6,845	-0.03%
2024/05/23	2	35.30	0	0.00	35.00	2	6,842	0.03%
2024/05/22	2	36.10	1	35.70	35.40	1	6,864	0.01%
2024/05/20	2	35.38	0	0.00	35.50	2	6,642	0.03%
2024/05/13	1	33.70	0	0.00	33.90	1	6,420	0.02%
2024/05/02	1	33.20	0	0.00	33.20	1	6,941	0.01%
2024/04/29	1	33.15	1	33.20	33.25	0	7,071	0.00%
2024/04/24	0	0.00	1	32.95	33.00	-1	7,337	-0.01%
2024/04/22	0	0.00	3	32.17	32.25	-3	7,631	-0.04%
2024/04/16	2	33.10	0	0.00	32.70	2	7,740	0.03%
2024/04/11	2	34.50	1	34.55	34.65	1	7,676	0.01%
2024/04/10	0	0.00	2	34.70	34.70	-2	7,709	-0.03%
2024/04/09	1	34.10	0	0.00	34.05	1	7,659	0.01%
2024/04/08	0	0.00	1	34.05	34.05	-1	7,608	-0.01%
2024/04/01	0	0.00	1	34.55	34.55	-1	7,594	-0.01%
2024/03/29	1	34.10	0	0.00	34.10	1	7,575	0.01%
2024/03/27	0	0.00	1	34.55	34.40	-1	7,680	-0.01%
2024/03/26	2	34.40	2	35.00	34.40	0	7,678	0.00%
2024/03/22	5	35.20	0	0.00	35.10	5	7,653	0.07%
2024/03/14	0	0.00	1	34.85	34.90	-1	8,679	-0.01%
2024/03/13	0	0.00	2	35.90	35.65	-2	8,912	-0.02%
2024/03/12	1	36.25	1	36.10	36.15	0	8,880	0.00%
2024/03/11	7	36.41	7	36.11	36.15	0	8,786	0.00%
2024/03/08	6	36.83	7	36.61	35.95	-1	8,713	-0.01%
2024/03/07	8	38.09	50	36.88	36.80	-42	8,577	-0.49%
2024/03/06	3	38.48	11	38.47	38.35	-8	8,253	-0.10%
2024/03/05	42	39.70	35.5	39.84	39.50	6.5	7,969	0.08%
2024/03/04	6	37.65	4	38.13	38.70	2	6,493	0.03%
2024/02/26	0	0.00	1	35.95	36.00	-1	5,965	-0.02%
2024/02/23	0	0.00	1	35.90	35.90	-1	5,955	-0.02%
2024/02/22	1	36.35	0	0.00	36.35	1	6,002	0.02%
2024/02/21	0	0.00	2	36.13	36.05	-2	5,965	-0.03%
2024/02/20	2	35.80	0	0.00	35.65	2	5,938	0.03%
2024/02/19	40	35.94	0	0.00	35.95	40	5,940	0.67%
2024/02/15	1	35.70	1	34.90	35.70	0	5,925	0.00%
2024/02/05	6	35.53	0	0.00	35.10	6	5,887	0.10%
2024/02/02	3	36.48	1	36.40	36.00	2	5,862	0.03%
2024/02/01	0	0.00	1	36.15	36.20	-1	5,732	-0.02%
2024/01/31	0.5	35.60	0	0.00	35.60	0.5	5,626	0.01%
2024/01/26	1	35.50	0	0.00	35.00	1	5,682	0.02%
2024/01/23	2	35.93	1	36.00	35.90	1	5,671	0.02%
2024/01/22	3	35.98	0	0.00	35.85	3	5,625	0.05%
2024/01/17	1	35.20	0	0.00	35.35	1	5,398	0.02%
2024/01/16	1	35.90	1	35.35	36.00	0	5,340	0.00%
2024/01/15	1	34.95	0	0.00	35.00	1	5,112	0.02%
2024/01/09	1	33.35	0	0.00	33.25	1	5,131	0.02%
2024/01/04	0	0.00	46	34.02	33.85	-46	5,268	-0.87%
2024/01/02	0	0.00	1	34.70	34.70	-1	5,278	-0.02%
2023/12/25	0	0.00	5	34.69	34.60	-5	5,548	-0.09%
2023/12/20	1	35.80	0	0.00	35.95	1	5,661	0.02%
2023/12/18	0	0.00	1	36.35	35.80	-1	5,740	-0.02%
2023/12/15	4	36.30	2	36.55	36.20	2	5,810	0.03%
2023/12/14	0	0.00	4	37.05	36.90	-4	5,830	-0.07%
2023/12/12	2	35.60	6	35.58	35.75	-4	5,399	-0.07%
2023/12/11	0	0.00	41	34.25	34.30	-41	5,452	-0.75%
2023/12/08	61	35.29	2	35.30	35.70	59	5,430	1.09%
2023/11/30	0	0.00	5	34.10	34.05	-5	6,330	-0.08%
2023/11/27	1	33.85	0	0.00	33.55	1	7,100	0.01%
2023/11/22	0	0.00	40	34.41	34.65	-40	8,732	-0.46%
2023/11/21	2	34.70	1	35.10	34.60	1	9,605	0.01%
2023/11/14	5	33.10	0	0.00	33.15	5	11,272	0.04%
2023/11/13	15	32.83	0	0.00	32.75	15	11,342	0.13%
2023/11/10	3	32.75	0	0.00	32.70	3	11,360	0.03%
2023/11/09	0	0.00	5	33.20	32.90	-5	11,392	-0.04%
2023/11/08	0	0.00	3	33.65	33.30	-3	11,367	-0.03%
2023/11/07	1	33.45	0	0.00	33.45	1	11,416	0.01%
2023/11/06	5	33.97	0	0.00	33.90	5	11,542	0.04%
2023/11/03	0	0.00	1	35.00	34.25	-1	11,956	-0.01%
2023/11/02	0	0.00	22	33.68	33.85	-22	11,934	-0.18%
2023/10/31	12	32.85	4	33.75	32.60	8	12,232	0.07%
2023/10/27	5	33.13	0	0.00	33.15	5	12,454	0.04%
2023/10/26	1	33.10	0	0.00	33.05	1	12,636	0.01%
2023/10/24	1	33.80	2	33.80	34.00	-1	12,726	-0.01%
2023/10/23	3	33.30	0	0.00	33.25	3	12,772	0.02%
2023/10/20	2	33.05	0	0.00	33.40	2	12,926	0.02%
2023/10/19	0	0.00	10	33.60	33.65	-10	12,976	-0.08%
2023/10/18	2	33.45	0.3	33.30	33.45	1.7	13,018	0.01%
2023/10/17	2	34.18	2	34.65	33.85	0	13,017	0.00%
2023/10/16	7	34.51	0	0.00	34.60	7	13,098	0.05%
2023/10/13	3	35.52	1	35.55	35.35	2	13,160	0.02%
2023/10/12	1	35.50	0	35.80	35.90	1	13,254	0.01%
2023/10/11	4	36.18	0	0.00	36.00	4	13,271	0.03%
2023/10/05	0	0.00	2	37.60	37.00	-2	13,382	-0.01%
2023/10/04	2	36.50	0	0.00	36.60	2	13,391	0.01%
2023/10/03	2	37.90	3	37.57	37.15	-1	13,538	-0.01%
2023/10/02	1	37.80	9	37.58	37.85	-8	13,683	-0.06%
2023/09/28	4	36.43	3	36.60	36.45	1	13,866	0.01%
2023/09/27	4	36.56	0	0.00	36.70	4	14,035	0.03%
2023/09/26	10	37.61	6	37.76	37.25	4	14,314	0.03%
2023/09/25	3	36.67	13	37.33	37.60	-10	14,810	-0.07%
2023/09/21	4	35.94	0	0.00	35.65	4	15,371	0.03%
2023/09/20	6	36.78	0	0.00	36.60	6	15,626	0.04%
2023/09/19	3	37.50	13	37.90	37.35	-10	15,530	-0.06%
2023/09/18	0.3	37.00	0	0.00	37.10	0.3	15,394	0.00%
2023/09/15	20	37.25	8	37.69	37.05	12	15,333	0.08%
2023/09/14	3	37.97	8	38.26	38.05	-5	15,132	-0.03%
2023/09/13	3	37.40	0	0.00	37.70	3	14,807	0.02%
2023/09/12	3	37.33	27	37.14	37.45	-24	14,717	-0.16%
2023/09/11	5	36.12	1	36.60	36.25	4	14,568	0.03%
2023/09/08	14	36.77	9	37.00	37.00	5	14,723	0.03%
2023/09/07	38	36.92	19	37.34	37.05	19	14,692	0.13%
2023/09/06	8	37.86	9	37.84	37.95	-1	14,398	-0.01%
2023/09/05	3	36.67	3	36.57	36.50	0	13,995	0.00%
2023/09/04	0	0.00	6	36.28	36.20	-6	13,935	-0.04%
2023/09/01	12	37.63	22	37.81	37.05	-10	13,756	-0.07%
2023/08/31	16	37.22	10	36.86	37.30	6	13,628	0.04%
2023/08/30	0	0.00	1	37.00	36.95	-1	13,760	-0.01%
2023/08/29	0	0.00	4	36.16	36.25	-4	13,590	-0.03%
2023/08/28	18	37.12	19	38.53	35.90	-1	13,326	-0.01%
2023/08/25	34	37.31	14	37.30	37.50	20	12,166	0.16%
2023/08/24	7	36.14	14	35.30	35.40	-7	11,315	-0.06%
2023/08/23	16	35.63	17	35.42	35.55	-1	10,998	-0.01%
2023/08/22	13	34.84	13	34.28	34.30	0	10,496	0.00%
2023/08/21	6	34.11	6	34.53	34.50	0	10,182	0.00%
2023/08/18	14	33.75	2	33.10	32.95	12	9,725	0.12%
2023/08/17	1	33.10	0	0.00	33.65	1	9,639	0.01%
2023/08/09	20	34.30	20	34.05	33.55	0	9,344	0.00%
2023/08/08	3	33.62	9	32.93	33.15	-6	8,915	-0.07%
2023/08/07	12	33.13	6	33.28	33.45	6	8,858	0.07%
2023/08/04	0	0.00	4	32.20	32.90	-4	8,737	-0.05%
2023/08/02	4	31.38	0	0.00	31.40	4	8,557	0.05%
2023/08/01	3	31.77	6	32.19	32.05	-3	8,426	-0.04%
2023/07/31	17	32.56	12	32.05	32.10	5	8,343	0.06%
2023/07/27	0	0.00	2	31.90	31.80	-2	8,260	-0.02%
2023/07/26	1	31.55	0	0.00	31.35	1	8,211	0.01%
2023/07/25	0	0.00	1	32.05	31.90	-1	8,170	-0.01%
2023/07/21	1	31.40	0	0.00	31.40	1	7,964	0.01%
2023/07/20	0	0.00	1	32.05	32.05	-1	7,937	-0.01%
2023/07/19	1	32.05	3	32.70	31.60	-2	7,881	-0.03%
2023/07/18	8	32.34	1	32.75	32.25	7	7,838	0.09%
2023/07/17	5	33.35	1	33.25	33.35	4	7,735	0.05%
2023/07/14	50	32.65	63	32.88	32.75	-13	7,654	-0.17%
2023/07/13	0	0.00	2	32.75	32.55	-2	7,621	-0.03%
2023/07/12	70	32.37	71	32.26	32.10	-1	7,580	-0.01%
2023/07/11	55	32.26	50	32.45	32.40	5	7,560	0.07%
2023/07/10	158	32.79	150	32.55	32.80	8	7,535	0.11%	大買/大賣/
2023/07/07	186	33.36	186.3	33.85	33.55	-0.3	7,398	0.00%	大買/大賣/
2023/07/06	218	33.80	155	33.70	33.65	63	7,318	0.86%	大買/大賣/
2023/07/05	5.3	33.56	1	33.15	33.15	4.3	6,999	0.06%
2023/07/04	7	33.13	5	33.23	33.40	2	6,832	0.03%
2023/07/03	6	34.28	4	34.29	34.45	2	6,528	0.03%
2023/06/30	3	32.93	1	33.40	33.05	2	5,960	0.03%
2023/06/29	0	0.00	26	31.52	31.50	-26	5,502	-0.47%
2023/06/28	7	31.76	0	0.00	31.25	7	5,288	0.13%
2023/06/16	2	30.53	1	30.50	30.50	1	5,096	0.02%
2023/06/15	9	30.90	5	30.90	30.90	4	5,072	0.08%
2023/06/14	9	30.68	10	30.89	31.40	-1	4,996	-0.02%
2023/06/13	0	0.00	0	31.30	31.50	0	4,718	0.00%
2023/06/09	13	31.59	0	31.78	31.80	13	4,657	0.28%
2023/06/07	2	31.70	2	31.63	31.65	0	4,632	0.00%
2023/06/06	1	32.20	1	32.15	32.00	0	4,564	0.00%
2023/06/05	7	33.26	13	33.26	33.45	-6	4,354	-0.14%
2023/05/31	1	31.50	0	0.00	31.40	1	3,966	0.03%
2023/05/30	0	0.00	13	31.20	31.15	-13	3,928	-0.33%
2023/05/29	2	31.00	0	0.00	31.40	2	3,868	0.05%
2023/05/24	2	30.53	0	0.00	30.65	2	3,684	0.05%
2023/05/23	3	30.58	0	0.00	30.65	3	3,670	0.08%
2023/05/19	8	30.03	0	0.00	30.05	8	3,618	0.22%
2023/05/12	0	0.00	2	29.50	30.15	-2	3,387	-0.06%
2023/05/09	1	29.90	2	29.85	29.90	-1	3,249	-0.03%
2023/05/05	2	29.33	2	29.80	29.40	0	3,221	0.00%
2023/05/04	4	29.39	2	29.70	29.65	2	3,183	0.06%
2023/05/02	1	31.00	0	0.00	31.00	1	3,067	0.03%
2023/04/28	1	30.95	0	0.00	31.00	1	3,047	0.03%
2023/04/24	1	31.05	0	0.00	31.50	1	2,948	0.03%
2023/04/21	0	0.00	2	30.60	30.80	-2	2,923	-0.07%
2023/04/19	0	0.00	19	32.47	32.50	-19	2,764	-0.69%
2023/04/18	18	32.08	1	32.25	32.25	17	2,692	0.63%
2023/04/14	1	31.85	8	31.75	31.65	-7	2,536	-0.28%
2023/04/13	1	31.80	13	31.63	31.60	-12	2,479	-0.48%
2023/04/10	0	0.00	1	30.60	30.65	-1	2,219	-0.05%
2023/04/07	5	31.30	0	0.00	31.30	5	2,166	0.23%
2023/04/06	0	0.00	2	30.95	31.40	-2	2,130	-0.09%
2023/03/29	2	30.65	0	0.00	30.50	2	1,954	0.10%
2023/03/28	2	30.40	1	30.50	30.25	1	1,916	0.05%
2023/03/24	0	0.00	5	29.95	29.85	-5	1,797	-0.28%
2023/03/20	0	0.00	1	29.10	29.15	-1	1,639	-0.06%
2023/03/17	1	28.40	0	0.00	28.40	1	1,656	0.06%
2023/03/15	5	29.10	0	0.00	28.65	5	1,612	0.31%
2023/03/14	0	0.00	2	28.70	28.75	-2	1,571	-0.13%
2023/03/10	6	28.63	0	0.00	28.50	6	1,517	0.40%
2023/03/06	0	0.00	3	28.40	28.35	-3	1,459	-0.21%
2023/03/03	0	0.00	2	28.10	28.10	-2	1,447	-0.14%
2023/03/02	0	0.00	1	28.00	28.05	-1	1,457	-0.07%
2023/02/23	3	27.85	0	0.00	27.80	3	1,601	0.19%
2023/02/20	0	28.30	1	28.10	28.15	-1	1,645	-0.06%
2023/02/17	0	0.00	2	27.93	28.05	-2	1,656	-0.12%
2023/02/16	1	27.80	2	27.80	27.75	-1	1,677	-0.06%
2023/02/06	6	28.30	1	28.35	28.10	5	1,897	0.26%
2023/02/02	0	0.00	1	27.90	28.10	-1	1,875	-0.05%
2023/02/01	2	28.10	0	0.00	27.95	2	1,856	0.11%
2023/01/31	0	0.00	3	27.45	27.60	-3	1,815	-0.17%
2023/01/17	4	26.83	4	26.89	26.85	0	1,823	0.00%
2023/01/16	2	26.90	2	26.95	26.95	0	1,821	0.00%
2023/01/13	4	27.28	2	27.05	26.85	2	1,860	0.11%
2023/01/12	1	27.55	1	27.75	27.45	0	1,865	0.00%
2023/01/11	1	27.60	0	0.00	27.60	1	1,877	0.05%
2023/01/03	0	0.00	1	27.50	27.50	-1	2,027	-0.05%
2022/12/23	1	27.15	0	0.00	27.35	1	2,258	0.04%
2022/12/14	0	0.00	2	28.25	28.20	-2	3,875	-0.05%
2022/12/12	1	28.50	1	28.45	28.35	0	3,893	0.00%
2022/12/08	2	27.80	0	0.00	28.30	2	3,854	0.05%
2022/12/02	2	28.85	0	0.00	28.75	2	4,012	0.05%
2022/12/01	0	0.00	3	28.90	28.75	-3	4,042	-0.07%
2022/11/28	0	0.00	1	28.15	28.15	-1	4,551	-0.02%
2022/11/25	1	28.05	1	28.65	28.00	0	4,605	0.00%
2022/11/21	1	28.10	0	0.00	28.15	1	4,669	0.02%
2022/11/16	0	0.00	5	27.80	27.70	-5	4,845	-0.10%
2022/11/15	5	28.00	3	27.90	27.95	2	4,927	0.04%
2022/11/14	1	27.80	5	28.10	28.15	-4	5,099	-0.08%
2022/11/11	1	27.90	1	28.05	27.75	0	5,232	0.00%
2022/11/09	6	27.74	0	0.00	27.85	6	5,185	0.12%
2022/10/31	0	0.00	1	26.05	26.15	-1	5,274	-0.02%
2022/10/28	1	25.80	0	0.00	25.70	1	5,298	0.02%
2022/10/27	0	0.00	5	26.00	26.30	-5	5,324	-0.09%
2022/10/26	7	25.84	3	25.88	25.65	4	5,352	0.07%
2022/10/25	4	26.53	2	26.60	26.05	2	5,343	0.04%
2022/10/24	1	26.80	2	26.95	26.70	-1	5,366	-0.02%
2022/10/21	2	26.75	0	0.00	26.60	2	5,405	0.04%
2022/10/11	0	0.00	1	28.10	27.85	-1	5,552	-0.02%
2022/10/07	1	28.40	1	28.55	28.50	0	5,567	0.00%
2022/10/05	3	28.40	5	28.05	28.10	-2	5,670	-0.04%
2022/10/04	3	27.52	4	27.70	27.95	-1	5,623	-0.02%
2022/10/03	1	26.95	0	0.00	27.10	1	5,647	0.02%
2022/09/30	3	26.18	3	26.55	26.70	0	5,819	0.00%
2022/09/29	0	0.00	3	26.70	26.75	-3	5,829	-0.05%
2022/09/28	1	27.00	1	26.20	26.05	0	5,836	0.00%
2022/09/27	5	26.90	1	27.00	27.60	4	5,759	0.07%
2022/09/26	0	0.00	1	27.25	27.50	-1	5,709	-0.02%
2022/09/23	2	30.45	2	29.40	29.30	0	5,662	0.00%
2022/09/22	19	32.45	27	31.00	30.40	-8	5,462	-0.15%
2022/09/21	4	31.05	4	31.15	31.05	0	4,633	0.00%
2022/09/13	0	0.00	0	31.50	31.10	0	4,764	0.00%
2022/09/08	0	0.00	0	31.70	31.90	0	4,791	0.00%
2022/09/06	0	0.00	3	31.48	31.55	-3	5,563	-0.05%
2022/09/05	12	32.93	9	32.41	32.25	3	5,576	0.05%
2022/08/31	0	0.00	1	31.60	31.70	-1	5,184	-0.02%
2022/08/29	1	31.30	0	0.00	31.30	1	5,267	0.02%
2022/08/25	0	0.00	1	31.45	31.55	-1	5,370	-0.02%
2022/08/24	1	31.30	0	0.00	31.10	1	5,343	0.02%
2022/08/23	0	0.00	2	30.85	31.50	-2	5,328	-0.04%
2022/08/22	0	0.00	5	31.26	31.10	-5	5,227	-0.10%
2022/08/19	2	31.15	6	30.98	31.10	-4	5,150	-0.08%
2022/08/18	1	30.35	26	30.23	30.25	-25	4,994	-0.50%
2022/08/15	1	29.25	0	0.00	29.20	1	4,859	0.02%
2022/08/10	9	29.47	0	0.00	29.50	9	4,931	0.18%
2022/08/09	3	29.35	0	0.00	29.35	3	4,915	0.06%
2022/08/08	3	28.85	0	0.00	28.90	3	4,904	0.06%
2022/08/03	0	0.00	2	29.30	29.30	-2	4,843	-0.04%
2022/08/02	0	0.00	1	29.80	29.65	-1	4,845	-0.02%
2022/08/01	1	30.25	0	0.00	30.25	1	4,897	0.02%
2022/07/28	1	30.35	0	30.65	30.35	1	4,922	0.02%
2022/07/27	1	30.60	0	0.00	30.70	1	4,935	0.02%
2022/07/25	0	0.00	10	30.33	30.30	-10	4,995	-0.20%
2022/07/21	10	30.04	0	0.00	30.30	10	5,032	0.20%
2022/07/19	0	0.00	5	30.40	30.40	-5	5,114	-0.10%
2022/07/18	10	30.02	0	0.00	30.05	10	5,147	0.19%
2022/07/15	0	0.00	1	30.10	30.35	-1	5,455	-0.02%
2022/07/14	2	30.00	21	29.86	30.15	-19	5,444	-0.35%
2022/07/13	5	29.57	0	0.00	29.25	5	5,385	0.09%
2022/07/12	2	29.00	1	29.00	29.00	1	5,397	0.02%
2022/07/08	3	29.05	16	29.19	29.30	-13	5,411	-0.24%
2022/07/06	8	26.77	0	0.00	26.30	8	5,281	0.15%
2022/07/05	3	26.80	0	0.00	26.85	3	5,355	0.06%
2022/07/01	0	28.60	15	27.70	27.10	-15	5,576	-0.27%
2022/06/29	3	29.97	0	0.00	30.00	3	5,752	0.05%
2022/06/28	1	30.55	1	30.55	30.55	0	5,889	0.00%
2022/06/27	22	30.77	0	0.00	30.95	22	5,961	0.37%
2022/06/24	3	30.80	0	0.00	30.60	3	6,030	0.05%
2022/06/22	6	30.83	4	30.81	30.80	2	6,324	0.03%
2022/06/21	0	0.00	3	30.75	30.65	-3	6,295	-0.05%
2022/06/20	0	0.00	45	29.36	29.25	-45	6,334	-0.71%
2022/06/17	6	30.38	0	30.25	30.25	6	6,421	0.09%
2022/06/16	21	31.11	4	31.09	30.55	17	6,429	0.26%
2022/06/15	42	32.50	30	32.72	31.10	12	6,541	0.18%
2022/06/14	1	30.80	0	0.00	31.50	1	5,909	0.02%
2022/06/13	3	31.10	0	0.00	31.00	3	5,796	0.05%
2022/06/10	12	31.08	16	31.30	31.35	-4	5,799	-0.07%
2022/06/09	7	31.18	10	31.26	31.30	-3	5,766	-0.05%
2022/06/08	10	31.17	14	31.22	31.10	-4	5,761	-0.07%
2022/06/07	10	31.31	12	31.43	31.20	-2	5,757	-0.03%
2022/06/06	8	31.13	6	30.73	31.05	2	5,689	0.04%
2022/06/02	2	30.05	2	30.18	30.20	0	5,660	0.00%
2022/06/01	10	29.56	10	29.60	29.85	0	5,665	0.00%
2022/05/31	8	29.16	10	29.16	29.15	-2	5,750	-0.03%
2022/05/30	12	28.70	11	28.74	28.90	1	5,781	0.02%
2022/05/27	9	28.44	9	28.53	28.45	0	5,857	0.00%
2022/05/26	9	28.63	9	28.59	28.30	0	5,932	0.00%
2022/05/25	11	28.78	10	28.84	28.75	1	6,010	0.02%
2022/05/24	17	29.24	15	29.25	28.95	2	6,142	0.03%
2022/05/23	8	29.29	9	29.38	29.20	-1	6,233	-0.02%
2022/05/20	12	29.58	13	29.62	29.45	-1	6,452	-0.02%
2022/05/19	10	28.78	23	28.97	29.15	-13	6,613	-0.20%
2022/05/18	16	29.11	7	29.09	29.00	9	7,061	0.13%
2022/05/17	9	29.33	4	29.46	29.35	5	7,331	0.07%
2022/05/16	7	29.42	5	29.33	29.30	2	7,409	0.03%
2022/05/13	5	29.18	11	29.06	29.35	-6	7,442	-0.08%
2022/05/12	9	28.71	4	29.04	28.15	5	7,495	0.07%
2022/05/11	6	28.70	6	28.88	28.90	0	7,550	0.00%
2022/05/10	6	28.48	10	28.41	28.85	-4	7,890	-0.05%
2022/05/09	5	28.83	20	28.44	28.20	-15	8,037	-0.19%
2022/05/06	9	29.40	6	29.48	29.45	3	8,404	0.04%
2022/05/05	2	29.90	4	30.10	29.80	-2	8,969	-0.02%
2022/05/04	8	29.77	5	29.83	29.75	3	9,179	0.03%
2022/05/03	2	29.85	1	29.80	29.80	1	9,301	0.01%
2022/04/29	10	30.90	10	30.58	30.55	0	9,289	0.00%
2022/04/28	0	0.00	0	30.40	30.65	0	9,246	0.00%
2022/04/26	1	30.15	0	0.00	30.10	1	9,351	0.01%
2022/04/22	5	31.50	0	0.00	31.55	5	9,499	0.05%
2022/04/21	10	31.70	0	0.00	31.85	10	9,446	0.11%
2022/04/19	0	0.00	0	30.60	30.30	0	9,116	0.00%
2022/04/18	2	30.05	0	30.20	30.00	2	9,149	0.02%
2022/04/15	0	0.00	0	30.20	30.00	0	9,124	0.00%
2022/04/14	1	30.55	20	30.43	30.35	-19	9,132	-0.21%
2022/04/13	10	30.85	0	0.00	30.85	10	9,138	0.11%
2022/04/12	2	31.05	0	0.00	30.95	2	9,159	0.02%
2022/04/11	0	0.00	24	31.45	31.60	-24	9,186	-0.26%
2022/04/08	15	32.73	0	0.00	32.70	15	9,265	0.16%
2022/04/07	2	33.43	13	32.58	32.40	-11	9,523	-0.12%
2022/04/06	18	33.44	19	33.70	33.75	-1	9,491	-0.01%
2022/04/01	6	33.33	0	0.00	33.30	6	9,924	0.06%
2022/03/31	51	32.77	4	32.92	33.00	47	10,327	0.46%
2022/03/30	0	0.00	6	32.58	32.60	-6	10,185	-0.06%
2022/03/29	1	32.75	7	32.57	32.60	-6	10,126	-0.06%
2022/03/28	1	31.95	1	32.10	32.45	0	10,036	0.00%
2022/03/25	16	32.69	8	32.46	32.20	8	9,981	0.08%
2022/03/24	0	0.00	2	31.95	31.85	-2	9,841	-0.02%
2022/03/23	1	32.05	1	32.00	31.90	0	9,949	0.00%
2022/03/21	0	0.00	1	31.20	31.20	-1	10,407	-0.01%
2022/03/18	2	30.75	2	30.90	30.85	0	10,359	0.00%
2022/03/17	0	0.00	11	29.82	29.80	-11	10,138	-0.11%
2022/03/16	12	28.89	3	28.95	28.95	9	10,389	0.09%
2022/03/15	4	29.13	2	29.18	29.05	2	10,541	0.02%
2022/03/14	0	0.00	1	29.50	29.55	-1	10,550	-0.01%
2022/03/10	1	29.80	5	29.90	29.90	-4	10,718	-0.04%
2022/03/09	0	0.00	13	29.41	29.50	-13	10,676	-0.12%
2022/03/08	15	29.32	20	29.25	29.05	-5	10,664	-0.05%
2022/03/07	2	29.98	0	0.00	30.00	2	10,564	0.02%
2022/03/04	1	31.60	0	0.00	31.50	1	10,458	0.01%
2022/03/03	0	0.00	3	32.13	32.05	-3	10,361	-0.03%
2022/03/02	1	31.40	31	31.62	31.80	-30	10,324	-0.29%
2022/02/25	23	31.84	1	32.00	31.95	22	10,188	0.22%
2022/02/24	12	31.51	1	31.55	31.55	11	10,140	0.11%
2022/02/23	1	31.85	1	32.10	32.20	0	10,039	0.00%
2022/02/22	1	31.80	1	31.75	31.85	0	10,012	0.00%
2022/02/21	3	32.48	21	32.68	33.00	-18	9,946	-0.18%
2022/02/18	1	32.85	36	32.80	33.10	-35	10,211	-0.34%
2022/02/17	2	32.40	12	31.98	31.95	-10	10,036	-0.10%
2022/02/16	0	0.00	2	31.53	31.30	-2	9,751	-0.02%
2022/02/14	11	30.91	0	0.00	30.95	11	9,705	0.11%
2022/02/11	10	31.05	1	31.15	31.15	9	9,663	0.09%
2022/02/10	6	31.38	10	31.70	31.15	-4	9,600	-0.04%
2022/02/09	40	32.55	0	0.00	32.65	40	9,261	0.43%
2022/02/08	3	32.78	4	32.78	32.60	-1	9,108	-0.01%
2022/02/07	13	32.53	1	32.75	32.60	12	8,730	0.14%
2022/01/26	1	31.25	0	0.00	31.00	1	8,149	0.01%
2022/01/25	0	0.00	2	30.30	30.10	-2	7,974	-0.03%
2022/01/21	20	30.63	0	0.00	30.45	20	7,872	0.25%
2022/01/20	2	30.90	1	30.90	30.80	1	7,963	0.01%
2022/01/18	0	0.00	18	30.49	29.95	-18	8,136	-0.22%
2022/01/17	1	30.00	1	30.05	30.20	0	7,981	0.00%
2022/01/14	1	28.80	0	0.00	28.80	1	7,850	0.01%
2022/01/12	1	29.35	1	29.40	29.40	0	7,811	0.00%
2022/01/11	5	30.25	0	0.00	29.95	5	7,749	0.06%
2022/01/10	0	0.00	1	30.55	30.75	-1	7,689	-0.01%
2022/01/07	2	30.75	1	30.85	30.55	1	7,667	0.01%
2022/01/06	3	31.00	3	30.90	31.40	0	7,594	0.00%
2022/01/05	3	31.35	7	31.63	31.40	-4	7,529	-0.05%
2022/01/04	3	31.82	0	0.00	31.65	3	7,477	0.04%
2022/01/03	1	32.60	20	32.13	32.10	-19	7,389	-0.26%
2021/12/30	16	32.39	0	0.00	32.30	16	7,195	0.22%
2021/12/29	1	31.40	3	31.25	31.85	-2	6,836	-0.03%
2021/12/28	22	32.43	52	32.06	31.20	-30	6,683	-0.45%
2021/12/27	3	31.40	4	31.44	31.50	-1	6,090	-0.02%
2021/12/24	0	0.00	4	29.90	29.90	-4	5,566	-0.07%
2021/12/23	0	0.00	3	30.10	29.75	-3	5,555	-0.05%
2021/12/22	0	0.00	2	29.68	29.65	-2	5,532	-0.04%
2021/12/20	6	30.28	0	0.00	30.10	6	5,459	0.11%
2021/12/17	1	29.85	0	0.00	29.95	1	5,372	0.02%
2021/12/16	61	30.51	7	30.43	30.60	54	5,231	1.03%
2021/12/15	17	29.36	28	29.26	30.30	-11	4,845	-0.23%
2021/12/14	24	28.80	20	28.75	28.50	4	4,519	0.09%
2021/12/13	6	28.83	0	0.00	28.70	6	4,463	0.13%
2021/12/10	8	29.18	7	29.61	29.20	1	4,412	0.02%
2021/12/09	14	28.99	24	29.15	29.50	-10	4,100	-0.24%
2021/12/08	16	28.58	12	28.58	28.50	4	3,915	0.10%
2021/12/07	17	28.79	22	28.84	28.70	-5	3,874	-0.13%
2021/12/06	18	28.11	20	27.88	28.20	-2	3,713	-0.05%
2021/12/03	10	27.57	12	27.71	27.70	-2	3,702	-0.05%
2021/12/02	6	27.35	8	27.43	27.25	-2	3,734	-0.05%
2021/12/01	3	27.30	12	27.32	27.60	-9	3,723	-0.24%
2021/11/30	6	27.43	16	27.34	27.25	-10	3,715	-0.27%
2021/11/29	24	26.78	24	26.86	27.05	0	3,714	0.00%
2021/11/26	4	27.25	3	27.18	27.10	1	3,692	0.03%
2021/11/25	7	27.94	9	27.86	27.75	-2	3,671	-0.05%
2021/11/24	14	27.63	12	27.75	27.85	2	3,661	0.05%
2021/11/23	6	27.98	7	27.92	27.65	-1	3,677	-0.03%
2021/11/22	10	28.46	7	28.56	28.25	3	3,665	0.08%
2021/11/19	8	28.42	12	28.53	28.20	-4	3,632	-0.11%
2021/11/18	16	29.26	25	29.13	28.85	-9	3,548	-0.25%
2021/11/17	54	29.59	24	29.59	30.00	30	3,389	0.89%
2021/11/16	45	29.08	34	28.94	29.00	11	2,923	0.38%
2021/11/15	28	27.91	23	28.01	28.05	5	2,646	0.19%
2021/11/12	3	28.25	6	28.30	28.05	-3	2,645	-0.11%
2021/11/11	4	28.01	3	28.05	27.95	1	2,625	0.04%
2021/11/10	7	27.96	12	28.06	27.90	-5	2,619	-0.19%
2021/11/09	2	27.68	2	27.80	27.75	0	2,609	0.00%
2021/11/08	3	27.85	5	27.87	27.80	-2	2,615	-0.08%
2021/11/05	6	27.86	2	28.03	27.90	4	2,633	0.15%
2021/11/04	4	27.74	7	28.01	27.85	-3	2,645	-0.11%
2021/11/03	1	27.50	3	27.48	27.50	-2	2,682	-0.07%
2021/11/02	13	27.72	8	27.89	27.25	5	2,696	0.19%
2021/11/01	9	27.92	5	27.77	27.90	4	2,702	0.15%
2021/10/29	9	27.54	4	27.64	27.40	5	2,719	0.18%
2021/10/28	12	27.98	15	28.03	28.10	-3	2,735	-0.11%
2021/10/27	8	27.93	8	27.56	28.65	0	2,639	0.00%
2021/10/26	4	26.15	3	26.25	26.15	1	2,335	0.04%
2021/10/25	2	26.00	5	25.84	26.05	-3	2,350	-0.13%
2021/10/22	4	25.50	3	25.63	25.60	1	2,410	0.04%
2021/10/20	2	25.40	68	25.43	25.35	-66	2,533	-2.60%
2021/10/18	3	25.43	3	25.53	25.40	0	2,930	0.00%
2021/10/15	3	25.68	2	25.68	25.45	1	2,990	0.03%
2021/10/14	3	25.80	2	25.60	25.60	1	3,030	0.03%
2021/10/13	5	25.95	7	26.06	25.80	-2	3,067	-0.07%
2021/10/12	2	25.85	3	25.93	25.70	-1	3,137	-0.03%
2021/10/08	2	26.23	5	26.38	26.25	-3	3,188	-0.09%
2021/10/07	4	26.15	3	25.93	26.15	1	3,304	0.03%
2021/10/06	4	25.94	2	26.08	25.45	2	3,409	0.06%
2021/10/05	4	25.69	7	25.47	25.75	-3	3,701	-0.08%
2021/10/04	5	25.83	5	25.97	25.35	0	3,833	0.00%
2021/10/01	8	26.22	7	26.09	26.00	1	3,847	0.03%
2021/09/30	10	26.67	13	26.63	26.85	-3	3,853	-0.08%
2021/09/29	12	26.20	12	26.13	26.35	0	3,874	0.00%
2021/09/28	8	26.16	7	26.31	26.10	1	3,897	0.03%
2021/09/27	8	26.19	7	26.29	26.20	1	3,969	0.03%
2021/09/24	10	26.28	11	26.58	26.20	-1	4,278	-0.02%
2021/09/23	8	26.16	4	25.88	26.35	4	4,324	0.09%
2021/09/22	2	25.70	2	25.63	25.50	0	4,368	0.00%
2021/09/17	2	25.43	2	25.50	25.50	0	4,626	0.00%
2021/09/16	4	25.30	123	25.34	25.30	-119	4,715	-2.52%	大賣/鉅額交易
2021/09/14	120	25.65	3	25.60	25.65	117	4,769	2.45%	大買/鉅額交易
2021/09/13	10	25.43	3	25.53	25.55	7	4,779	0.15%
2021/09/10	29	25.41	4	25.41	25.35	25	4,813	0.52%
2021/09/09	3	25.27	3	25.10	25.25	0	4,840	0.00%
2021/09/06	1	26.15	1	25.85	25.85	0	4,817	0.00%
2021/09/03	1	26.35	1	26.40	26.35	0	4,824	0.00%
2021/09/02	1	26.50	1	26.60	26.10	0	4,894	0.00%
2021/09/01	3	26.47	3	26.53	26.65	0	4,887	0.00%
2021/08/31	2	26.45	2	26.60	26.45	0	4,878	0.00%
2021/08/30	2	26.45	2	26.50	26.55	0	4,883	0.00%
2021/08/27	2	26.28	1	26.05	26.30	1	4,888	0.02%
2021/08/26	1	26.00	1	26.30	26.15	0	4,865	0.00%
2021/08/25	2	26.25	2	26.33	26.30	0	4,845	0.00%
2021/08/24	4	26.25	4	26.25	25.90	0	4,841	0.00%
2021/08/23	3	26.30	5	26.14	26.30	-2	4,839	-0.04%
2021/08/20	3	25.87	3	25.82	25.75	0	4,853	0.00%
2021/08/19	3	26.20	2	26.40	26.10	1	4,840	0.02%
2021/08/18	3	26.18	3	26.18	26.70	0	4,837	0.00%
2021/08/17	10	26.08	3	26.27	25.85	7	4,862	0.14%
2021/08/16	3	26.25	1	26.25	26.15	2	4,841	0.04%
2021/08/13	3	27.30	3	26.97	26.80	0	4,820	0.00%
2021/08/12	9	27.61	4	27.63	27.65	5	4,811	0.10%
2021/08/11	16	27.71	2	27.75	27.75	14	4,834	0.29%
2021/08/10	4	28.20	3	27.67	27.65	1	4,856	0.02%
2021/08/09	4	28.61	55	28.83	28.40	-51	4,896	-1.04%
2021/08/06	3	29.83	15	30.13	30.15	-12	4,847	-0.25%
2021/08/05	2	30.05	20	29.85	29.85	-18	4,892	-0.37%
2021/08/04	20	31.15	0	0.00	30.55	20	4,982	0.40%
2021/08/02	10.9	32.89	0	0.00	32.75	10.9	4,961	0.22%
2021/07/30	0	0.00	1	33.50	32.80	-1	4,976	-0.02%
2021/07/29	30	33.77	0	0.00	33.65	30	4,945	0.61%
2021/07/28	18	33.32	2	33.98	33.60	16	4,943	0.32%
2021/07/27	2	34.55	1	34.25	34.15	1	4,973	0.02%
2021/07/23	5	34.50	5	35.00	34.60	0	5,000	0.00%
2021/07/16	1	34.25	0	0.00	34.30	1	4,840	0.02%
2021/07/14	0	0.00	1	34.10	34.30	-1	4,878	-0.02%
2021/07/13	0	0.00	37	33.47	33.40	-37	4,912	-0.75%
2021/07/12	3	34.92	68	34.47	34.35	-65	5,099	-1.27%
2021/07/09	20	33.78	0	0.00	33.75	20	5,007	0.40%
2021/07/08	56	33.19	0	0.00	33.10	56	5,134	1.09%
2021/07/07	14	32.95	1	32.95	32.95	13	5,359	0.24%
2021/07/06	0	0.00	1	33.05	33.00	-1	5,880	-0.02%
2021/07/05	10	32.80	6	32.88	33.00	4	6,207	0.06%
2021/07/02	10	32.60	0	0.00	32.80	10	6,566	0.15%
2021/07/01	5	33.89	121	33.36	33.25	-116	6,693	-1.73%	大賣/鉅額交易
2021/06/30	6	32.23	0	0.00	33.00	6	6,463	0.09%
2021/06/29	40	32.58	12	32.45	32.50	28	6,427	0.44%
2021/06/28	0	0.00	40	33.09	33.20	-40	6,428	-0.62%
2021/06/24	2	31.30	15	31.25	31.25	-13	6,285	-0.21%
2021/06/23	15	30.83	0	0.00	30.90	15	6,476	0.23%
2021/06/22	10	30.30	0	0.00	30.25	10	6,495	0.15%
2021/06/21	0	0.00	2	30.18	30.15	-2	6,542	-0.03%
2021/06/18	2	30.85	2	30.85	30.65	0	6,620	0.00%
2021/06/11	0	0.00	3	30.60	30.60	-3	7,215	-0.04%
2021/06/10	4	30.91	2	30.55	30.85	2	7,261	0.03%
2021/06/09	2	30.10	0	0.00	30.00	2	7,241	0.03%
2021/06/07	0	0.00	2	29.68	29.85	-2	7,561	-0.03%
2021/06/04	0.1	29.95	0	0.00	29.95	0.1	7,688	0.00%
2021/06/02	10	30.35	0	0.00	30.25	10	7,978	0.13%
2021/06/01	10	30.30	0	0.00	30.25	10	8,044	0.12%
2021/05/31	20	29.93	2	30.08	30.05	18	8,111	0.22%
2021/05/28	22	29.54	0	0.00	29.80	22	8,167	0.27%
2021/05/25	21	29.26	0	0.00	29.00	21	8,526	0.25%
2021/05/24	0	0.00	2	29.10	29.00	-2	8,556	-0.02%
2021/05/18	0	0.00	2	27.63	28.60	-2	8,974	-0.02%
2021/05/17	1	26.00	1	27.05	26.00	0	8,963	0.00%
2021/05/14	0	0.00	6	28.08	27.90	-6	8,903	-0.07%
2021/05/13	11	25.59	8	27.74	27.60	3	8,870	0.03%
2021/05/12	28	29.31	10	28.50	28.15	18	8,810	0.20%
2021/05/11	7	30.89	26	31.70	30.70	-19	8,661	-0.22%
2021/05/10	2	32.23	40	32.11	32.20	-38	8,595	-0.44%
2021/05/07	0	0.00	21	32.77	32.80	-21	8,598	-0.24%
2021/05/05	41	31.85	0	0.00	31.50	41	8,546	0.48%
2021/05/04	18	32.01	37	31.38	31.95	-19	8,551	-0.22%
2021/05/03	0	0.00	10	33.53	33.10	-10	8,504	-0.12%
2021/04/29	2	34.48	47	34.50	34.55	-45	8,434	-0.53%
2021/04/28	11	35.08	5	35.36	34.90	6	8,421	0.07%
2021/04/27	6	34.76	0	0.00	34.70	6	8,426	0.07%
2021/04/26	20	34.88	2	34.95	35.00	18	8,465	0.21%
2021/04/23	23	34.63	7	34.54	34.70	16	8,461	0.19%
2021/04/22	26	34.87	1	35.40	34.35	25	8,508	0.29%
2021/04/21	24	35.17	0	0.00	35.15	24	8,401	0.29%
2021/04/20	14	35.49	4	35.80	35.50	10	8,360	0.12%
2021/04/19	11	35.86	5	36.47	35.80	6	8,381	0.07%
2021/04/16	4	36.15	14	36.29	36.40	-10	8,271	-0.12%
2021/04/15	4	35.35	28	35.82	35.50	-24	8,043	-0.30%
2021/04/14	7	35.00	5	35.15	34.95	2	7,935	0.03%
2021/04/13	18	35.79	10	36.09	35.35	8	8,112	0.10%
2021/04/12	33	36.44	9	36.47	36.30	24	8,481	0.28%
2021/04/09	21	35.11	21	35.43	35.75	0	8,026	0.00%
2021/04/08	23	34.66	39	34.91	34.75	-16	7,714	-0.21%
2021/04/07	1	33.25	0	0.00	33.50	1	7,415	0.01%
2021/04/06	4	32.51	43	32.56	32.70	-39	7,471	-0.52%
2021/03/31	2	31.90	1	32.00	32.15	1	7,466	0.01%
2021/03/30	40	32.14	0	0.00	32.15	40	7,427	0.54%
2021/03/29	3	32.50	6	32.50	32.55	-3	7,353	-0.04%
2021/03/26	11	32.83	0	0.00	32.55	11	7,299	0.15%
2021/03/25	8	32.81	0	0.00	32.65	8	7,110	0.11%
2021/03/24	3	32.78	0	0.00	32.90	3	7,130	0.04%
2021/03/23	0	0.00	11	32.94	32.50	-11	7,143	-0.15%
2021/03/22	1	32.80	70	33.44	33.10	-69	7,072	-0.98%
2021/03/19	30	33.10	41	32.52	33.10	-11	6,919	-0.16%
2021/03/18	1	32.10	31	32.17	32.30	-30	6,776	-0.44%
2021/03/17	10	31.50	20	31.95	31.75	-10	6,814	-0.15%
2021/03/15	20	31.68	3	31.50	31.55	17	6,885	0.25%
2021/03/12	20	31.70	2	31.80	31.85	18	6,983	0.26%
2021/03/11	27	32.19	53	32.12	32.00	-26	7,013	-0.37%
2021/03/10	61	31.59	13	31.57	31.50	48	6,863	0.70%
2021/03/09	0	0.00	44	30.47	31.15	-44	6,879	-0.64%
2021/03/08	3	31.48	23	31.48	30.95	-20	6,870	-0.29%
2021/03/05	25	30.84	1	31.35	31.20	24	6,740	0.36%
2021/03/04	30	31.05	35	31.11	31.05	-5	6,719	-0.07%
2021/03/03	0	0.00	41	31.05	30.90	-41	6,724	-0.61%
2021/03/02	0	0.00	28	31.60	30.80	-28	6,706	-0.42%
2021/02/26	21	30.87	5	31.05	31.00	16	6,577	0.24%
2021/02/25	63	30.88	26	30.67	30.60	37	6,565	0.56%
2021/02/24	24	30.57	1	30.55	30.55	23	6,625	0.35%
2021/02/23	18	31.04	40	31.04	31.00	-22	6,618	-0.33%
2021/02/22	10	30.40	43	30.54	30.75	-33	6,583	-0.50%
2021/02/19	31	29.69	4	29.75	30.05	27	6,855	0.39%
2021/02/18	12	29.38	44	29.37	29.40	-32	6,968	-0.46%
2021/02/17	74	28.63	3	28.87	28.85	71	7,301	0.97%
2021/02/04	52	28.23	12	28.20	28.30	40	7,741	0.52%
2021/02/03	46	28.01	66	28.09	28.00	-20	7,906	-0.25%
2021/02/02	32	27.91	42	27.92	27.80	-10	8,023	-0.12%
2021/02/01	14	27.65	4	27.73	27.75	10	8,195	0.12%
2021/01/29	58	28.03	28	27.91	28.15	30	8,357	0.36%
2021/01/28	20	27.70	0	0.00	27.75	20	8,507	0.24%
2021/01/27	3	27.93	3	28.02	28.00	0	8,800	0.00%
2021/01/26	35	27.88	4	28.16	27.75	31	9,746	0.32%
2021/01/25	3	28.12	1	28.15	28.10	2	10,818	0.02%
2021/01/22	2	27.98	2	28.10	28.05	0	10,897	0.00%
2021/01/21	5	28.38	5	28.21	27.90	0	10,893	0.00%
2021/01/20	4	28.70	62	28.72	28.30	-58	10,967	-0.53%
2021/01/19	16	29.26	4	29.41	29.30	12	10,903	0.11%
2021/01/18	1	29.05	0	0.00	28.95	1	10,850	0.01%
2021/01/15	24	29.49	74	29.09	29.05	-50	10,821	-0.46%
2021/01/14	32	29.94	4	29.85	30.00	28	10,774	0.26%
2021/01/13	27	29.58	5	29.69	29.60	22	10,786	0.20%
2021/01/12	36	29.87	2	29.50	29.50	34	10,775	0.32%
2021/01/11	22	30.15	1	30.30	30.15	21	10,733	0.20%
2021/01/08	2	30.15	3	30.13	30.15	-1	10,704	-0.01%
2021/01/07	0	0.00	1	30.25	30.25	-1	10,648	-0.01%
2021/01/06	6	30.59	165	31.49	30.55	-159	10,586	-1.50%	大賣/鉅額交易
2021/01/05	21	32.52	10	32.49	32.50	11	10,188	0.11%
2021/01/04	8	30.87	5	30.99	30.70	3	9,599	0.03%
2020/12/31	10	30.55	2	30.30	30.45	8	9,604	0.08%
2020/12/29	31	30.30	18	30.77	30.85	13	9,462	0.14%
2020/12/28	58	30.00	30	30.19	30.30	28	9,198	0.30%
2020/12/25	115	29.73	11	29.57	29.65	104	9,099	1.14%	大買/鉅額交易
2020/12/24	5	29.54	4	29.74	29.35	1	9,071	0.01%
2020/12/23	7	29.08	6	29.05	29.35	1	9,027	0.01%
2020/12/22	5	29.51	7	29.69	28.85	-2	9,032	-0.02%
2020/12/21	5	29.42	3	29.48	29.45	2	9,079	0.02%
2020/12/18	6	29.49	3	29.58	29.65	3	9,089	0.03%
2020/12/17	4	29.26	4	29.15	29.40	0	9,124	0.00%
2020/12/16	1	28.95	1	29.05	28.95	0	9,109	0.00%
2020/12/15	3	29.20	140	28.74	28.70	-137	9,413	-1.46%	大賣/鉅額交易
2020/12/14	5	29.36	7	29.51	29.40	-2	9,393	-0.02%
2020/12/11	41	29.22	73	29.14	29.25	-32	9,501	-0.34%
2020/12/10	12	30.51	30	30.13	30.10	-18	9,310	-0.19%
2020/12/09	11	30.40	1	30.45	30.55	10	9,190	0.11%
2020/12/08	40	30.92	30	30.53	30.50	10	9,173	0.11%
2020/12/07	70	30.76	5	30.70	30.60	65	9,050	0.72%
2020/12/04	0	0.00	60	30.59	30.50	-60	9,006	-0.67%
2020/12/03	44	30.08	7	30.29	30.35	37	8,973	0.41%
2020/12/02	4	30.13	62	30.14	30.10	-58	8,881	-0.65%
2020/12/01	2	30.03	2	30.13	30.40	0	8,891	0.00%
2020/11/27	1	30.40	5	30.11	30.15	-4	8,957	-0.04%
2020/11/26	33	29.92	16	29.95	29.95	17	8,987	0.19%
2020/11/25	74	29.92	29	29.88	29.90	45	9,000	0.50%
2020/11/24	54	30.19	81	30.04	29.80	-27	8,959	-0.30%
2020/11/23	13	29.96	11	30.18	30.20	2	8,953	0.02%
2020/11/20	3	30.10	1	30.35	30.10	2	8,909	0.02%
2020/11/19	1	29.95	22	30.25	29.95	-21	8,962	-0.23%
2020/11/18	15	30.72	0	0.00	30.50	15	9,001	0.17%
2020/11/17	0	0.00	14	30.69	30.65	-14	9,020	-0.16%
2020/11/16	52	30.66	6	30.83	30.85	46	9,131	0.50%
2020/11/13	174	29.86	156	30.17	30.25	18	8,925	0.20%	大買/大賣/
2020/11/12	7	29.20	35	29.07	28.95	-28	8,660	-0.32%
2020/11/11	2	29.15	1	28.90	29.65	1	8,567	0.01%
2020/11/10	12	29.08	72	29.05	29.05	-60	8,443	-0.71%
2020/11/09	14	29.51	0	0.00	29.30	14	8,492	0.16%
2020/11/06	0	0.00	9	29.02	29.00	-9	8,475	-0.11%
2020/11/05	116	28.88	10	28.50	28.50	106	8,567	1.24%	大買/鉅額交易
2020/11/04	2	28.75	1	28.90	28.85	1	8,474	0.01%
2020/11/03	46	30.17	87	30.39	29.20	-41	8,350	-0.49%
2020/11/02	68	30.41	29	30.37	30.50	39	7,719	0.51%
2020/10/30	57	28.08	2	28.03	27.75	55	6,659	0.83%
2020/10/29	1	27.15	1	27.30	27.60	0	6,636	0.00%
2020/10/28	27	27.88	0	0.00	27.55	27	6,670	0.40%
2020/10/26	2	27.58	2	27.90	27.50	0	6,536	0.00%
2020/10/23	1	27.60	2	27.75	27.60	-1	6,535	-0.02%
2020/10/22	20	28.00	60	27.58	27.55	-40	6,573	-0.61%
2020/10/19	4	27.31	1	27.65	27.30	3	6,562	0.05%
2020/10/16	4	27.00	3	26.87	26.75	1	6,554	0.02%
2020/10/15	2	27.00	3	27.08	27.10	-1	6,582	-0.02%
2020/10/14	31	27.26	18	27.51	27.10	13	6,646	0.20%
2020/10/13	33	27.08	6	26.83	27.25	27	6,666	0.40%
2020/10/12	9	26.94	8	27.11	26.80	1	6,646	0.02%
2020/10/08	8	26.84	8	26.93	27.05	0	6,641	0.00%
2020/10/07	2	26.08	2	26.18	26.15	0	6,555	0.00%
2020/10/06	3	26.00	2	26.08	26.00	1	6,579	0.02%
2020/10/05	2	25.78	1	25.85	25.70	1	6,608	0.02%
2020/09/30	2	25.55	2	25.65	25.70	0	6,682	0.00%
2020/09/29	3	25.65	3	25.55	25.45	0	6,745	0.00%
2020/09/28	4	25.61	4	25.65	25.65	0	6,822	0.00%
2020/09/25	6	25.67	5	25.80	25.25	1	6,946	0.01%
2020/09/24	6	25.85	5	25.74	25.60	1	6,962	0.01%
2020/09/23	1	26.65	1	26.65	26.65	0	6,916	0.00%
2020/09/22	2	26.98	1	26.90	26.80	1	6,990	0.01%
2020/09/21	1	27.50	1	27.85	27.70	0	7,069	0.00%
2020/09/18	3	27.82	0	0.00	27.55	3	7,041	0.04%
2020/09/17	1	27.70	1	27.95	28.10	0	6,712	0.00%
2020/09/16	3	27.70	9	27.49	27.85	-6	6,659	-0.09%
2020/09/15	5	27.07	4	27.23	27.00	1	6,526	0.02%
2020/09/14	1	27.15	1	27.05	27.15	0	6,636	0.00%
2020/09/11	11	26.87	4	26.79	26.55	7	6,766	0.10%
2020/09/10	4	27.40	4	27.53	27.25	0	6,718	0.00%
2020/09/09	5	27.38	5	27.46	27.35	0	6,700	0.00%
2020/09/08	6	26.79	9	27.04	27.30	-3	6,638	-0.05%
2020/09/07	10	27.29	6	27.29	26.80	4	6,593	0.06%
2020/09/04	4	27.20	11	27.30	27.20	-7	6,566	-0.11%
2020/09/03	6	28.03	3	27.95	27.80	3	6,495	0.05%
2020/09/02	3	27.95	3	28.05	28.20	0	6,405	0.00%
2020/09/01	14	27.80	3	27.90	27.90	11	6,316	0.17%
2020/08/31	2	27.78	7	27.95	27.75	-5	6,232	-0.08%
2020/08/28	4	27.54	12	27.67	27.50	-8	6,174	-0.13%
2020/08/27	6	27.69	11	27.57	27.30	-5	6,148	-0.08%
2020/08/26	5	27.71	5	27.85	27.70	0	6,041	0.00%
2020/08/25	14	27.72	8	27.80	27.60	6	5,980	0.10%
2020/08/24	4	27.85	2	28.05	28.15	2	5,854	0.03%
2020/08/21	8	27.89	10	28.14	27.85	-2	5,652	-0.04%
2020/08/20	1	26.65	3	26.92	26.65	-2	5,236	-0.04%
2020/08/19	4	27.43	3	27.43	27.30	1	4,917	0.02%
2020/08/18	5	27.00	17	27.12	27.20	-12	4,736	-0.25%
2020/08/17	6	26.83	6	27.12	26.80	0	4,657	0.00%
2020/08/14	5	26.85	1	26.85	26.80	4	4,604	0.09%
2020/08/13	2	27.05	1	27.80	27.10	1	4,536	0.02%
2020/08/12	10	27.13	9	27.40	27.65	1	4,356	0.02%
2020/08/11	12	27.03	25	27.10	26.75	-13	4,191	-0.31%
2020/08/10	4	26.36	1	26.30	26.45	3	3,949	0.08%
2020/08/07	3	26.38	9	26.39	26.50	-6	3,920	-0.15%
2020/08/06	6	26.15	1	26.60	25.90	5	3,811	0.13%
2020/08/05	0	0.00	3	25.05	25.10	-3	3,491	-0.09%
2020/08/04	1	25.10	3	25.38	25.15	-2	3,478	-0.06%
2020/08/03	1	24.95	3	24.85	24.90	-2	3,466	-0.06%
2020/07/30	6	23.89	3	24.15	24.00	3	3,441	0.09%
2020/07/29	3	23.25	3	23.90	23.70	0	3,488	0.00%
2020/07/27	1	24.10	0	0.00	23.85	1	3,490	0.03%
2020/07/23	1	24.75	0	0.00	24.70	1	3,447	0.03%
2020/07/21	0	0.00	3	25.00	25.00	-3	3,404	-0.09%
2020/07/17	0	0.00	1	23.55	23.40	-1	3,312	-0.03%
2020/07/15	7	24.43	0	0.00	24.10	7	3,271	0.21%
2020/07/14	1	24.90	0	0.00	24.60	1	3,280	0.03%
2020/07/10	5	25.25	0	0.00	24.60	5	3,289	0.15%
2020/07/09	0	0.00	1	25.30	24.90	-1	3,389	-0.03%
2020/07/08	0	0.00	3	24.90	24.80	-3	3,345	-0.09%
2020/07/07	13	24.64	3	24.60	24.40	10	3,289	0.30%
2020/07/06	1	24.90	0	0.00	25.15	1	3,215	0.03%
2020/07/03	0	0.00	15	24.39	24.25	-15	3,102	-0.48%
2020/07/02	0	0.00	32	24.11	24.20	-32	3,054	-1.05%
2020/07/01	1	24.30	0	0.00	24.30	1	3,012	0.03%
2020/06/30	9	23.54	3	23.70	24.10	6	2,913	0.21%
2020/06/29	1	22.75	9	22.65	22.70	-8	2,777	-0.29%
2020/06/24	1	22.35	1	22.50	22.40	0	2,784	0.00%
2020/06/22	0	0.00	3	22.75	22.45	-3	2,797	-0.11%
2020/06/19	9	22.23	9	22.47	22.55	0	2,808	0.00%
2020/06/18	12	22.30	8	22.39	22.20	4	2,710	0.15%
2020/06/17	19	21.83	0	0.00	21.75	19	2,571	0.74%
2020/06/16	3	21.38	2	21.40	21.40	1	2,590	0.04%
2020/06/12	4	20.60	0	0.00	20.85	4	2,679	0.15%
2020/06/11	4	21.71	1	22.10	21.25	3	2,720	0.11%
2020/06/10	2	21.60	0	0.00	21.70	2	2,713	0.07%
2020/06/09	1	21.95	0	0.00	21.75	1	2,779	0.04%
2020/06/04	0	0.00	3	22.20	22.00	-3	2,865	-0.10%
2020/06/03	3	21.60	0	0.00	22.00	3	2,871	0.10%
2020/05/21	0	0.00	6	21.60	21.60	-6	2,865	-0.21%
2020/05/19	6	21.20	0	0.00	21.35	6	2,968	0.20%
2020/05/15	0	0.00	0.1	21.10	21.10	-0.1	2,984	0.00%
2020/05/13	4	21.34	7	21.76	22.35	-3	2,868	-0.10%
2020/05/08	13	21.72	0	0.00	21.80	13	2,809	0.46%
2020/05/07	4	21.09	4	21.10	21.15	0	2,720	0.00%
2020/05/06	5	20.77	0	0.00	20.70	5	2,704	0.18%
2020/05/05	3	20.98	2	20.80	20.85	1	2,714	0.04%
2020/05/04	1	21.15	0	0.00	21.05	1	2,673	0.04%
2020/04/30	0	0.00	2	20.85	20.80	-2	2,632	-0.08%
2020/04/29	2	20.95	0	0.00	20.70	2	2,660	0.08%
2020/04/24	0	0.00	9	20.32	20.30	-9	2,674	-0.34%
2020/04/23	1	20.10	12	20.08	20.10	-11	2,682	-0.41%
2020/04/22	3	19.70	0	0.00	19.70	3	2,710	0.11%
2020/04/21	5	19.94	0	0.00	19.65	5	2,710	0.18%
2020/04/16	5	20.20	0	0.00	20.00	5	2,780	0.18%
2020/04/15	5	20.24	5	20.15	20.05	0	2,762	0.00%
2020/04/14	2	20.25	2	20.45	20.50	0	2,747	0.00%
2020/04/09	1	19.40	1	19.50	19.55	0	2,635	0.00%
2020/04/08	0	20.20	0	0.00	19.85	0	2,645	0.00%
2020/04/07	0.2	19.45	2	19.55	19.45	-1.8	2,639	-0.07%
2020/04/01	1	19.30	0	0.00	19.30	1	2,655	0.04%
2020/03/31	1	18.95	0	0.00	18.95	1	2,712	0.04%
2020/03/30	2	18.05	3	18.52	19.00	-1	2,699	-0.04%
2020/03/27	1	18.20	0	18.20	18.00	1	2,696	0.04%
2020/03/24	0	0.00	2	16.90	17.45	-2	2,694	-0.07%
2020/03/23	2	15.45	0	0.00	16.00	2	2,739	0.07%
2020/03/20	0	0.00	13	15.90	16.25	-13	2,913	-0.45%
2020/03/19	8	15.04	0	0.00	14.80	8	2,906	0.28%
2020/03/18	0	0.00	2	17.45	16.35	-2	2,846	-0.07%
2020/03/17	1	17.20	0	0.00	16.90	1	2,865	0.03%
2020/03/16	4	18.65	0	0.00	18.75	4	2,816	0.14%
2020/03/13	3	19.58	6	19.58	19.95	-3	2,805	-0.11%
2020/03/12	1	21.65	1	21.80	21.70	0	2,722	0.00%
2020/03/11	0	0.00	3	22.55	22.90	-3	2,621	-0.11%
2020/03/09	1	22.75	1	22.85	22.60	0	2,576	0.00%
2020/03/06	0	0.00	1	23.50	23.35	-1	2,563	-0.04%
2020/03/05	1	23.80	0	0.00	23.70	1	2,578	0.04%
2020/02/27	0	0.00	1	22.90	22.80	-1	2,593	-0.04%
2020/02/26	0	0.00	15	23.50	23.60	-15	2,581	-0.58%
2020/02/25	6	23.61	0	0.00	23.60	6	2,599	0.23%
2020/02/21	10	23.98	0	0.00	23.95	10	2,614	0.38%
2020/02/20	1	24.05	0	0.00	23.85	1	2,620	0.04%
2020/02/17	0	0.00	1	22.95	23.00	-1	2,572	-0.04%
2020/02/13	0	0.00	1	23.05	23.15	-1	2,572	-0.04%
2020/02/12	5	22.55	3	22.55	22.60	2	2,548	0.08%
2020/02/11	5	22.40	12	22.30	22.40	-7	2,543	-0.28%
2020/02/10	1	22.10	1	22.35	22.35	0	2,539	0.00%
2020/02/07	7	22.79	0	0.00	22.60	7	2,545	0.28%
2020/02/06	0	0.00	4	23.15	23.30	-4	2,554	-0.16%
2020/02/05	6	22.71	3	22.70	22.50	3	2,601	0.12%
2020/02/04	3	22.70	0	0.00	22.75	3	2,614	0.11%
2020/02/03	1	21.80	1	22.25	22.40	0	2,640	0.00%
2020/01/31	5	23.69	2	23.90	23.75	3	2,605	0.12%
2020/01/30	2	23.35	0	0.00	23.55	2	2,653	0.08%
2020/01/20	1	25.70	0	0.00	25.65	1	2,655	0.04%
2020/01/16	2	25.05	5	25.29	25.80	-3	2,635	-0.11%
2020/01/15	3	25.15	0	0.00	25.10	3	2,593	0.12%
2020/01/14	15	25.12	16	25.26	25.35	-1	2,601	-0.04%
2020/01/13	2	24.85	4	25.10	25.20	-2	2,573	-0.08%
2020/01/10	11	24.37	10	24.45	24.65	1	2,532	0.04%
2020/01/09	7	24.26	1	24.25	24.25	6	2,510	0.24%
2020/01/07	3	24.35	5	24.45	24.60	-2	2,553	-0.08%
2020/01/06	0	0.00	8	25.05	25.10	-8	2,682	-0.30%
2020/01/03	1	25.30	3	25.30	25.25	-2	2,679	-0.07%
2020/01/02	4	25.68	0	0.00	25.65	4	2,668	0.15%
2019/12/31	2	25.75	0	0.00	25.80	2	2,651	0.08%
2019/12/30	1	25.75	0	0.00	25.80	1	2,649	0.04%
2019/12/27	3	26.00	3	26.27	26.00	0	2,645	0.00%
2019/12/26	1	26.00	4	26.08	26.10	-3	2,653	-0.11%
2019/12/25	0	0.00	4	25.93	26.00	-4	2,621	-0.15%
2019/12/24	5	25.64	4	25.85	25.85	1	2,640	0.04%
2019/12/23	5	25.58	0	0.00	25.50	5	2,682	0.19%
2019/12/20	1	25.65	4	25.93	26.00	-3	2,689	-0.11%
2019/12/19	14	25.77	0	0.00	25.75	14	2,690	0.52%
2019/12/18	2	25.93	3	26.05	25.90	-1	2,716	-0.04%
2019/12/17	4	25.10	24	25.90	26.00	-20	2,712	-0.74%
2019/12/16	0	0.00	9	25.05	25.20	-9	2,542	-0.35%
2019/12/13	2	24.50	9	24.72	24.45	-7	2,543	-0.28%
2019/12/12	3.2	24.70	7	24.69	24.50	-3.8	2,552	-0.15%
2019/12/11	2.2	24.85	2	24.90	24.85	0.2	2,554	0.01%
2019/12/10	1	25.00	1	25.10	25.00	0	2,573	0.00%
2019/12/09	13	25.23	2	25.23	25.10	11	2,594	0.42%
2019/12/06	2	25.20	2	25.18	25.10	0	2,632	0.00%
2019/12/05	4	25.53	0	0.00	25.40	4	2,668	0.15%
2019/12/04	2	25.20	7	25.33	25.35	-5	2,718	-0.18%
2019/12/02	6	25.20	0	0.00	25.30	6	2,755	0.22%
2019/11/29	1	25.10	1	25.15	25.10	0	2,781	0.00%
2019/11/28	0	0.00	10	25.35	25.35	-10	2,818	-0.35%
2019/11/22	2	25.15	0	0.00	25.10	2	3,021	0.07%
2019/11/21	2	24.95	6	25.10	25.25	-4	3,095	-0.13%
2019/11/20	6	25.09	4	25.08	25.15	2	3,114	0.06%
2019/11/19	1	24.85	2	25.00	24.95	-1	3,187	-0.03%
2019/11/18	2	25.05	2	25.00	25.10	0	3,234	0.00%
2019/11/13	0	0.00	2	24.25	24.25	-2	3,420	-0.06%
2019/11/11	2	23.85	0	0.00	23.75	2	3,777	0.05%
2019/11/08	2	24.15	4	24.40	24.40	-2	3,857	-0.05%
2019/11/05	1	24.55	1	24.55	24.65	0	4,378	0.00%
2019/11/04	3	24.77	10	24.60	24.85	-7	4,522	-0.15%
2019/11/01	3	23.55	0	0.00	23.85	3	4,556	0.07%
2019/10/31	4	24.10	0	0.00	23.80	4	4,603	0.09%
2019/10/30	4	24.13	0	0.00	24.25	4	4,649	0.09%
2019/10/29	6	24.38	0	0.00	24.15	6	4,688	0.13%
2019/10/28	2	24.75	0	0.00	24.70	2	4,713	0.04%
2019/10/25	2	25.35	1	25.40	25.35	1	4,689	0.02%
2019/10/23	3	25.17	4	25.50	25.10	-1	5,075	-0.02%
2019/10/22	2	25.35	2	25.60	25.35	0	5,113	0.00%
2019/10/21	3	25.10	5	25.34	25.50	-2	5,190	-0.04%
2019/10/16	0	0.00	24	25.12	25.15	-24	5,375	-0.45%
2019/10/15	1	24.95	2	24.95	24.70	-1	5,431	-0.02%
2019/10/14	24	24.83	64	24.89	24.95	-40	5,453	-0.73%
2019/10/09	6	25.85	0	0.00	25.65	6	5,363	0.11%
2019/10/08	1	26.00	0	0.00	25.80	1	5,413	0.02%
2019/10/07	1	26.00	0	0.00	26.00	1	5,466	0.02%
2019/10/03	58	26.41	0	0.00	26.40	58	5,908	0.98%
2019/10/02	0	0.00	4	26.35	26.60	-4	5,923	-0.07%
2019/09/27	2	26.70	0	0.00	26.25	2	5,875	0.03%
2019/09/26	0	0.00	12	27.00	26.75	-12	5,850	-0.21%
2019/09/25	6	26.70	0	26.45	26.40	6	5,800	0.10%
2019/09/24	0	0.00	6	26.80	26.90	-6	5,796	-0.10%
2019/09/23	0	0.00	6	26.87	26.80	-6	5,827	-0.10%
2019/09/20	14	26.33	10	26.54	26.55	4	5,942	0.07%
2019/09/19	2	26.55	0	0.00	26.60	2	5,924	0.03%
2019/09/18	2	26.65	0	0.00	26.65	2	5,998	0.03%
2019/09/17	4	26.73	0	0.00	26.70	4	6,068	0.07%
2019/09/12	13	27.18	0	0.00	27.05	13	6,061	0.21%
2019/09/11	8	27.09	4	27.15	27.20	4	6,057	0.07%
2019/09/10	7	27.42	0	0.00	27.25	7	6,013	0.12%
2019/09/09	4	27.78	1	27.75	27.70	3	5,964	0.05%
2019/09/06	6	28.23	0	0.00	28.15	6	5,927	0.10%
2019/09/05	10	28.56	5	28.79	28.55	5	5,869	0.09%
2019/09/04	2	28.45	2	28.50	28.55	0	5,848	0.00%
2019/09/03	2	28.65	2	28.90	28.55	0	5,846	0.00%
2019/09/02	0	0.00	6	28.50	28.65	-6	5,815	-0.10%
2019/08/30	6	28.22	1	27.90	28.00	5	5,760	0.09%
2019/08/29	7	27.35	39	27.54	27.90	-32	5,720	-0.56%
2019/08/28	29	27.98	4	28.04	27.60	25	5,675	0.44%
2019/08/26	7	27.03	0	0.00	26.85	7	5,536	0.13%
2019/08/23	6	28.22	1	28.10	28.10	5	5,457	0.09%
2019/08/22	4	28.55	6	28.82	28.45	-2	5,445	-0.04%
2019/08/21	17	28.16	16	28.28	28.25	1	5,355	0.02%
2019/08/20	2	28.65	1	28.50	28.30	1	5,293	0.02%
2019/08/19	6	28.92	11	28.73	28.85	-5	5,210	-0.10%
2019/08/16	5	28.61	1	28.60	28.65	4	5,170	0.08%
2019/08/15	12	28.72	10	28.90	28.75	2	5,126	0.04%
2019/08/14	14	28.69	37	28.78	28.95	-23	5,035	-0.46%
2019/08/13	13	28.02	0	0.00	27.75	13	4,835	0.27%
2019/08/12	8	28.77	5	29.25	28.75	3	4,774	0.06%
2019/08/08	9	28.36	0	0.00	28.45	9	4,616	0.19%
2019/08/07	8	28.20	18	28.40	28.05	-10	4,537	-0.22%
2019/08/06	4	27.36	6	27.63	28.30	-2	4,373	-0.05%
2019/08/05	3	27.33	34	27.43	27.40	-31	4,279	-0.72%
2019/08/02	2	27.18	0	0.00	27.15	2	4,223	0.05%
2019/08/01	1	26.65	4	27.51	27.70	-3	4,257	-0.07%
2019/07/31	10	26.72	8	26.88	27.05	2	4,261	0.05%
2019/07/30	6	26.58	0	0.00	26.45	6	4,274	0.14%
2019/07/29	5	27.37	30	27.58	27.20	-25	4,277	-0.58%
2019/07/26	7	27.35	2	27.65	27.40	5	4,281	0.12%
2019/07/25	16	27.95	15	28.26	27.60	1	4,335	0.02%
2019/07/24	4	26.81	4	27.03	27.20	0	4,229	0.00%
2019/07/23	17	26.96	0	0.00	26.85	17	4,220	0.40%
2019/07/22	0	0.00	6	26.47	26.85	-6	4,182	-0.14%
2019/07/19	8	26.29	4	26.48	26.25	4	4,201	0.10%
2019/07/18	0	0.00	2	26.60	26.20	-2	4,231	-0.05%
2019/07/17	0	0.00	8	26.55	26.80	-8	4,239	-0.19%
2019/07/16	2	26.25	5	26.30	26.15	-3	4,296	-0.07%
2019/07/15	6	25.92	9	26.16	26.15	-3	4,274	-0.07%
2019/07/12	2	26.00	6	26.15	26.00	-4	4,254	-0.09%
2019/07/11	7	25.42	9	25.74	25.70	-2	4,226	-0.05%
2019/07/10	73	26.06	22	26.09	25.60	51	4,243	1.20%
2019/07/09	2	25.60	1	25.60	25.90	1	3,908	0.03%
2019/07/08	4	25.65	4	25.68	25.75	0	3,902	0.00%
2019/07/03	2	25.55	0	0.00	25.20	2	4,008	0.05%
2019/07/02	5	25.49	2	25.60	25.70	3	4,028	0.07%
2019/07/01	5	25.50	2	25.60	25.45	3	4,028	0.07%
2019/06/25	2	25.65	4	25.78	25.35	-2	3,926	-0.05%
2019/06/24	0	0.00	1	25.10	25.30	-1	3,877	-0.03%
2019/06/21	2	24.30	11	24.65	24.50	-9	3,881	-0.23%
2019/06/20	3	24.25	0	0.00	24.20	3	3,937	0.08%
2019/06/19	0	0.00	10	24.10	24.10	-10	4,187	-0.24%
2019/06/18	2	23.60	0	23.55	23.55	2	4,303	0.05%
2019/06/14	0	0.00	2	23.90	23.80	-2	4,476	-0.04%
2019/06/13	0	0.00	2	23.85	23.70	-2	4,689	-0.04%
2019/06/12	2	23.60	0	0.00	23.60	2	4,717	0.04%
2019/06/11	2	23.60	5	23.80	24.00	-3	4,791	-0.06%
2019/06/10	0	0.00	4	23.38	23.50	-4	4,787	-0.08%
2019/06/03	4	23.05	0	0.00	23.00	4	4,929	0.08%
2019/05/31	5	23.27	2	23.40	23.45	3	5,027	0.06%
2019/05/30	2	22.65	7	22.89	23.20	-5	5,063	-0.10%
2019/05/29	2	22.80	2	22.80	22.60	0	5,109	0.00%
2019/05/27	4	23.25	0	0.00	23.15	4	5,149	0.08%
2019/05/24	0	0.00	8	23.47	23.25	-8	5,207	-0.15%
2019/05/23	4	23.54	0	0.00	23.30	4	5,218	0.08%
2019/05/22	7	24.45	4	24.60	24.15	3	5,200	0.06%
2019/05/21	4	24.38	0	0.00	24.45	4	5,226	0.08%
2019/05/20	0	0.00	2	24.63	24.75	-2	5,249	-0.04%
2019/05/17	2	24.40	6	24.58	24.25	-4	5,221	-0.08%
2019/05/16	8	24.79	3	24.40	24.30	5	5,180	0.10%
2019/05/15	8	25.08	12	25.23	25.05	-4	5,164	-0.08%
2019/05/14	6	24.35	2	24.80	24.80	4	5,107	0.08%
2019/05/13	0	0.00	15	24.63	24.55	-15	5,084	-0.30%
2019/05/10	4	24.20	2	24.00	24.10	2	5,034	0.04%
2019/05/09	10	24.87	0	0.00	24.20	10	4,995	0.20%
2019/05/08	7	24.83	2	25.40	25.35	5	4,909	0.10%
2019/05/07	2	25.80	10	26.01	25.70	-8	4,836	-0.17%
2019/05/06	14	25.63	0	0.00	25.10	14	4,785	0.29%
2019/04/30	8	25.73	22	25.65	26.00	-14	4,622	-0.30%
2019/04/29	10	25.21	0	0.00	25.00	10	4,407	0.23%
2019/04/26	4	24.78	5	25.15	25.35	-1	4,409	-0.02%
2019/04/25	7	25.57	9	25.57	25.15	-2	4,519	-0.04%
2019/04/23	2	24.70	4	24.83	25.20	-2	4,545	-0.04%
2019/04/22	15	24.91	18	25.04	25.10	-3	4,548	-0.07%
2019/04/19	7	24.24	1	24.55	24.20	6	4,467	0.13%
2019/04/18	5	24.30	0	0.00	23.90	5	4,501	0.11%
2019/04/17	3	24.70	3	24.60	24.55	0	4,630	0.00%
2019/04/16	2	24.85	1	24.80	24.50	1	4,820	0.02%
2019/04/15	3	23.83	12	24.29	24.65	-9	4,989	-0.18%
2019/04/12	3	23.55	0	0.00	23.60	3	4,914	0.06%
2019/04/11	10	24.03	0	0.00	23.70	10	4,911	0.20%
2019/03/29	5	23.10	0	0.00	23.00	5	4,726	0.11%
2019/03/28	1	23.00	0	23.05	22.90	1	4,701	0.02%
2019/03/26	1	23.35	0	0.00	23.40	1	4,622	0.02%
2019/03/25	6	23.79	0	0.00	23.75	6	4,553	0.13%
2019/03/22	2	25.58	0	0.00	24.85	2	4,557	0.04%
2019/03/21	0	0.00	1	26.90	26.10	-1	4,316	-0.02%
2019/03/20	0	0.00	2	26.00	26.05	-2	4,214	-0.05%
2019/03/15	0	0.00	28	25.25	25.15	-28	4,001	-0.70%
2019/03/14	28	25.80	3	25.55	25.35	25	3,996	0.63%
2019/03/12	3	25.40	3	25.20	25.05	0	3,954	0.00%
2019/03/08	0	24.85	1	24.50	24.75	-1	4,017	-0.02%
2019/03/07	0	0.00	3	25.80	25.10	-3	4,007	-0.07%
2019/03/04	0	25.00	0	0.00	25.00	0	3,847	0.00%
2019/02/25	0	0.00	2	25.05	24.95	-2	3,835	-0.05%
2019/02/22	1	24.80	1	24.70	24.90	0	3,808	0.00%
2019/02/21	2	24.80	10	24.88	24.80	-8	3,830	-0.21%
2019/02/20	3	24.65	0	0.00	24.50	3	3,817	0.08%
2019/02/19	3	24.65	0	0.00	24.70	3	3,789	0.08%
2019/02/18	0	0.00	2	24.75	24.80	-2	3,808	-0.05%
2019/02/12	3	24.95	0	0.00	24.90	3	3,803	0.08%
2019/02/11	2	24.90	1	24.65	24.90	1	3,795	0.03%
2019/01/29	6	24.33	0	0.00	24.45	6	3,774	0.16%
2019/01/25	2	24.75	1	24.75	24.65	1	3,756	0.03%
2019/01/24	1	24.75	0	0.00	24.65	1	3,746	0.03%
2019/01/18	0	0.00	3	25.28	25.30	-3	3,642	-0.08%
2019/01/17	1	25.45	3	25.42	25.30	-2	3,618	-0.06%
2019/01/16	0	0.00	2	25.90	26.10	-2	3,458	-0.06%
2019/01/15	3	25.30	0	0.00	25.05	3	3,279	0.09%
2019/01/11	1	25.55	0	0.00	25.10	1	3,158	0.03%
2019/01/09	8	25.88	7	25.35	25.50	1	3,015	0.03%
2019/01/08	3	24.95	1	24.80	25.45	2	2,864	0.07%
2019/01/07	56	24.35	64	24.35	24.50	-8	2,643	-0.30%
2019/01/02	1	23.20	2	23.30	23.00	-1	2,447	-0.04%
2018/12/27	23	23.20	25	23.02	22.90	-2	2,451	-0.08%
2018/12/26	0	0.00	3	22.80	22.25	-3	2,410	-0.12%
2018/12/25	1	22.70	1	22.60	22.65	0	2,408	0.00%
2018/12/24	2	22.70	2	23.05	23.05	0	2,406	0.00%
2018/12/22	1	22.30	1	22.45	22.55	0	2,398	0.00%
2018/12/21	8	21.95	0	0.00	22.50	8	2,488	0.32%
2018/12/20	4	22.59	3	22.40	22.30	1	2,499	0.04%
2018/12/14	2	22.98	5	23.20	23.15	-3	2,315	-0.13%
2018/12/13	0	0.00	2	22.98	23.05	-2	2,299	-0.09%
2018/12/12	3	22.85	2	23.23	23.00	1	2,257	0.04%
2018/12/11	4	22.61	10	22.80	22.80	-6	2,201	-0.27%
2018/12/10	2	21.80	0	0.00	21.55	2	2,095	0.10%
2018/12/07	3	21.80	5	21.77	22.15	-2	2,086	-0.10%
2018/12/06	4	21.81	0	0.00	21.30	4	2,067	0.19%
2018/12/05	3	22.12	2	22.38	22.25	1	2,033	0.05%
2018/12/04	2	22.48	6	22.84	22.45	-4	2,034	-0.20%
2018/12/03	2	22.00	4	22.05	22.10	-2	1,968	-0.10%
2018/11/29	6	21.82	2	21.80	21.45	4	1,929	0.21%
2018/11/27	2	20.80	0	0.00	20.95	2	1,876	0.11%
2018/11/23	2	20.10	0	0.00	20.10	2	1,839	0.11%
2018/11/22	40	21.40	41	21.00	20.80	-1	1,808	-0.06%
2018/11/21	44	20.94	49	20.95	21.00	-5	1,804	-0.28%
2018/11/20	1	20.45	2	20.30	20.75	-1	1,819	-0.05%
2018/11/19	2	20.40	0	0.00	20.45	2	1,782	0.11%
2018/11/15	5	19.95	0	0.00	19.90	5	1,753	0.29%
2018/10/30	0	0.00	3	17.55	17.80	-3	2,173	-0.14%
2018/10/25	3	17.50	0	0.00	17.15	3	2,460	0.12%
2018/10/22	3	19.10	0	0.00	19.05	3	2,509	0.12%
2018/10/17	0	0.00	2	18.80	18.65	-2	2,570	-0.08%
2018/10/12	2	17.35	0	0.00	18.10	2	2,776	0.07%
2018/10/11	2	18.10	0	0.00	18.00	2	3,116	0.06%
2018/10/09	1	20.60	9	20.33	20.00	-8	3,134	-0.26%
2018/10/05	1	20.55	0	0.00	20.65	1	3,690	0.03%
2018/10/04	2	21.60	0	0.00	21.50	2	3,714	0.05%
2018/09/28	13	23.45	29	23.25	23.30	-16	3,882	-0.41%
2018/09/27	15	22.85	0	0.00	22.90	15	3,888	0.39%
2018/09/20	0	0.00	1	22.00	21.80	-1	4,396	-0.02%
2018/09/07	5	21.65	0	0.00	21.60	5	4,720	0.11%
2018/08/28	3	23.03	5	23.20	22.95	-2	5,366	-0.04%
2018/08/27	1	22.15	2	22.90	23.00	-1	5,638	-0.02%
2018/08/23	3	21.95	0	0.00	22.15	3	5,848	0.05%
2018/08/20	0	0.00	1	21.60	21.60	-1	5,914	-0.02%
2018/08/17	0	0.00	1	22.45	22.15	-1	5,887	-0.02%
2018/08/16	1	21.50	0	0.00	22.00	1	5,863	0.02%
2018/08/15	0	0.00	3	22.63	22.20	-3	5,832	-0.05%
2018/08/14	1	23.05	0	0.00	23.05	1	5,802	0.02%
2018/08/13	6	24.13	0	0.00	23.60	6	5,750	0.10%
2018/08/09	5	26.30	0	0.00	26.05	5	5,778	0.09%
2018/08/06	0	0.00	4	27.08	27.15	-4	5,724	-0.07%
2018/08/03	0	0.00	2	27.68	27.35	-2	5,726	-0.03%
2018/08/01	4	26.85	0	0.00	26.80	4	5,461	0.07%
2018/07/31	1	27.10	0	0.00	26.90	1	5,450	0.02%
2018/07/24	3	26.73	0	0.00	26.95	3	5,343	0.06%
2018/07/23	1	26.50	1	26.65	26.55	0	5,329	0.00%
2018/07/20	0	0.00	3	27.10	27.05	-3	5,289	-0.06%
2018/07/19	3	27.35	0	0.00	27.45	3	5,251	0.06%
2018/07/18	2	28.40	7	28.53	27.90	-5	5,190	-0.10%
2018/07/17	1	27.85	0	0.00	27.50	1	4,869	0.02%
2018/07/16	20	27.80	20	28.05	28.00	0	4,833	0.00%
2018/07/13	4	28.78	19	28.70	28.45	-15	4,685	-0.32%
2018/07/11	3	28.18	5	27.60	27.50	-2	4,306	-0.05%
2018/07/09	0	0.00	1	27.50	27.20	-1	4,301	-0.02%
2018/07/06	0	0.00	27	26.50	27.05	-27	4,281	-0.63%
2018/07/05	7	27.23	3	27.37	27.00	4	4,321	0.09%
2018/07/04	26	28.36	16	28.12	27.90	10	4,324	0.23%
2018/07/02	0	0.00	1	27.10	26.85	-1	4,016	-0.02%
2018/06/29	18	27.43	1	27.50	27.25	17	3,991	0.43%
2018/06/26	1	26.10	0	0.00	26.20	1	3,973	0.03%
2018/06/25	0	0.00	11	26.70	26.70	-11	3,974	-0.28%
2018/06/22	13	27.30	0	0.00	27.15	13	4,015	0.32%
2018/06/21	4	28.11	1	28.30	27.95	3	3,998	0.08%
2018/06/20	1	27.00	5	26.94	27.45	-4	3,963	-0.10%
2018/06/19	9	27.13	17	27.19	27.20	-8	4,013	-0.20%
2018/06/14	3	27.50	2	27.50	27.30	1	4,165	0.02%
2018/06/12	15	28.13	8	28.16	27.85	7	4,166	0.17%
2018/06/07	2	28.20	3	27.95	27.65	-1	4,144	-0.02%
2018/06/05	7	27.34	20	27.13	27.00	-13	4,531	-0.29%
2018/06/04	2	28.48	8	28.20	28.05	-6	4,582	-0.13%
2018/06/01	2	27.45	1	27.50	27.35	1	4,392	0.02%
2018/05/31	20	26.38	0	0.00	26.50	20	4,412	0.45%
2018/05/30	1	26.10	0	0.00	25.90	1	4,538	0.02%
2018/05/24	0	0.00	10	25.40	25.35	-10	4,822	-0.21%
2018/05/17	5	25.90	5	25.39	26.10	0	5,161	0.00%
2018/05/16	3	24.15	6	24.38	24.50	-3	5,055	-0.06%
2018/05/15	0	0.00	8	24.20	24.25	-8	5,119	-0.16%
2018/05/14	8	23.98	0	0.00	24.00	8	5,303	0.15%
2018/05/11	0	0.00	1	24.50	24.10	-1	5,357	-0.02%
2018/05/07	0	24.10	0	0.00	24.00	0	5,554	0.00%
2018/05/04	0	0.00	1	24.35	24.10	-1	5,637	-0.02%
2018/05/02	0	0.00	0	24.05	24.00	0	5,954	0.00%
2018/04/30	0	0.00	1	23.85	24.15	-1	6,075	-0.02%
2018/04/27	1	23.70	0	0.00	23.70	1	6,376	0.02%
2018/04/26	0	0.00	1	23.90	23.55	-1	6,682	-0.01%
2018/04/25	2	23.35	1	23.65	23.75	1	7,172	0.01%
2018/04/24	4	24.09	2	23.83	23.90	2	7,255	0.03%
2018/04/23	0	0.00	1	24.80	24.80	-1	7,302	-0.01%
2018/04/19	3	25.90	0	0.00	25.50	3	7,480	0.04%
2018/04/17	3	25.85	0	0.00	25.80	3	7,945	0.04%
2018/04/16	3	26.78	0	0.00	26.60	3	8,233	0.04%
2018/04/10	0	0.00	4	26.40	26.55	-4	11,292	-0.04%
2018/04/09	5	25.81	0	0.00	25.25	5	11,603	0.04%
2018/03/30	3	27.20	0	0.00	27.05	3	11,829	0.03%
2018/03/27	2	27.55	5	27.39	27.50	-3	11,825	-0.03%
2018/03/26	1	26.90	0	0.00	26.80	1	11,834	0.01%
2018/03/22	2	27.45	9	27.49	27.35	-7	11,738	-0.06%
2018/03/21	2	27.25	2	27.60	27.85	0	11,692	0.00%
2018/03/20	0	0.00	8	27.15	27.15	-8	11,863	-0.07%
2018/03/19	1	27.90	0	0.00	27.90	1	11,893	0.01%
2018/03/16	0	28.25	0	0.00	28.20	0	11,875	0.00%
2018/03/15	0	0.00	5	28.00	28.05	-5	11,917	-0.04%
2018/03/14	2	28.05	0	0.00	27.95	2	11,906	0.02%
2018/03/12	2	28.40	2	29.00	28.35	0	11,841	0.00%
2018/03/09	2	29.65	10	29.93	29.20	-8	11,816	-0.07%
2018/03/07	0	0.00	1	28.45	28.50	-1	11,450	-0.01%
2018/03/06	1	28.90	0	0.00	28.75	1	11,513	0.01%
2018/03/05	0.3	28.70	1	28.55	28.45	-0.7	11,389	-0.01%
2018/03/02	3	28.18	2	27.85	28.15	1	11,353	0.01%
2018/03/01	7	28.01	0	0.00	27.95	7	11,737	0.06%
2018/02/27	8	27.84	3	27.95	27.80	5	11,967	0.04%
2018/02/23	2	27.40	0	0.00	27.45	2	12,002	0.02%
2018/02/22	0	0.00	5	27.13	27.25	-5	11,994	-0.04%
2018/02/21	2	26.75	5	26.57	27.50	-3	11,995	-0.03%
2018/02/12	2	25.50	0	0.00	25.45	2	11,913	0.02%
2018/02/09	1	23.80	3	24.08	25.00	-2	11,890	-0.02%
2018/02/07	0	0.00	3	25.83	25.25	-3	11,965	-0.03%
2018/02/06	7.2	25.65	1	25.15	25.10	6.2	12,043	0.05%
2018/02/05	3	26.97	14	26.80	27.40	-11	12,214	-0.09%
2018/02/02	1	27.85	2	27.90	27.95	-1	12,207	-0.01%
2018/02/01	5	28.18	0	0.00	27.95	5	12,226	0.04%
2018/01/31	1	27.80	1	27.80	28.10	0	12,282	0.00%
2018/01/30	5	28.29	0	0.00	28.05	5	12,234	0.04%
2018/01/29	3	28.33	0	0.00	28.40	3	12,159	0.02%
2018/01/26	4.2	28.21	0	0.00	27.70	4.2	12,089	0.03%
2018/01/25	4	28.50	0	0.00	28.10	4	11,968	0.03%
2018/01/24	6	29.26	0	0.00	29.30	6	11,793	0.05%
2018/01/23	10	29.27	1	29.35	29.05	9	11,701	0.08%
2018/01/22	13	30.92	8	30.94	30.30	5	11,422	0.04%
2018/01/19	8	30.43	13	30.43	30.70	-5	11,212	-0.04%
2018/01/18	9	29.73	3	29.65	29.35	6	10,752	0.06%
2018/01/17	1	29.80	1	29.35	29.45	0	10,698	0.00%
2018/01/16	3	29.55	19	29.57	29.50	-16	10,612	-0.15%
2018/01/15	4	29.85	5	29.55	29.35	-1	10,510	-0.01%
2018/01/12	13	30.32	4	30.50	30.05	9	10,468	0.09%
2018/01/11	5	29.75	11	29.90	29.55	-6	10,156	-0.06%
2018/01/10	11	29.22	1	29.10	29.10	10	9,979	0.10%
2018/01/09	4	30.00	6	29.51	30.20	-2	9,679	-0.02%
2018/01/08	22	31.45	26	31.63	30.60	-4	9,315	-0.04%
2018/01/05	169	31.00	157	31.20	31.20	12	8,612	0.14%	大買/大賣/
2018/01/04	73	28.31	79	28.42	28.95	-6	7,454	-0.08%
2018/01/03	5	26.80	5	26.55	26.35	0	6,544	0.00%