正文 (4906)-兆豐-寶成券商分點個股進出

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
32.40
漲跌
▼2.40
漲幅
-6.90%
成交量
12,657張
產業
上市通信網路類股
608人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－兆豐-寶成券商分點個股進出

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

兆豐-寶成券商分點個股進出
兆豐-寶成券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	73.4	33.04	5	33.30	32.40	68.4	3,554	1.93%
2024/12/12	5	34.90	12	35.16	34.80	-7	3,467	-0.20%
2024/12/11	2	34.70	0	0.00	34.55	2	3,467	0.06%
2024/12/10	15	35.11	0	0.00	34.85	15	3,485	0.43%
2024/12/09	1.2	35.63	0	0.00	35.60	1.2	3,507	0.03%
2024/12/03	1	37.05	2	37.73	37.10	-1	3,797	-0.03%
2024/12/02	0	0.00	5	36.84	36.65	-5	3,973	-0.13%
2024/11/29	0	0.00	2	36.05	36.00	-2	4,170	-0.05%
2024/11/28	2	35.20	0	0.00	35.20	2	4,364	0.05%
2024/11/26	0.2	36.50	0	0.00	36.30	0.2	4,600	0.00%
2024/11/25	7.1	36.55	6	36.61	36.50	1.1	4,753	0.02%
2024/11/22	1	35.75	0	0.00	35.65	1	4,880	0.02%
2024/11/18	2	35.05	0	0.00	34.65	2	5,626	0.04%
2024/11/13	0.1	36.05	3	36.08	35.95	-2.9	6,068	-0.05%
2024/11/11	1	35.50	0	0.00	35.45	1	6,139	0.02%
2024/11/08	32	37.06	0	0.00	36.10	32	6,207	0.52%
2024/11/06	0	0.00	1	36.70	36.90	-1	6,173	-0.02%
2024/10/30	3	35.68	0	0.00	35.55	3	6,605	0.05%
2024/10/29	13	35.74	0	0.00	35.85	13	6,752	0.19%
2024/10/25	3	36.85	1	37.00	36.65	2	6,912	0.03%
2024/10/24	1	36.85	2	36.80	36.90	-1	7,031	-0.01%
2024/10/22	3	37.02	1	37.05	37.15	2	7,342	0.03%
2024/10/21	0	0.00	1	37.00	37.00	-1	7,589	-0.01%
2024/10/18	1	36.55	0	0.00	36.35	1	7,954	0.01%
2024/10/17	6	36.80	0	0.00	36.70	6	8,475	0.07%
2024/10/16	0	0.00	25	36.55	37.80	-25	9,115	-0.27%
2024/10/15	47	36.64	0	0.00	36.25	47	9,745	0.48%
2024/10/14	0	0.00	25	36.56	36.95	-25	9,846	-0.25%
2024/10/11	43	36.36	0	0.00	36.15	43	10,022	0.43%
2024/10/09	0	0.00	1	38.15	38.05	-1	10,254	-0.01%
2024/10/08	3	37.93	5	37.75	37.85	-2	10,677	-0.02%
2024/10/07	1	38.80	1	38.75	38.75	0	11,313	0.00%
2024/10/04	23.1	38.17	4	37.96	38.15	19.1	11,749	0.16%
2024/10/01	3	38.48	1	38.50	38.60	2	11,972	0.02%
2024/09/30	44	38.59	0	0.00	38.35	44	12,181	0.36%
2024/09/27	4.1	39.41	0	0.00	39.40	4.1	12,823	0.03%
2024/09/26	3	40.53	1	41.20	39.95	2	13,932	0.01%
2024/09/25	4	40.55	8	41.02	40.40	-4	13,940	-0.03%
2024/09/24	19	39.67	0	0.00	39.90	19	13,942	0.14%
2024/09/23	5	40.03	0	0.00	40.20	5	13,964	0.04%
2024/09/20	10	41.13	3	41.20	40.50	7	14,079	0.05%
2024/09/19	7.2	40.41	2	40.65	40.80	5.2	14,123	0.04%
2024/09/18	59	41.30	2	42.05	40.85	57	14,161	0.40%
2024/09/16	1	42.20	11.4	41.94	41.90	-10.4	14,162	-0.07%
2024/09/13	1	40.30	16	40.54	40.40	-15	14,045	-0.11%
2024/09/12	0	0.00	3	39.10	39.05	-3	14,037	-0.02%
2024/09/11	9	38.60	3	38.83	38.35	6	14,124	0.04%
2024/09/10	0	0.00	1	40.35	39.10	-1	14,167	-0.01%
2024/09/09	23.6	38.84	3	38.82	39.95	20.6	14,255	0.14%
2024/09/06	3	39.68	0	0.00	39.50	3	14,386	0.02%
2024/09/05	18	40.15	1	41.55	39.50	17	14,642	0.12%
2024/09/04	9.3	41.16	0	0.00	40.85	9.3	14,752	0.06%
2024/09/03	9.3	43.66	18	43.22	42.70	-8.7	14,838	-0.06%
2024/09/02	32	43.75	5.1	43.36	42.85	26.9	14,807	0.18%
2024/08/30	15	43.11	13	42.55	42.30	2	14,724	0.01%
2024/08/29	10	43.00	17	42.86	43.05	-7	14,816	-0.05%
2024/08/28	10	42.83	3	43.02	42.85	7	14,827	0.05%
2024/08/27	2	42.73	4	42.80	42.90	-2	14,992	-0.01%
2024/08/26	1	42.40	2	43.25	42.45	-1	15,190	-0.01%
2024/08/23	11	42.24	15	42.30	42.60	-4	15,315	-0.03%
2024/08/22	6	42.04	10	42.34	42.20	-4	15,511	-0.03%
2024/08/21	18	42.48	19	42.06	42.25	-1	15,930	-0.01%
2024/08/20	11	41.11	1	42.15	41.10	10	15,710	0.06%
2024/08/19	15	41.19	8.6	41.08	41.20	6.4	15,663	0.04%
2024/08/16	1	40.15	5	39.90	40.10	-4	15,746	-0.03%
2024/08/15	3	37.63	0	0.00	37.50	3	15,577	0.02%
2024/08/14	2	38.45	0	38.40	38.15	2	15,865	0.01%
2024/08/13	3	37.97	0	0.00	38.25	3	15,846	0.02%
2024/08/12	26	37.36	2	38.00	37.90	24	15,803	0.15%
2024/08/09	7	39.07	5	38.45	38.50	2	15,715	0.01%
2024/08/07	4	39.23	1	39.00	39.20	3	15,622	0.02%
2024/08/06	0	0.00	26	36.52	37.75	-26	15,532	-0.17%
2024/08/05	1.1	37.94	1	37.65	37.50	0.1	15,367	0.00%
2024/08/02	1	41.95	0	0.00	41.65	1	15,212	0.01%
2024/08/01	0.1	44.00	17	43.91	44.00	-16.9	15,144	-0.11%
2024/07/31	16.1	42.50	1	43.00	42.55	15.1	14,978	0.10%
2024/07/30	0	0.00	1	42.40	42.95	-1	14,908	-0.01%
2024/07/29	75	42.36	52	41.84	41.10	23	14,790	0.16%
2024/07/26	12	42.17	2	42.40	42.45	10	14,669	0.07%
2024/07/23	2	43.15	9.1	42.69	43.45	-7.1	14,559	-0.05%
2024/07/22	152	42.96	13	41.93	41.30	139	14,346	0.97%	大買/鉅額交易
2024/07/19	130	44.24	9	44.47	44.30	121	14,073	0.86%	大買/鉅額交易
2024/07/18	5	44.44	208	44.41	44.00	-203	13,700	-1.48%	大賣/鉅額交易
2024/07/17	125	44.00	27	45.03	43.50	98	13,161	0.74%	大買/
2024/07/16	23	44.77	291.3	45.17	45.80	-268.3	12,452	-2.15%	大賣/鉅額交易
2024/07/15	3	41.77	10	42.15	41.65	-7	11,813	-0.06%
2024/07/12	78.4	42.31	13	42.67	42.45	65.4	11,688	0.56%
2024/07/11	7.1	43.15	193.3	43.41	43.55	-186.2	11,503	-1.62%	大賣/鉅額交易
2024/07/10	6	42.24	20.5	42.76	42.45	-14.5	11,254	-0.13%
2024/07/09	45	41.37	38	41.12	40.95	7	10,835	0.06%
2024/07/08	21	40.66	5	41.22	41.00	16	10,171	0.16%
2024/07/05	28	39.89	35	39.92	39.80	-7	9,743	-0.07%
2024/07/04	45	39.21	151	39.29	39.35	-106	9,578	-1.11%	大賣/鉅額交易
2024/07/03	55.5	40.30	55	40.18	39.80	0.5	9,408	0.01%
2024/07/02	475	40.54	347	40.53	40.60	128	8,719	1.47%	大買/大賣/鉅額交易
2024/07/01	0	0.00	6	37.01	36.95	-6	7,594	-0.08%
2024/06/27	0	0.00	1	37.40	36.85	-1	7,572	-0.01%
2024/06/26	5	36.67	0	0.00	36.80	5	7,530	0.07%
2024/06/25	3	37.52	3	38.40	37.90	0	7,453	0.00%
2024/06/24	2	37.95	0	0.00	37.90	2	7,382	0.03%
2024/06/21	24	38.07	0	0.00	38.40	24	7,387	0.32%
2024/06/20	55	38.27	0	0.00	38.35	55	7,338	0.75%
2024/06/19	31.3	38.10	12	38.08	37.90	19.3	7,330	0.26%
2024/06/18	192	38.21	0	0.00	37.85	192	7,294	2.63%	大買/鉅額交易
2024/06/17	20	38.15	11	38.33	38.60	9	7,249	0.12%
2024/06/14	91	38.60	20	38.64	38.55	71	7,214	0.98%
2024/06/13	36	38.48	3	38.77	38.05	33	7,129	0.46%
2024/06/12	18	38.46	19	38.69	38.80	-1	7,069	-0.01%
2024/06/11	15	37.92	7	38.44	38.25	8	6,908	0.12%
2024/06/07	33	38.40	26	38.25	38.20	7	6,747	0.10%
2024/06/06	1	38.60	10	38.53	38.30	-9	6,627	-0.14%
2024/06/05	8	38.31	17	38.33	37.80	-9	6,419	-0.14%
2024/06/04	22	38.41	27	38.15	38.05	-5	6,414	-0.08%
2024/05/31	71	37.84	31	37.87	37.00	40	6,649	0.60%
2024/05/30	5	38.20	20	38.32	38.00	-15	7,831	-0.19%
2024/05/29	8	38.34	16	38.30	38.00	-8	8,025	-0.10%
2024/05/28	62	37.33	67.1	37.97	37.95	-5.1	7,758	-0.07%
2024/05/27	22	37.10	69	37.19	37.35	-47	7,378	-0.64%
2024/05/24	7	35.56	1	35.25	35.35	6	6,845	0.09%
2024/05/23	6	35.17	1	35.35	35.00	5	6,842	0.07%
2024/05/22	21	35.72	47	36.00	35.40	-26	6,864	-0.38%
2024/05/21	13.3	34.95	3	35.00	35.20	10.3	6,687	0.15%
2024/05/20	7	35.44	6	35.03	35.50	1	6,642	0.02%
2024/05/17	1.1	33.96	4	34.45	34.10	-3	6,333	-0.05%
2024/05/15	2	33.88	0	0.00	33.95	2	6,340	0.03%
2024/05/14	0	0.00	10	33.90	34.15	-10	6,384	-0.16%
2024/05/13	20	33.85	12	33.78	33.90	8	6,420	0.13%
2024/05/08	0	0.00	1	33.65	33.75	-1	6,787	-0.01%
2024/05/07	1.1	33.01	0	0.00	33.15	1.1	6,815	0.02%
2024/05/06	0	0.00	0.1	33.60	33.55	-0.1	6,878	0.00%
2024/05/03	0	33.30	2	33.30	33.30	-2	6,909	-0.03%
2024/04/25	1	32.75	0	0.00	32.50	1	7,275	0.01%
2024/04/23	0	0.00	0.1	32.60	32.55	-0.1	7,404	0.00%
2024/04/22	1	32.10	4	32.25	32.25	-3	7,631	-0.04%
2024/04/19	2.5	31.82	0	0.00	32.20	2.5	7,766	0.03%
2024/04/18	0	0.00	0.2	32.95	33.15	-0.2	7,725	0.00%
2024/04/16	4.3	33.02	0	0.00	32.70	4.3	7,740	0.06%
2024/04/15	1	34.20	3	34.20	34.10	-2	7,693	-0.03%
2024/04/12	0	0.00	1	34.50	34.55	-1	7,674	-0.01%
2024/04/10	0	0.00	1.1	34.75	34.70	-1.1	7,709	-0.01%
2024/04/09	1	34.20	2	34.60	34.05	-1	7,659	-0.01%
2024/04/03	3	33.93	0	0.00	33.95	3	7,608	0.04%
2024/04/02	4	34.23	0	0.00	34.10	4	7,621	0.05%
2024/04/01	1	34.45	0	0.00	34.55	1	7,594	0.01%
2024/03/29	1.2	34.12	0	0.00	34.10	1.2	7,575	0.02%
2024/03/28	1	34.30	20	34.35	34.20	-19	7,639	-0.25%
2024/03/27	11	34.71	1	34.65	34.40	10	7,680	0.13%
2024/03/26	16	34.57	0	0.00	34.40	16	7,678	0.21%
2024/03/21	1	34.85	0	0.00	34.80	1	7,663	0.01%
2024/03/20	0	0.00	3	35.40	34.90	-3	7,731	-0.04%
2024/03/19	10	35.20	0	0.00	35.00	10	7,974	0.13%
2024/03/18	1	34.60	1	35.10	35.10	0	8,333	0.00%
2024/03/15	7.1	34.47	3	34.50	34.30	4.1	8,602	0.05%
2024/03/14	33.2	35.04	0	0.00	34.90	33.2	8,679	0.38%
2024/03/13	25	35.87	0	0.00	35.65	25	8,912	0.28%
2024/03/12	44	36.20	23	36.16	36.15	21	8,880	0.24%
2024/03/11	7	36.20	3	36.17	36.15	4	8,786	0.05%
2024/03/08	20	36.56	301.1	36.30	35.95	-281.1	8,713	-3.23%	大賣/鉅額交易
2024/03/07	59.1	36.97	5.1	37.48	36.80	54.1	8,577	0.63%
2024/03/06	22.4	38.36	1	38.55	38.35	21.4	8,253	0.26%
2024/03/05	81	39.81	347	39.82	39.50	-266	7,969	-3.34%	大賣/鉅額交易
2024/03/04	4	37.61	83	38.37	38.70	-79	6,493	-1.22%
2024/03/01	2	35.25	0	0.00	35.20	2	5,983	0.03%
2024/02/29	5	35.27	3	35.43	35.40	2	5,991	0.03%
2024/02/27	34.2	35.36	0	0.00	35.25	34.2	5,974	0.57%
2024/02/26	111	36.19	0	0.00	36.00	111	5,965	1.86%	大買/鉅額交易
2024/02/23	37	36.30	1	36.35	35.90	36	5,955	0.60%
2024/02/22	6	36.46	9	36.41	36.35	-3	6,002	-0.05%
2024/02/21	2.2	36.05	5	36.10	36.05	-2.8	5,965	-0.05%
2024/02/20	75	35.85	0	0.00	35.65	75	5,938	1.26%
2024/02/19	43	35.78	1	35.90	35.95	42	5,940	0.71%
2024/02/16	102	35.65	0	0.00	35.65	102	5,922	1.72%	大買/鉅額交易
2024/02/15	78	35.32	4	35.65	35.70	74	5,925	1.25%
2024/02/05	42.4	35.21	25	35.21	35.10	17.4	5,887	0.30%
2024/02/02	251	36.09	3	36.23	36.00	248	5,862	4.23%	大買/鉅額交易
2024/02/01	10	36.00	5	36.20	36.20	5	5,732	0.09%
2024/01/31	0.4	35.44	0	0.00	35.60	0.4	5,626	0.01%
2024/01/30	0	0.00	3	35.73	35.75	-3	5,649	-0.05%
2024/01/29	0	0.00	10	35.45	35.80	-10	5,636	-0.18%
2024/01/26	2	35.10	0	0.00	35.00	2	5,682	0.04%
2024/01/24	0	0.00	6	35.75	35.80	-6	5,703	-0.11%
2024/01/22	8	35.94	16	35.88	35.85	-8	5,625	-0.14%
2024/01/19	1	34.75	0	0.00	34.80	1	5,467	0.02%
2024/01/18	20	34.60	20	34.76	35.20	0	5,445	0.00%
2024/01/17	5	35.34	0	0.00	35.35	5	5,398	0.09%
2024/01/16	0	0.00	10	35.98	36.00	-10	5,340	-0.19%
2024/01/15	5	34.90	9	34.59	35.00	-4	5,112	-0.08%
2024/01/10	0	33.40	0	0.00	33.45	0	5,067	0.00%
2024/01/09	1.2	33.28	0	0.00	33.25	1.2	5,131	0.02%
2024/01/08	2	33.70	0	0.00	33.75	2	5,171	0.04%
2024/01/05	2	33.70	0	0.00	33.65	2	5,213	0.04%
2024/01/04	2	33.83	0	0.00	33.85	2	5,268	0.04%
2024/01/03	5.3	34.18	0	0.00	34.15	5.3	5,289	0.10%
2024/01/02	1	34.45	0	0.00	34.70	1	5,278	0.02%
2023/12/29	1.5	34.57	0	0.00	34.50	1.5	5,341	0.03%
2023/12/27	1	34.60	0	0.00	34.55	1	5,396	0.02%
2023/12/26	1	34.80	0	0.00	34.85	1	5,538	0.02%
2023/12/25	6.5	34.69	0.5	34.70	34.60	6	5,548	0.11%
2023/12/22	1	35.40	0.1	35.55	35.55	0.9	5,530	0.02%
2023/12/21	2.2	35.52	3	35.48	35.60	-0.8	5,535	-0.01%
2023/12/20	1.2	35.74	2	35.88	35.95	-0.8	5,661	-0.01%
2023/12/19	6.3	35.73	5	35.52	35.60	1.3	5,672	0.02%
2023/12/18	13.8	36.27	55	36.21	35.80	-41.2	5,740	-0.72%
2023/12/15	13	36.45	0	0.00	36.20	13	5,810	0.22%
2023/12/14	3	36.88	9	36.89	36.90	-6	5,830	-0.10%
2023/12/13	8	36.24	10	36.30	36.35	-2	5,593	-0.04%
2023/12/12	3	35.40	22	35.23	35.75	-19	5,399	-0.35%
2023/12/11	31	34.48	10	34.41	34.30	21	5,452	0.39%
2023/12/08	18	35.73	4	35.34	35.70	14	5,430	0.26%
2023/12/07	0	0.00	1	34.65	34.50	-1	5,303	-0.02%
2023/12/06	0	0.00	1	34.30	34.15	-1	5,386	-0.02%
2023/12/04	0	0.00	2	34.50	34.25	-2	5,826	-0.03%
2023/11/28	0	0.00	4	34.23	34.40	-4	6,905	-0.06%
2023/11/27	2	33.78	1	33.90	33.55	1	7,100	0.01%
2023/11/24	1	34.15	0	0.00	34.10	1	7,301	0.01%
2023/11/21	4	34.98	7	35.00	34.60	-3	9,605	-0.03%
2023/11/20	0	0.00	3	34.13	34.30	-3	9,947	-0.03%
2023/11/15	0	0.00	5	33.25	33.10	-5	11,172	-0.04%
2023/11/14	1	32.80	0	0.00	33.15	1	11,272	0.01%
2023/11/10	1	32.80	0	0.00	32.70	1	11,360	0.01%
2023/11/09	2	33.00	0	0.00	32.90	2	11,392	0.02%
2023/11/08	1	33.55	0.1	33.60	33.30	1	11,367	0.01%
2023/11/07	0	0.00	2	33.50	33.45	-2	11,416	-0.02%
2023/11/06	1	33.90	11	34.04	33.90	-10	11,542	-0.09%
2023/11/03	22	34.55	3	34.70	34.25	19	11,956	0.16%
2023/11/02	0	0.00	6	33.71	33.85	-6	11,934	-0.05%
2023/11/01	0	0.00	12	32.79	32.60	-12	12,043	-0.10%
2023/10/31	3	32.75	0	0.00	32.60	3	12,232	0.02%
2023/10/27	0	33.10	0	33.25	33.15	0	12,454	0.00%
2023/10/26	1	33.20	0	0.00	33.05	1	12,636	0.01%
2023/10/25	7	34.06	0	0.00	33.70	7	12,669	0.06%
2023/10/24	0	0.00	4	33.68	34.00	-4	12,726	-0.03%
2023/10/23	1	33.25	0	0.00	33.25	1	12,772	0.01%
2023/10/20	2	33.13	0	0.00	33.40	2	12,926	0.02%
2023/10/19	2	33.60	0	0.00	33.65	2	12,976	0.02%
2023/10/18	0	0.00	2	33.28	33.45	-2	13,018	-0.02%
2023/10/17	3	34.07	0	0.00	33.85	3	13,017	0.02%
2023/10/16	5	34.62	5	34.51	34.60	0	13,098	0.00%
2023/10/13	2	35.65	0	0.00	35.35	2	13,160	0.02%
2023/10/12	3	35.53	1	35.80	35.90	2	13,254	0.02%
2023/10/11	7	36.14	10	36.25	36.00	-3	13,271	-0.02%
2023/10/06	11	36.79	0	0.00	36.70	11	13,344	0.08%
2023/10/05	28	37.45	17	37.21	37.00	11	13,382	0.08%
2023/10/04	10	36.64	0.1	36.75	36.60	9.9	13,391	0.07%
2023/10/03	5.1	37.32	1	37.40	37.15	4.1	13,538	0.03%
2023/10/02	2.1	37.61	8	37.53	37.85	-6	13,683	-0.04%
2023/09/28	2	36.45	2	36.45	36.45	0	13,866	0.00%
2023/09/27	5	36.59	0	0.00	36.70	5	14,035	0.04%
2023/09/26	5	37.39	12	37.45	37.25	-7	14,314	-0.05%
2023/09/25	1	37.50	12	37.33	37.60	-11	14,810	-0.07%
2023/09/22	0	0.00	4	36.10	36.05	-4	15,164	-0.03%
2023/09/21	15	35.99	1	35.90	35.65	14	15,371	0.09%
2023/09/20	12	36.80	1.2	36.75	36.60	10.9	15,626	0.07%
2023/09/19	3.1	37.46	11	37.70	37.35	-8	15,530	-0.05%
2023/09/18	3	37.23	2	37.45	37.10	1	15,394	0.01%
2023/09/15	25	37.51	11	37.38	37.05	14	15,333	0.09%
2023/09/14	8.1	38.16	7	38.38	38.05	1.1	15,132	0.01%
2023/09/12	8	37.49	15	37.20	37.45	-7	14,717	-0.05%
2023/09/11	5	36.42	0.1	36.44	36.25	4.9	14,568	0.03%
2023/09/08	1	36.60	4	36.76	37.00	-3	14,723	-0.02%
2023/09/07	5.1	37.14	3	37.18	37.05	2.1	14,692	0.01%
2023/09/06	4	37.80	19	37.87	37.95	-15	14,398	-0.10%
2023/09/05	1	36.90	2	36.60	36.50	-1	13,995	-0.01%
2023/09/04	6	36.05	12	36.37	36.20	-6	13,935	-0.04%
2023/09/01	46	37.76	4	37.66	37.05	42	13,756	0.31%
2023/08/31	1	37.20	10	36.85	37.30	-9	13,628	-0.07%
2023/08/30	1	36.30	22	36.47	36.95	-21	13,760	-0.15%
2023/08/29	12.2	36.12	54	36.08	36.25	-41.8	13,590	-0.31%
2023/08/28	163	37.80	88	38.64	35.90	75	13,326	0.56%	大買/
2023/08/25	35	37.47	96	37.66	37.50	-61	12,166	-0.50%
2023/08/24	30	35.68	10	35.32	35.40	20	11,315	0.18%
2023/08/23	11	34.49	48	35.44	35.55	-37	10,998	-0.34%
2023/08/22	70	34.44	11	34.81	34.30	59	10,496	0.56%
2023/08/21	6	34.50	19	34.31	34.50	-13	10,182	-0.13%
2023/08/18	7	33.14	0	0.00	32.95	7	9,725	0.07%
2023/08/17	11	33.55	8	33.49	33.65	3	9,639	0.03%
2023/08/16	3	32.83	1	32.90	33.05	2	9,566	0.02%
2023/08/15	0	0.00	2	33.20	33.25	-2	9,564	-0.02%
2023/08/14	1	32.65	0	0.00	32.65	1	9,629	0.01%
2023/08/11	14	33.00	0	0.00	32.65	14	9,575	0.15%
2023/08/10	16	33.22	11	33.50	33.35	5	9,491	0.05%
2023/08/09	16	33.96	29	34.16	33.55	-13	9,344	-0.14%
2023/08/08	0	0.00	1	33.10	33.15	-1	8,915	-0.01%
2023/08/07	28	33.22	11	33.12	33.45	17	8,858	0.19%
2023/08/04	5	32.75	12	32.74	32.90	-7	8,737	-0.08%
2023/08/02	17	31.86	7	31.90	31.40	10	8,557	0.12%
2023/08/01	0	0.00	2	32.65	32.05	-2	8,426	-0.02%
2023/07/31	10	32.48	11	32.71	32.10	-1	8,343	-0.01%
2023/07/25	3	32.02	2	31.90	31.90	1	8,170	0.01%
2023/07/24	5	30.80	6	31.57	31.55	-1	8,024	-0.01%
2023/07/21	2	31.55	0	0.00	31.40	2	7,964	0.03%
2023/07/19	11	31.71	2	31.73	31.60	9	7,881	0.11%
2023/07/18	27	32.76	20	32.29	32.25	7	7,838	0.09%
2023/07/17	0	0.00	2	33.30	33.35	-2	7,735	-0.03%
2023/07/14	15	32.82	10	32.55	32.75	5	7,654	0.07%
2023/07/13	2	33.35	6	32.70	32.55	-4	7,621	-0.05%
2023/07/12	0	0.00	10	32.05	32.10	-10	7,580	-0.13%
2023/07/11	0	0.00	10	32.40	32.40	-10	7,560	-0.13%
2023/07/10	13	32.83	16	32.67	32.80	-3	7,535	-0.04%
2023/07/07	21	33.55	9	33.77	33.55	12	7,398	0.16%
2023/07/06	6	34.00	8	33.93	33.65	-2	7,318	-0.03%
2023/07/05	6	33.40	3	33.80	33.15	3	6,999	0.04%
2023/07/04	31	33.02	30	33.34	33.40	1	6,832	0.01%
2023/07/03	57	34.15	25	34.26	34.45	32	6,528	0.49%
2023/06/30	21	33.20	36	33.10	33.05	-15	5,960	-0.25%
2023/06/29	7	31.70	15	31.53	31.50	-8	5,502	-0.15%
2023/06/28	13	31.62	13	31.97	31.25	0	5,288	0.00%
2023/06/27	1	29.85	0	0.00	29.80	1	4,964	0.02%
2023/06/26	2	30.00	0	0.00	30.05	2	5,017	0.04%
2023/06/20	0	0.00	15	30.08	30.15	-15	5,100	-0.29%
2023/06/19	0	0.00	10	30.30	30.05	-10	5,111	-0.20%
2023/06/16	0	0.00	0.5	30.61	30.50	-0.5	5,096	-0.01%
2023/06/15	0	0.00	5.1	30.90	30.90	-5.1	5,072	-0.10%
2023/06/14	5	31.22	15.2	31.02	31.40	-10.2	4,996	-0.20%
2023/06/13	1	31.55	0	0.00	31.50	1	4,718	0.02%
2023/06/12	5	31.64	0	0.00	31.30	5	4,671	0.11%
2023/06/09	10.4	31.56	3	31.60	31.80	7.4	4,657	0.16%
2023/06/07	0	0.00	3	31.70	31.65	-3	4,632	-0.06%
2023/06/06	6.1	32.35	0	0.00	32.00	6.1	4,564	0.13%
2023/06/05	18.1	33.15	2.1	32.73	33.45	16	4,354	0.37%
2023/06/02	5.2	31.50	0	0.00	31.55	5.2	4,016	0.13%
2023/06/01	0	0.00	1	31.55	31.60	-1	3,984	-0.03%
2023/05/31	2	31.60	0	0.00	31.40	2	3,966	0.05%
2023/05/30	0.1	31.10	0	0.00	31.15	0.1	3,928	0.00%
2023/05/29	5	31.42	0	0.00	31.40	5	3,868	0.13%
2023/05/25	5	30.70	0	0.00	30.50	5	3,701	0.14%
2023/05/19	13	30.00	120	30.34	30.05	-107	3,618	-2.96%	大賣/鉅額交易
2023/05/18	12	30.28	0	0.00	30.40	12	3,581	0.34%
2023/05/11	0	0.00	0.2	29.95	29.70	-0.2	3,364	-0.01%
2023/05/10	6	30.55	1	30.30	30.25	5	3,319	0.15%
2023/05/08	1	29.45	0	0.00	29.50	1	3,230	0.03%
2023/05/04	1	29.70	1	29.70	29.65	0	3,183	0.00%
2023/05/03	63	30.84	0	0.00	30.80	63	3,100	2.03%
2023/05/02	70	31.02	2	30.95	31.00	68	3,067	2.22%
2023/04/27	2	31.25	0	0.00	30.95	2	3,025	0.07%
2023/04/26	0	0.00	2	30.85	30.90	-2	3,003	-0.07%
2023/04/25	2	30.80	3	30.55	30.80	-1	2,993	-0.03%
2023/04/24	0	31.25	0	0.00	31.50	0	2,948	0.00%
2023/04/21	15	31.17	2	31.25	30.80	13	2,923	0.44%
2023/04/20	3	32.10	0	0.00	32.10	3	2,812	0.11%
2023/04/19	5	32.60	5	32.55	32.50	0	2,764	0.00%
2023/04/17	18.1	32.27	2	32.20	32.35	16.1	2,630	0.61%
2023/04/12	0	0.00	4	31.63	31.80	-4	2,441	-0.16%
2023/04/11	3	31.40	11.1	31.33	31.35	-8.1	2,377	-0.34%
2023/04/10	0.2	30.90	0	0.00	30.65	0.2	2,219	0.01%
2023/04/07	2	31.30	2	31.50	31.30	0	2,166	0.00%
2023/04/06	3	31.45	2	31.00	31.40	1	2,130	0.05%
2023/03/31	4	30.96	5	30.75	30.90	-1	2,069	-0.05%
2023/03/30	0	0.00	40	30.95	30.85	-40	2,026	-1.97%
2023/03/29	0	0.00	5	30.55	30.50	-5	1,954	-0.26%
2023/03/28	0	0.00	1	30.35	30.25	-1	1,916	-0.05%
2023/03/24	2	29.90	4	29.65	29.85	-2	1,797	-0.11%
2023/03/23	0	0.00	11	29.36	29.45	-11	1,721	-0.64%
2023/03/22	0	0.00	10	29.20	29.30	-10	1,695	-0.59%
2023/03/20	10	29.05	1	29.00	29.15	9	1,639	0.55%
2023/03/17	1	28.40	5	28.40	28.40	-4	1,656	-0.24%
2023/03/16	0	0.00	1	28.50	28.00	-1	1,636	-0.06%
2023/03/15	3	29.00	1	28.65	28.65	2	1,612	0.12%
2023/03/14	3	28.62	4	28.75	28.75	-1	1,571	-0.06%
2023/03/13	1	28.25	0	0.00	28.25	1	1,521	0.07%
2023/03/10	2	28.35	12	28.55	28.50	-10	1,517	-0.66%
2023/03/08	2	28.30	11	28.42	28.65	-9	1,476	-0.61%
2023/03/07	7	28.46	12	28.53	28.45	-5	1,491	-0.34%
2023/03/06	0	0.00	1	28.40	28.35	-1	1,459	-0.07%
2023/03/03	0	0.00	3	28.05	28.10	-3	1,447	-0.21%
2023/03/02	0	0.00	20	27.95	28.05	-20	1,457	-1.37%
2023/03/01	0	27.75	0	0.00	27.65	0	1,483	0.00%
2023/02/22	2	27.73	0	0.00	27.75	2	1,610	0.12%
2023/02/21	2	28.15	0	0.00	28.00	2	1,641	0.12%
2023/02/20	0	0.00	20	28.10	28.15	-20	1,645	-1.22%
2023/02/15	0	0.00	5	27.68	27.60	-5	1,723	-0.29%
2023/02/14	0	0.00	1	27.80	27.70	-1	1,789	-0.06%
2023/02/13	0	0.00	1	27.80	27.80	-1	1,843	-0.05%
2023/02/10	2	27.65	0	0.00	27.55	2	1,908	0.10%
2023/02/09	0	0.00	1	27.95	27.90	-1	1,904	-0.05%
2023/02/08	0	0.00	10	28.00	28.00	-10	1,903	-0.53%
2023/02/03	1	28.00	15	28.00	28.00	-14	1,882	-0.74%
2023/02/01	1	28.10	12	27.95	27.95	-11	1,856	-0.59%
2023/01/17	12	26.85	0	0.00	26.85	12	1,823	0.66%
2023/01/13	1	27.05	0	0.00	26.85	1	1,860	0.05%
2023/01/10	5	27.70	0	0.00	27.70	5	1,888	0.26%
2022/12/26	0	0.00	1	27.20	27.35	-1	2,216	-0.05%
2022/12/23	0	0.00	20	26.90	27.35	-20	2,258	-0.89%
2022/12/21	0	0.00	1	27.00	26.90	-1	2,412	-0.04%
2022/12/20	0	0.00	11	26.85	26.75	-11	2,501	-0.44%
2022/12/14	20	28.30	0	0.00	28.20	20	3,875	0.52%
2022/12/12	0	0.00	1	28.35	28.35	-1	3,893	-0.03%
2022/12/09	20	28.85	4	29.00	28.60	16	3,901	0.41%
2022/12/08	2	27.80	11	28.20	28.30	-9	3,854	-0.23%
2022/12/07	2	27.90	0	0.00	28.00	2	3,876	0.05%
2022/12/05	1	28.70	0	0.00	28.65	1	3,999	0.03%
2022/12/02	3	28.73	1	28.85	28.75	2	4,012	0.05%
2022/11/30	1	28.80	2	28.70	28.60	-1	4,149	-0.02%
2022/11/29	1	28.80	0	0.00	28.80	1	4,494	0.02%
2022/11/23	30	28.72	5	28.70	28.60	25	4,647	0.54%
2022/11/22	13	28.67	0	0.00	28.75	13	4,647	0.28%
2022/11/18	10	28.25	3	28.30	28.00	7	4,728	0.15%
2022/11/16	11	27.87	1	27.80	27.70	10	4,845	0.21%
2022/11/11	4	27.73	0	0.00	27.75	4	5,232	0.08%
2022/11/10	8	27.89	0	0.00	27.80	8	5,229	0.15%
2022/11/09	4	27.75	0	0.00	27.85	4	5,185	0.08%
2022/11/08	10	27.65	13	27.55	27.60	-3	5,145	-0.06%
2022/10/26	0	0.00	1	25.80	25.65	-1	5,352	-0.02%
2022/10/21	1	26.65	0	0.00	26.60	1	5,405	0.02%
2022/10/19	0	0.00	2	27.50	27.20	-2	5,450	-0.04%
2022/10/17	10	27.00	0	0.00	27.15	10	5,502	0.18%
2022/10/12	10	27.70	0	0.00	27.85	10	5,529	0.18%
2022/10/11	10	28.00	1	27.85	27.85	9	5,552	0.16%
2022/10/05	1	28.50	0	0.00	28.10	1	5,670	0.02%
2022/10/04	5	27.70	0	0.00	27.95	5	5,623	0.09%
2022/09/29	0	0.00	1	26.90	26.75	-1	5,829	-0.02%
2022/09/28	1	26.25	0	0.00	26.05	1	5,836	0.02%
2022/09/27	1	26.80	1	26.80	27.60	0	5,759	0.00%
2022/09/26	20	28.15	7	28.23	27.50	13	5,709	0.23%
2022/09/23	1	30.45	9	29.98	29.30	-8	5,662	-0.14%
2022/09/22	67	31.68	52	32.59	30.40	15	5,462	0.27%
2022/09/21	7	30.97	0	0.00	31.05	7	4,633	0.15%
2022/09/14	0.7	30.75	1	30.70	30.95	-0.4	4,716	-0.01%
2022/09/12	2	31.88	1	32.15	31.95	1	4,767	0.02%
2022/09/08	1	31.65	1	31.90	31.90	0	4,791	0.00%
2022/09/06	0	0.00	6	31.60	31.55	-6	5,563	-0.11%
2022/09/05	11	32.48	3	32.33	32.25	8	5,576	0.14%
2022/09/02	1	31.95	3	32.07	31.95	-2	5,255	-0.04%
2022/09/01	2.4	31.77	1	31.95	31.85	1.4	5,214	0.03%
2022/08/26	0	0.00	3	31.87	31.70	-3	5,373	-0.06%
2022/08/25	10	31.25	5	31.55	31.55	5	5,370	0.09%
2022/08/23	4	31.25	1	31.65	31.50	3	5,328	0.06%
2022/08/22	9	31.00	0	0.00	31.10	9	5,227	0.17%
2022/08/19	21	30.43	22	30.68	31.10	-1	5,150	-0.02%
2022/08/18	21	29.92	30	30.10	30.25	-9	4,994	-0.18%
2022/08/10	0	0.00	3	29.50	29.50	-3	4,931	-0.06%
2022/08/09	1	28.95	2	29.08	29.35	-1	4,915	-0.02%
2022/08/08	2	28.83	0	0.00	28.90	2	4,904	0.04%
2022/08/04	2	29.35	0	0.00	29.50	2	4,845	0.04%
2022/08/02	0	0.00	30	29.85	29.65	-30	4,845	-0.62%
2022/08/01	16	30.20	0	0.00	30.25	16	4,897	0.33%
2022/07/29	0	0.00	4	30.28	30.25	-4	4,926	-0.08%
2022/07/28	0	0.00	2	30.35	30.35	-2	4,922	-0.04%
2022/07/27	3	30.55	3	30.30	30.70	0	4,935	0.00%
2022/07/26	0	0.00	3	30.05	30.10	-3	4,931	-0.06%
2022/07/25	1	30.45	0	0.00	30.30	1	4,995	0.02%
2022/07/22	1	30.25	0	0.00	30.00	1	4,991	0.02%
2022/07/21	0	0.00	10	30.50	30.30	-10	5,032	-0.20%
2022/07/20	0	0.00	6	30.35	30.30	-6	5,057	-0.12%
2022/07/19	1	30.40	5	30.51	30.40	-4	5,114	-0.08%
2022/07/18	5	30.08	1	30.00	30.05	4	5,147	0.08%
2022/07/15	1	29.85	0	0.00	30.35	1	5,455	0.02%
2022/07/13	5	29.38	5	29.50	29.25	0	5,385	0.00%
2022/07/08	0	0.00	2	29.40	29.30	-2	5,411	-0.04%
2022/07/07	5	26.40	0	0.00	27.85	5	5,260	0.10%
2022/07/06	5	26.71	0	0.00	26.30	5	5,281	0.09%
2022/07/04	0	0.00	1	26.05	26.10	-1	5,427	-0.02%
2022/07/01	1	28.00	0	0.00	27.10	1	5,576	0.02%
2022/06/30	12	29.50	10	29.20	29.00	2	5,657	0.04%
2022/06/29	4	29.85	0	0.00	30.00	4	5,752	0.07%
2022/06/24	3	30.50	0	0.00	30.60	3	6,030	0.05%
2022/06/23	2	30.88	1	31.00	30.65	1	6,109	0.02%
2022/06/22	1	31.10	0	0.00	30.80	1	6,324	0.02%
2022/06/20	5	29.59	0	0.00	29.25	5	6,334	0.08%
2022/06/17	4	30.10	0	0.00	30.25	4	6,421	0.06%
2022/06/16	4	31.16	12	31.35	30.55	-8	6,429	-0.12%
2022/06/15	65	32.63	62	31.93	31.10	3	6,541	0.05%
2022/06/14	5	30.50	0	0.00	31.50	5	5,909	0.08%
2022/06/13	5	30.76	0	0.00	31.00	5	5,796	0.09%
2022/06/10	1	31.30	0	0.00	31.35	1	5,799	0.02%
2022/06/09	0	0.00	1	31.30	31.30	-1	5,766	-0.02%
2022/06/08	0	0.00	12	31.20	31.10	-12	5,761	-0.21%
2022/06/07	15	31.15	40	31.16	31.20	-25	5,757	-0.43%
2022/06/06	14	31.05	3	31.05	31.05	11	5,689	0.19%
2022/06/02	2	30.03	1	30.20	30.20	1	5,660	0.02%
2022/05/31	0	0.00	1	29.30	29.15	-1	5,750	-0.02%
2022/05/30	0	0.00	5	28.75	28.90	-5	5,781	-0.09%
2022/05/26	4	28.58	0	0.00	28.30	4	5,932	0.07%
2022/05/25	4	28.73	0	0.00	28.75	4	6,010	0.07%
2022/05/24	1	29.00	1	29.40	28.95	0	6,142	0.00%
2022/05/23	2	29.23	0	0.00	29.20	2	6,233	0.03%
2022/05/19	2	28.85	0	0.00	29.15	2	6,613	0.03%
2022/05/18	0	0.00	2	29.10	29.00	-2	7,061	-0.03%
2022/05/16	0	0.00	5	29.25	29.30	-5	7,409	-0.07%
2022/05/13	0	0.00	2	29.25	29.35	-2	7,442	-0.03%
2022/05/09	6	28.45	0	0.00	28.20	6	8,037	0.07%
2022/05/06	2	29.43	0	0.00	29.45	2	8,404	0.02%
2022/05/04	1	29.70	0	0.00	29.75	1	9,179	0.01%
2022/05/03	4	29.74	0	0.00	29.80	4	9,301	0.04%
2022/04/29	8	30.88	5	30.60	30.55	3	9,289	0.03%
2022/04/27	5	29.50	1	30.30	30.20	4	9,288	0.04%
2022/04/26	5	30.15	1	30.45	30.10	4	9,351	0.04%
2022/04/25	10	30.08	0	0.00	30.05	10	9,469	0.11%
2022/04/22	5	31.50	0	0.00	31.55	5	9,499	0.05%
2022/04/19	0	0.00	3	30.45	30.30	-3	9,116	-0.03%
2022/04/18	3	30.17	0	0.00	30.00	3	9,149	0.03%
2022/04/13	0	0.00	5	30.75	30.85	-5	9,138	-0.05%
2022/04/12	0	0.00	2	30.80	30.95	-2	9,159	-0.02%
2022/04/11	0	0.00	1	31.55	31.60	-1	9,186	-0.01%
2022/04/06	0	0.00	3	33.67	33.75	-3	9,491	-0.03%
2022/04/01	8	33.13	1	33.35	33.30	7	9,924	0.07%
2022/03/31	0	0.00	12	33.08	33.00	-12	10,327	-0.12%
2022/03/30	0	0.00	8	32.77	32.60	-8	10,185	-0.08%
2022/03/25	2	32.53	2.1	32.38	32.20	-0.1	9,981	0.00%
2022/03/24	0	0.00	1	32.00	31.85	-1	9,841	-0.01%
2022/03/23	1	32.10	4	31.75	31.90	-3	9,949	-0.03%
2022/03/22	5	31.50	0	0.00	32.00	5	10,247	0.05%
2022/03/21	3	31.07	7	30.91	31.20	-4	10,407	-0.04%
2022/03/18	3	30.80	6	31.11	30.85	-3	10,359	-0.03%
2022/03/17	5	29.35	0	0.00	29.80	5	10,138	0.05%
2022/03/16	2	28.80	4	29.00	28.95	-2	10,389	-0.02%
2022/03/15	8	28.98	0	0.00	29.05	8	10,541	0.08%
2022/03/14	1	29.45	1	29.65	29.55	0	10,550	0.00%
2022/03/11	2	29.40	5	29.40	29.45	-3	10,706	-0.03%
2022/03/09	1	29.30	0	0.00	29.50	1	10,676	0.01%
2022/03/08	12	29.40	2	28.90	29.05	10	10,664	0.09%
2022/03/07	6	30.00	2	29.95	30.00	4	10,564	0.04%
2022/03/04	1	32.10	2	31.50	31.50	-1	10,458	-0.01%
2022/03/03	2	32.00	1	32.25	32.05	1	10,361	0.01%
2022/03/02	5	31.68	2	31.80	31.80	3	10,324	0.03%
2022/03/01	2	32.10	0	0.00	32.25	2	10,259	0.02%
2022/02/25	5	32.00	0	0.00	31.95	5	10,188	0.05%
2022/02/24	6	32.35	8	32.03	31.55	-2	10,140	-0.02%
2022/02/23	0	0.00	3	32.25	32.20	-3	10,039	-0.03%
2022/02/22	4	31.85	0	0.00	31.85	4	10,012	0.04%
2022/02/21	5	32.53	3	32.83	33.00	2	9,946	0.02%
2022/02/18	3	32.85	4	32.89	33.10	-1	10,211	-0.01%
2022/02/17	5	32.12	2	32.45	31.95	3	10,036	0.03%
2022/02/16	0	0.00	5	31.35	31.30	-5	9,751	-0.05%
2022/02/15	1	31.00	4	31.00	30.95	-3	9,720	-0.03%
2022/02/14	0	0.00	3	30.90	30.95	-3	9,705	-0.03%
2022/02/11	0	0.00	3	31.13	31.15	-3	9,663	-0.03%
2022/02/10	1	31.30	6	31.05	31.15	-5	9,600	-0.05%
2022/02/09	9	32.57	1	32.50	32.65	8	9,261	0.09%
2022/02/08	50	32.63	44	32.60	32.60	6	9,108	0.07%
2022/02/07	18	32.62	10	32.43	32.60	8	8,730	0.09%
2022/01/26	0	0.00	6	30.97	31.00	-6	8,149	-0.07%
2022/01/25	1	30.65	0	0.00	30.10	1	7,974	0.01%
2022/01/24	1	29.90	0.5	30.00	30.45	0.5	7,858	0.01%
2022/01/21	0	0.00	5	30.35	30.45	-5	7,872	-0.06%
2022/01/20	1	30.40	0	0.00	30.80	1	7,963	0.01%
2022/01/18	2	30.13	2	30.40	29.95	0	8,136	0.00%
2022/01/17	15	29.38	0	0.00	30.20	15	7,981	0.19%
2022/01/14	3	28.85	0	0.00	28.80	3	7,850	0.04%
2022/01/13	1	29.50	0	0.00	29.50	1	7,834	0.01%
2022/01/12	0	0.00	5	29.30	29.40	-5	7,811	-0.06%
2022/01/11	2	30.15	1	30.35	29.95	1	7,749	0.01%
2022/01/07	6	30.55	1	30.70	30.55	5	7,667	0.07%
2022/01/06	5	31.13	1	31.00	31.40	4	7,594	0.05%
2022/01/05	6	31.41	5	31.40	31.40	1	7,529	0.01%
2022/01/04	10	31.85	11	31.60	31.65	-1	7,477	-0.01%
2022/01/03	21	32.38	1	32.55	32.10	20	7,389	0.27%
2021/12/30	7.5	32.50	8	32.47	32.30	-0.5	7,195	-0.01%
2021/12/29	4	31.29	0	0.00	31.85	4	6,836	0.06%
2021/12/28	77	32.23	78	31.37	31.20	-1	6,683	-0.01%
2021/12/27	12	31.32	17	31.21	31.50	-5	6,090	-0.08%
2021/12/24	0	0.00	1	29.90	29.90	-1	5,566	-0.02%
2021/12/23	5	29.76	0	0.00	29.75	5	5,555	0.09%
2021/12/22	0	0.00	1	29.65	29.65	-1	5,532	-0.02%
2021/12/21	1	29.50	2	29.95	29.75	-1	5,510	-0.02%
2021/12/20	4	30.55	4.3	30.15	30.10	-0.3	5,459	-0.01%
2021/12/17	4	30.13	1	30.00	29.95	3	5,372	0.06%
2021/12/16	0	0.00	4	30.41	30.60	-4	5,231	-0.08%
2021/12/15	16	29.92	15	29.31	30.30	1	4,845	0.02%
2021/12/14	3	28.48	5	28.50	28.50	-2	4,519	-0.04%
2021/12/13	0	0.00	10	28.78	28.70	-10	4,463	-0.22%
2021/12/10	18.3	29.57	74	29.73	29.20	-55.7	4,412	-1.26%
2021/12/09	65	29.52	10	29.33	29.50	55	4,100	1.34%
2021/12/08	2	28.50	0	0.00	28.50	2	3,915	0.05%
2021/12/07	3	28.70	2	28.70	28.70	1	3,874	0.03%
2021/12/02	2	27.35	0	0.00	27.25	2	3,734	0.05%
2021/11/30	10	27.40	0	0.00	27.25	10	3,715	0.27%
2021/11/26	0	0.00	1	27.15	27.10	-1	3,692	-0.03%
2021/11/25	0	0.00	4	28.06	27.75	-4	3,671	-0.11%
2021/11/24	1	27.85	0	0.00	27.85	1	3,661	0.03%
2021/11/23	1	27.65	0	0.00	27.65	1	3,677	0.03%
2021/11/22	2	28.43	20	28.34	28.25	-18	3,665	-0.49%
2021/11/18	7	29.15	6	29.13	28.85	1	3,548	0.03%
2021/11/17	47	29.51	138	29.61	30.00	-91	3,389	-2.68%	大賣/
2021/11/16	2	28.80	102	29.49	29.00	-100	2,923	-3.42%	大賣/
2021/11/15	2	28.00	10	28.00	28.05	-8	2,646	-0.30%
2021/11/11	5	28.00	1	28.20	27.95	4	2,625	0.15%
2021/11/02	5	27.92	0	0.00	27.25	5	2,696	0.19%
2021/11/01	2	27.75	1	27.90	27.90	1	2,702	0.04%
2021/10/29	0	0.00	1	27.40	27.40	-1	2,719	-0.04%
2021/10/28	111	27.82	2	27.95	28.10	109	2,735	3.98%	大買/鉅額交易
2021/10/27	103	28.66	4	27.56	28.65	99	2,639	3.75%	大買/
2021/10/25	1	25.95	1.2	26.01	26.05	-0.2	2,350	-0.01%
2021/10/22	0	0.00	2	25.50	25.60	-2	2,410	-0.08%
2021/10/19	1	25.50	0	0.00	25.45	1	2,858	0.03%
2021/10/13	9	26.30	1	26.20	25.80	8	3,067	0.26%
2021/10/08	0	0.00	1	26.25	26.25	-1	3,188	-0.03%
2021/10/06	1	26.00	0	0.00	25.45	1	3,409	0.03%
2021/09/24	1	26.45	0	0.00	26.20	1	4,278	0.02%
2021/09/15	0	0.00	3	25.45	25.35	-3	4,742	-0.06%
2021/09/14	4	25.65	0	0.00	25.65	4	4,769	0.08%
2021/09/08	1	24.80	10	25.17	24.65	-9	4,840	-0.19%
2021/09/06	1	25.95	16	26.15	25.85	-15	4,817	-0.31%
2021/08/31	5	26.30	0	0.00	26.45	5	4,878	0.10%
2021/08/30	1	26.40	0	0.00	26.55	1	4,883	0.02%
2021/08/27	0	0.00	3	26.15	26.30	-3	4,888	-0.06%
2021/08/26	0	0.00	2	26.15	26.15	-2	4,865	-0.04%
2021/08/25	16	26.35	2	26.28	26.30	14	4,845	0.29%
2021/08/19	5	26.10	0	0.00	26.10	5	4,840	0.10%
2021/08/16	0	0.00	3	26.50	26.15	-3	4,841	-0.06%
2021/08/13	0	0.00	5	27.01	26.80	-5	4,820	-0.10%
2021/08/12	1	27.50	0	0.00	27.65	1	4,811	0.02%
2021/08/11	0	0.00	2	27.50	27.75	-2	4,834	-0.04%
2021/08/10	0	0.00	3	27.88	27.65	-3	4,856	-0.06%
2021/08/09	10	28.77	14	28.80	28.40	-4	4,896	-0.08%
2021/08/06	6.2	29.97	3	29.95	30.15	3.2	4,847	0.07%
2021/08/05	0	0.00	2	30.18	29.85	-2	4,892	-0.04%
2021/08/04	3	30.95	3	31.02	30.55	0	4,982	0.00%
2021/08/03	3	32.65	0	0.00	32.85	3	4,997	0.06%
2021/07/30	12	32.92	0	0.00	32.80	12	4,976	0.24%
2021/07/28	0	0.00	5	33.51	33.60	-5	4,943	-0.10%
2021/07/27	0	0.00	2	34.35	34.15	-2	4,973	-0.04%
2021/07/23	13	34.46	1	33.90	34.60	12	5,000	0.24%
2021/07/22	2	33.73	17	33.37	33.70	-15	4,766	-0.31%
2021/07/21	9	32.56	0	0.00	32.30	9	4,734	0.19%
2021/07/15	3	33.90	0	0.00	33.95	3	4,860	0.06%
2021/07/14	0	0.00	11.1	34.11	34.30	-11.1	4,878	-0.23%
2021/07/13	0	0.00	7	33.85	33.40	-7	4,912	-0.14%
2021/07/12	7	34.71	3	34.62	34.35	4	5,099	0.08%
2021/07/09	0	0.00	5	33.50	33.75	-5	5,007	-0.10%
2021/07/08	7	32.99	2	33.33	33.10	5	5,134	0.10%
2021/07/07	2	32.93	1	33.30	32.95	1	5,359	0.02%
2021/07/06	0	0.00	3	32.95	33.00	-3	5,880	-0.05%
2021/07/02	10	32.60	0	0.00	32.80	10	6,566	0.15%
2021/07/01	12	33.59	38	33.81	33.25	-26	6,693	-0.39%
2021/06/30	20	33.03	5	33.15	33.00	15	6,463	0.23%
2021/06/29	5	32.20	11	32.50	32.50	-6	6,427	-0.09%
2021/06/28	11	32.67	5	32.40	33.20	6	6,428	0.09%
2021/06/25	0	0.00	7	31.90	31.85	-7	6,265	-0.11%
2021/06/24	2	31.05	0	0.00	31.25	2	6,285	0.03%
2021/06/23	0	0.00	1	30.65	30.90	-1	6,476	-0.02%
2021/06/21	1	30.40	0	0.00	30.15	1	6,542	0.02%
2021/06/18	1	30.80	0	0.00	30.65	1	6,620	0.02%
2021/06/10	0	0.00	6	30.60	30.85	-6	7,261	-0.08%
2021/06/01	0	0.00	2	30.25	30.25	-2	8,044	-0.02%
2021/05/28	0	0.00	1	29.65	29.80	-1	8,167	-0.01%
2021/05/26	0	0.00	3	29.40	29.30	-3	8,487	-0.04%
2021/05/24	7	28.83	2	28.75	29.00	5	8,556	0.06%
2021/05/21	1	28.85	0	0.00	28.75	1	8,767	0.01%
2021/05/17	0	0.00	5	26.20	26.00	-5	8,963	-0.06%
2021/05/14	10	28.09	10	28.75	27.90	0	8,903	0.00%
2021/05/13	0	0.00	2	28.05	27.60	-2	8,870	-0.02%
2021/05/12	16	28.35	0	0.00	28.15	16	8,810	0.18%
2021/05/11	22	31.15	5	30.60	30.70	17	8,661	0.20%
2021/05/07	3	32.40	7	32.38	32.80	-4	8,598	-0.05%
2021/05/06	5	31.25	5	32.15	31.55	0	8,552	0.00%
2021/05/05	2	31.60	1	32.10	31.50	1	8,546	0.01%
2021/05/04	13	31.74	2	32.90	31.95	11	8,551	0.13%
2021/05/03	5	33.42	2	33.40	33.10	3	8,504	0.04%
2021/04/29	1	34.45	1	34.70	34.55	0	8,434	0.00%
2021/04/28	19	35.33	5	35.32	34.90	14	8,421	0.17%
2021/04/27	1	34.65	0	0.00	34.70	1	8,426	0.01%
2021/04/26	1	34.90	0	0.00	35.00	1	8,465	0.01%
2021/04/23	1	34.05	8	34.28	34.70	-7	8,461	-0.08%
2021/04/22	7	34.99	1	34.25	34.35	6	8,508	0.07%
2021/04/21	1	35.15	11	35.20	35.15	-10	8,401	-0.12%
2021/04/20	0	0.00	10	35.48	35.50	-10	8,360	-0.12%
2021/04/19	5	35.93	6	35.87	35.80	-1	8,381	-0.01%
2021/04/16	11	36.24	1	36.35	36.40	10	8,271	0.12%
2021/04/15	4	35.79	2	35.55	35.50	2	8,043	0.02%
2021/04/14	7	35.20	0	0.00	34.95	7	7,935	0.09%
2021/04/13	6	35.90	2	35.65	35.35	4	8,112	0.05%
2021/04/12	1	36.20	9	36.46	36.30	-8	8,481	-0.09%
2021/04/09	8	35.39	14	35.21	35.75	-6	8,026	-0.07%
2021/04/08	14	34.89	14	34.71	34.75	0	7,714	0.00%
2021/04/07	15	33.62	14	33.44	33.50	1	7,415	0.01%
2021/04/06	2	32.55	2	32.60	32.70	0	7,471	0.00%
2021/04/01	4	32.18	1	32.45	32.50	3	7,490	0.04%
2021/03/31	1	31.95	1	32.30	32.15	0	7,466	0.00%
2021/03/30	5	32.07	0	0.00	32.15	5	7,427	0.07%
2021/03/29	0	0.00	2	32.35	32.55	-2	7,353	-0.03%
2021/03/26	2	32.70	0	0.00	32.55	2	7,299	0.03%
2021/03/25	0	0.00	1	32.60	32.65	-1	7,110	-0.01%
2021/03/24	0	0.00	3	32.80	32.90	-3	7,130	-0.04%
2021/03/23	0	0.00	3	32.30	32.50	-3	7,143	-0.04%
2021/03/22	2	32.73	0	0.00	33.10	2	7,072	0.03%
2021/03/19	7	32.50	4	32.86	33.10	3	6,919	0.04%
2021/03/18	10	32.35	5	32.30	32.30	5	6,776	0.07%
2021/03/17	0	0.00	6	32.03	31.75	-6	6,814	-0.09%
2021/03/16	6	31.48	5	31.30	31.45	1	6,874	0.01%
2021/03/15	2	31.50	0	0.00	31.55	2	6,885	0.03%
2021/03/12	1	31.75	101	31.85	31.85	-100	6,983	-1.43%	大賣/
2021/03/11	9	32.01	0	0.00	32.00	9	7,013	0.13%
2021/03/10	3	31.80	9	31.56	31.50	-6	6,863	-0.09%
2021/03/09	3	30.65	4	30.43	31.15	-1	6,879	-0.01%
2021/03/08	17	31.34	13	31.89	30.95	4	6,870	0.06%
2021/03/05	0	0.00	2	31.20	31.20	-2	6,740	-0.03%
2021/03/04	1	31.10	0	0.00	31.05	1	6,719	0.01%
2021/03/03	0	0.00	2	30.95	30.90	-2	6,724	-0.03%
2021/03/02	10	31.55	8	31.58	30.80	2	6,706	0.03%
2021/02/26	13	31.01	23	30.99	31.00	-10	6,577	-0.15%
2021/02/25	2	30.95	0	0.00	30.60	2	6,565	0.03%
2021/02/24	0	0.00	20	30.60	30.55	-20	6,625	-0.30%
2021/02/23	8	31.13	3	31.15	31.00	5	6,618	0.08%
2021/02/22	3	30.40	10	30.47	30.75	-7	6,583	-0.11%
2021/02/19	0	0.00	1	29.75	30.05	-1	6,855	-0.01%
2021/02/18	2	29.40	0	0.00	29.40	2	6,968	0.03%
2021/02/17	3	28.73	3	28.55	28.85	0	7,301	0.00%
2021/02/05	0	0.00	0	28.45	28.05	0	7,608	0.00%
2021/02/03	0	0.00	0	28.10	28.00	0	7,906	0.00%
2021/02/01	0	28.10	6	27.60	27.75	-6	8,195	-0.07%
2021/01/25	0	0.00	17	27.86	28.10	-17	10,818	-0.16%
2021/01/22	1	28.00	4	27.95	28.05	-3	10,897	-0.03%
2021/01/21	1	28.05	1	27.95	27.90	0	10,893	0.00%
2021/01/20	2	28.65	0	0.00	28.30	2	10,967	0.02%
2021/01/19	1	29.10	1	29.80	29.30	0	10,903	0.00%
2021/01/15	2	29.50	0	0.00	29.05	2	10,821	0.02%
2021/01/14	0	0.00	1	30.05	30.00	-1	10,774	-0.01%
2021/01/13	1	29.60	4	29.70	29.60	-3	10,786	-0.03%
2021/01/12	2	29.83	3	29.78	29.50	-1	10,775	-0.01%
2021/01/11	0	0.00	1	30.35	30.15	-1	10,733	-0.01%
2021/01/08	32	30.21	0	0.00	30.15	32	10,704	0.30%
2021/01/07	0	0.00	1	30.50	30.25	-1	10,648	-0.01%
2021/01/06	18	31.05	38	31.23	30.55	-20	10,586	-0.19%
2021/01/05	7	32.39	13	32.11	32.50	-6	10,188	-0.06%
2021/01/04	0	0.00	10	30.74	30.70	-10	9,599	-0.10%
2020/12/31	0	0.00	5	30.59	30.45	-5	9,604	-0.05%
2020/12/30	0	0.00	4	30.81	30.55	-4	9,554	-0.04%
2020/12/29	100	30.70	14	31.03	30.85	86	9,462	0.91%
2020/12/28	5	30.29	1	30.10	30.30	4	9,198	0.04%
2020/12/24	3	29.47	1	29.80	29.35	2	9,071	0.02%
2020/12/23	0	0.00	1	29.15	29.35	-1	9,027	-0.01%
2020/12/22	1	28.85	0	0.00	28.85	1	9,032	0.01%
2020/12/18	0	0.00	3	29.60	29.65	-3	9,089	-0.03%
2020/12/17	0	0.00	1	29.00	29.40	-1	9,124	-0.01%
2020/12/16	0	0.00	5	29.02	28.95	-5	9,109	-0.05%
2020/12/15	4	28.80	2	29.40	28.70	2	9,413	0.02%
2020/12/14	0	0.00	4	29.51	29.40	-4	9,393	-0.04%
2020/12/11	7	29.39	0	0.00	29.25	7	9,501	0.07%
2020/12/10	3	30.40	1	30.15	30.10	2	9,310	0.02%
2020/12/09	0	0.00	1	30.50	30.55	-1	9,190	-0.01%
2020/12/08	3	30.75	0	0.00	30.50	3	9,173	0.03%
2020/12/07	0	0.00	2	30.65	30.60	-2	9,050	-0.02%
2020/12/04	2	30.60	4	30.59	30.50	-2	9,006	-0.02%
2020/12/03	2	30.63	6	30.61	30.35	-4	8,973	-0.04%
2020/12/01	2	30.00	0	0.00	30.40	2	8,891	0.02%
2020/11/30	2	30.50	0	0.00	30.20	2	8,914	0.02%
2020/11/27	12	30.30	1	30.15	30.15	11	8,957	0.12%
2020/11/25	5	29.60	0	0.00	29.90	5	9,000	0.06%
2020/11/24	6	29.98	0	0.00	29.80	6	8,959	0.07%
2020/11/20	7	30.09	1	30.15	30.10	6	8,909	0.07%
2020/11/19	2	30.15	9	30.33	29.95	-7	8,962	-0.08%
2020/11/18	15	30.69	1	30.75	30.50	14	9,001	0.16%
2020/11/17	2	30.70	3	30.70	30.65	-1	9,020	-0.01%
2020/11/16	26	30.63	6	30.62	30.85	20	9,131	0.22%
2020/11/13	5	29.84	26	30.04	30.25	-21	8,925	-0.24%
2020/11/12	6	29.18	1	29.85	28.95	5	8,660	0.06%
2020/11/11	15	29.53	2	29.65	29.65	13	8,567	0.15%
2020/11/10	17	29.00	0	0.00	29.05	17	8,443	0.20%
2020/11/09	2	29.18	7	29.61	29.30	-5	8,492	-0.06%
2020/11/06	11	29.10	12	29.05	29.00	-1	8,475	-0.01%
2020/11/05	3	28.48	1	28.75	28.50	2	8,567	0.02%
2020/11/04	8	28.83	10	28.69	28.85	-2	8,474	-0.02%
2020/11/03	27	29.87	4	29.49	29.20	23	8,350	0.28%
2020/11/02	10	29.97	26	30.38	30.50	-16	7,719	-0.21%
2020/10/30	1	28.10	9	28.10	27.75	-8	6,659	-0.12%
2020/10/29	6	27.15	1	27.15	27.60	5	6,636	0.08%
2020/10/28	1	28.10	6	28.12	27.55	-5	6,670	-0.07%
2020/10/26	0	0.00	2	27.90	27.50	-2	6,536	-0.03%
2020/10/22	0	0.00	1	27.60	27.55	-1	6,573	-0.02%
2020/10/21	4	27.84	2	28.00	27.85	2	6,609	0.03%
2020/10/20	1	27.30	0	0.00	27.50	1	6,581	0.02%
2020/10/19	0	0.00	3	27.25	27.30	-3	6,562	-0.05%
2020/10/16	1	27.00	5	27.15	26.75	-4	6,554	-0.06%
2020/10/15	1	27.05	0	0.00	27.10	1	6,582	0.02%
2020/10/14	1	27.25	0	0.00	27.10	1	6,646	0.02%
2020/10/13	0	0.00	6	26.95	27.25	-6	6,666	-0.09%
2020/10/12	5	27.23	5	26.85	26.80	0	6,646	0.00%
2020/10/08	2	26.93	11	26.94	27.05	-9	6,641	-0.14%
2020/10/05	5	25.75	0	0.00	25.70	5	6,608	0.08%
2020/09/30	0	0.00	1	25.60	25.70	-1	6,682	-0.01%
2020/09/24	5	25.70	1	25.90	25.60	4	6,962	0.06%
2020/09/22	5	26.85	0	0.00	26.80	5	6,990	0.07%
2020/09/21	0	0.00	1	27.75	27.70	-1	7,069	-0.01%
2020/09/18	7	27.79	7	28.71	27.55	0	7,041	0.00%
2020/09/17	6	27.92	8	28.06	28.10	-2	6,712	-0.03%
2020/09/16	5	27.79	7	27.99	27.85	-2	6,659	-0.03%
2020/09/15	20	27.10	3	27.25	27.00	17	6,526	0.26%
2020/09/11	7	26.76	40	26.65	26.55	-33	6,766	-0.49%
2020/09/09	0	0.00	6	27.46	27.35	-6	6,700	-0.09%
2020/09/04	2	27.00	20	26.99	27.20	-18	6,566	-0.27%
2020/09/03	2	28.35	4	27.90	27.80	-2	6,495	-0.03%
2020/09/02	11	27.91	17	28.19	28.20	-6	6,405	-0.09%
2020/09/01	19	27.74	8	27.89	27.90	11	6,316	0.17%
2020/08/31	2	27.90	0	0.00	27.75	2	6,232	0.03%
2020/08/28	0	0.00	1	27.70	27.50	-1	6,174	-0.02%
2020/08/27	54	27.57	55	27.38	27.30	-1	6,148	-0.02%
2020/08/26	7	28.09	2	28.00	27.70	5	6,041	0.08%
2020/08/25	42	27.71	30	27.61	27.60	12	5,980	0.20%
2020/08/24	28	27.74	26	27.92	28.15	2	5,854	0.03%
2020/08/21	61	27.97	29	27.72	27.85	32	5,652	0.57%
2020/08/20	24	27.01	9	27.27	26.65	15	5,236	0.29%
2020/08/19	0	0.00	4	27.43	27.30	-4	4,917	-0.08%
2020/08/18	0	0.00	1	27.50	27.20	-1	4,736	-0.02%
2020/08/17	1	26.90	0	0.00	26.80	1	4,657	0.02%
2020/08/14	0	0.00	6	26.89	26.80	-6	4,604	-0.13%
2020/08/13	16	27.10	2	27.43	27.10	14	4,536	0.31%
2020/08/12	2	26.65	5	27.45	27.65	-3	4,356	-0.07%
2020/08/11	15	26.69	8	27.30	26.75	7	4,191	0.17%
2020/08/10	0	0.00	3	26.45	26.45	-3	3,949	-0.08%
2020/08/07	2	26.35	48	26.27	26.50	-46	3,920	-1.17%
2020/08/06	54	25.90	22	26.13	25.90	32	3,811	0.84%
2020/08/05	12	25.06	2	25.10	25.10	10	3,491	0.29%
2020/07/30	1	23.80	0	0.00	24.00	1	3,441	0.03%
2020/07/29	0	0.00	1	23.85	23.70	-1	3,488	-0.03%
2020/07/28	5	23.39	0	0.00	23.10	5	3,514	0.14%
2020/07/27	0	0.00	3	23.90	23.85	-3	3,490	-0.09%
2020/07/22	7	24.96	2	25.00	24.85	5	3,440	0.15%
2020/07/21	3	24.97	0	0.00	25.00	3	3,404	0.09%
2020/07/20	1	24.50	2	24.18	24.65	-1	3,384	-0.03%
2020/07/17	3	23.95	1	24.10	23.40	2	3,312	0.06%
2020/07/14	2	24.70	0	0.00	24.60	2	3,280	0.06%
2020/07/10	1	24.65	1	24.50	24.60	0	3,289	0.00%
2020/07/09	3	24.88	2	25.25	24.90	1	3,389	0.03%
2020/07/08	4	24.54	1	25.00	24.80	3	3,345	0.09%
2020/07/07	3	24.57	4	24.74	24.40	-1	3,289	-0.03%
2020/07/06	0	0.00	3	24.93	25.15	-3	3,215	-0.09%
2020/07/03	2	24.25	0	0.00	24.25	2	3,102	0.06%
2020/07/02	3	24.20	2	24.20	24.20	1	3,054	0.03%
2020/07/01	11	24.36	1	24.40	24.30	10	3,012	0.33%
2020/06/30	3	23.80	5	23.95	24.10	-2	2,913	-0.07%
2020/06/29	2	22.58	0	0.00	22.70	2	2,777	0.07%
2020/06/23	1	22.55	0	0.00	22.55	1	2,790	0.04%
2020/06/22	0	0.00	8	22.69	22.45	-8	2,797	-0.29%
2020/06/19	3	22.35	0	0.00	22.55	3	2,808	0.11%
2020/06/18	5	22.40	0	0.00	22.20	5	2,710	0.18%
2020/06/10	0	0.00	4	21.61	21.70	-4	2,713	-0.15%
2020/05/28	0	0.00	1	21.85	21.60	-1	2,841	-0.04%
2020/05/27	0	0.00	1	21.55	21.50	-1	2,837	-0.04%
2020/05/26	2	21.25	0	0.00	21.25	2	2,854	0.07%
2020/05/13	4	21.38	4	21.80	22.35	0	2,868	0.00%
2020/05/05	0	0.00	2	21.15	20.85	-2	2,714	-0.07%
2020/05/04	0	0.00	1	20.30	21.05	-1	2,673	-0.04%
2020/04/30	1	20.70	0	0.00	20.80	1	2,632	0.04%
2020/04/29	2	20.95	0	0.00	20.70	2	2,660	0.08%
2020/04/28	1	20.50	0	0.00	20.65	1	2,633	0.04%
2020/04/27	0	0.00	13	20.40	20.40	-13	2,677	-0.49%
2020/04/14	1	20.90	1	20.30	20.50	0	2,747	0.00%
2020/03/24	0	0.00	1	17.55	17.45	-1	2,694	-0.04%
2020/03/20	0	0.00	2	16.20	16.25	-2	2,913	-0.07%
2020/03/19	1	14.75	15	15.74	14.80	-14	2,906	-0.48%
2020/03/18	1	16.90	0	0.00	16.35	1	2,846	0.04%
2020/03/13	6	19.55	0	0.00	19.95	6	2,805	0.21%
2020/03/12	24	21.69	24	21.78	21.70	0	2,722	0.00%
2020/03/11	4	22.48	5	22.67	22.90	-1	2,621	-0.04%
2020/02/27	0	0.00	21	23.14	22.80	-21	2,593	-0.81%
2020/02/26	10	23.65	0	0.00	23.60	10	2,581	0.39%
2020/02/25	0	0.00	1	23.30	23.60	-1	2,599	-0.04%
2020/02/21	0	0.00	2	24.00	23.95	-2	2,614	-0.08%
2020/02/18	0	0.00	2	23.20	23.20	-2	2,569	-0.08%
2020/02/14	2	23.00	0	0.00	23.05	2	2,578	0.08%
2020/02/07	0	0.00	4	22.70	22.60	-4	2,545	-0.16%
2020/02/06	0	0.00	4	22.89	23.30	-4	2,554	-0.16%
2020/02/05	1	22.55	0	0.00	22.50	1	2,601	0.04%
2020/02/04	1	22.65	1	22.70	22.75	0	2,614	0.00%
2020/02/03	10	22.20	12	22.38	22.40	-2	2,640	-0.08%
2020/01/31	1	23.70	3	23.70	23.75	-2	2,605	-0.08%
2020/01/30	0	0.00	1	24.05	23.55	-1	2,653	-0.04%
2020/01/20	0	0.00	1	25.70	25.65	-1	2,655	-0.04%
2020/01/17	1	25.70	0	0.00	25.65	1	2,651	0.04%
2020/01/16	1	25.70	4	25.75	25.80	-3	2,635	-0.11%
2020/01/15	0	0.00	1	25.05	25.10	-1	2,593	-0.04%
2020/01/14	2	25.18	1	25.25	25.35	1	2,601	0.04%
2020/01/13	1	25.00	0	0.00	25.20	1	2,573	0.04%
2020/01/10	1	24.70	0	0.00	24.65	1	2,532	0.04%
2020/01/07	1	24.60	0	0.00	24.60	1	2,553	0.04%
2020/01/06	5	25.05	0	0.00	25.10	5	2,682	0.19%
2020/01/03	5	25.45	1	25.25	25.25	4	2,679	0.15%
2020/01/02	5	25.60	0	0.00	25.65	5	2,668	0.19%
2019/12/31	1	25.90	0	0.00	25.80	1	2,651	0.04%
2019/12/30	3	25.70	2	25.75	25.80	1	2,649	0.04%
2019/12/27	2	26.20	0	0.00	26.00	2	2,645	0.08%
2019/12/24	10	25.75	0	0.00	25.85	10	2,640	0.38%
2019/12/23	8	25.73	0	0.00	25.50	8	2,682	0.30%
2019/12/19	7	25.64	0	0.00	25.75	7	2,690	0.26%
2019/12/18	2	26.00	0	0.00	25.90	2	2,716	0.07%
2019/12/17	15	25.95	0	0.00	26.00	15	2,712	0.55%
2019/12/10	3	25.05	2	24.90	25.00	1	2,573	0.04%
2019/12/09	1	25.20	0	0.00	25.10	1	2,594	0.04%
2019/12/04	0	0.00	3	25.25	25.35	-3	2,718	-0.11%
2019/12/03	0	0.00	3	25.20	25.10	-3	2,740	-0.11%
2019/11/29	1	25.10	0	0.00	25.10	1	2,781	0.04%
2019/11/20	1	24.90	0	0.00	25.15	1	3,114	0.03%
2019/11/19	1	24.95	0	0.00	24.95	1	3,187	0.03%
2019/11/18	3	25.05	14	24.89	25.10	-11	3,234	-0.34%
2019/11/13	0	0.00	15	24.16	24.25	-15	3,420	-0.44%
2019/11/11	1	23.75	5	24.20	23.75	-4	3,777	-0.11%
2019/11/04	1	24.75	2	24.85	24.85	-1	4,522	-0.02%
2019/10/31	1	24.00	0	0.00	23.80	1	4,603	0.02%
2019/10/29	7	24.43	0	0.00	24.15	7	4,688	0.15%
2019/10/28	2	25.00	0	0.00	24.70	2	4,713	0.04%
2019/10/24	2	25.05	0	0.00	25.20	2	4,740	0.04%
2019/10/18	5	25.35	0	0.00	25.30	5	5,302	0.09%
2019/10/15	3	24.90	0	0.00	24.70	3	5,431	0.06%
2019/10/14	0	0.00	22	24.71	24.95	-22	5,453	-0.40%
2019/10/09	1	25.65	0	0.00	25.65	1	5,363	0.02%
2019/10/08	5	25.93	0	0.00	25.80	5	5,413	0.09%
2019/10/07	2	26.00	5	26.25	26.00	-3	5,466	-0.05%
2019/10/04	8	26.56	0	0.00	26.15	8	5,900	0.14%
2019/10/03	5	26.45	5	26.50	26.40	0	5,908	0.00%
2019/10/02	9	26.25	2	26.05	26.60	7	5,923	0.12%
2019/10/01	0	0.00	1	25.90	25.90	-1	5,902	-0.02%
2019/09/23	2	26.90	0	0.00	26.80	2	5,827	0.03%
2019/09/20	0	0.00	1	26.40	26.55	-1	5,942	-0.02%
2019/09/17	3	26.68	0	0.00	26.70	3	6,068	0.05%
2019/09/12	1	27.20	0	0.00	27.05	1	6,061	0.02%
2019/09/11	1	27.00	1	27.00	27.20	0	6,057	0.00%
2019/09/10	20	27.20	0	0.00	27.25	20	6,013	0.33%
2019/09/09	3	27.88	1	27.85	27.70	2	5,964	0.03%
2019/09/06	6	28.17	5	28.11	28.15	1	5,927	0.02%
2019/09/05	3	28.60	0	0.00	28.55	3	5,869	0.05%
2019/09/04	1	28.40	1	28.45	28.55	0	5,848	0.00%
2019/09/03	3	28.63	5	28.65	28.55	-2	5,846	-0.03%
2019/09/02	7	28.59	5	28.46	28.65	2	5,815	0.03%
2019/08/30	1	27.90	7	28.17	28.00	-6	5,760	-0.10%
2019/08/29	0	0.00	10	27.35	27.90	-10	5,720	-0.17%
2019/08/28	5	27.75	0	0.00	27.60	5	5,675	0.09%
2019/08/26	1	27.20	0	0.00	26.85	1	5,536	0.02%
2019/08/23	1	28.10	0	0.00	28.10	1	5,457	0.02%
2019/08/22	1	28.75	0	0.00	28.45	1	5,445	0.02%
2019/08/21	2	28.15	0	0.00	28.25	2	5,355	0.04%
2019/08/20	1	28.85	0	0.00	28.30	1	5,293	0.02%
2019/08/15	0	0.00	5	29.04	28.75	-5	5,126	-0.10%
2019/08/14	1	28.95	3	28.57	28.95	-2	5,035	-0.04%
2019/08/12	1	29.05	0	0.00	28.75	1	4,774	0.02%
2019/08/08	6	28.22	5	28.40	28.45	1	4,616	0.02%
2019/08/07	4	28.63	2	28.80	28.05	2	4,537	0.04%
2019/08/06	0	0.00	4	28.05	28.30	-4	4,373	-0.09%
2019/08/02	0	0.00	1	27.50	27.15	-1	4,223	-0.02%
2019/08/01	0	0.00	5	27.15	27.70	-5	4,257	-0.12%
2019/07/30	1	26.90	28	26.37	26.45	-27	4,274	-0.63%
2019/07/29	1	27.25	5	27.20	27.20	-4	4,277	-0.09%
2019/07/26	6	27.58	0	0.00	27.40	6	4,281	0.14%
2019/07/25	19	28.05	32	27.78	27.60	-13	4,335	-0.30%
2019/07/24	3	27.15	3	26.88	27.20	0	4,229	0.00%
2019/07/23	1	26.70	6	27.17	26.85	-5	4,220	-0.12%
2019/07/22	3	26.92	6	26.98	26.85	-3	4,182	-0.07%
2019/07/19	3	26.17	0	0.00	26.25	3	4,201	0.07%
2019/07/18	1	26.60	2	26.45	26.20	-1	4,231	-0.02%
2019/07/17	3	26.80	2	26.70	26.80	1	4,239	0.02%
2019/07/15	2	25.75	0	0.00	26.15	2	4,274	0.05%
2019/07/12	0	0.00	1	25.75	26.00	-1	4,254	-0.02%
2019/07/11	2	25.70	0	0.00	25.70	2	4,226	0.05%
2019/07/10	13	26.44	11	26.58	25.60	2	4,243	0.05%
2019/07/05	1	25.45	0	0.00	25.40	1	3,920	0.03%
2019/07/02	1	25.50	1	25.60	25.70	0	4,028	0.00%
2019/07/01	2	25.50	0	0.00	25.45	2	4,028	0.05%
2019/06/28	1	25.30	0	0.00	25.05	1	4,038	0.02%
2019/06/27	0	0.00	3	26.15	25.25	-3	4,034	-0.07%
2019/06/26	0	0.00	8	25.55	25.70	-8	3,911	-0.20%
2019/06/25	0	0.00	13	25.60	25.35	-13	3,926	-0.33%
2019/06/24	0	0.00	2	25.30	25.30	-2	3,877	-0.05%
2019/06/21	2	24.63	3	24.73	24.50	-1	3,881	-0.03%
2019/06/20	3	24.33	0	0.00	24.20	3	3,937	0.08%
2019/06/19	1	23.90	2	24.05	24.10	-1	4,187	-0.02%
2019/06/18	1	23.50	0	0.00	23.55	1	4,303	0.02%
2019/06/17	0	0.00	1	23.85	23.85	-1	4,349	-0.02%
2019/06/14	0	0.00	2	23.85	23.80	-2	4,476	-0.04%
2019/06/11	1	23.60	0	0.00	24.00	1	4,791	0.02%
2019/06/10	5	23.45	0	0.00	23.50	5	4,787	0.10%
2019/06/04	2	22.93	0	0.00	22.80	2	4,843	0.04%
2019/05/31	9	23.28	0	0.00	23.45	9	5,027	0.18%
2019/05/30	1	22.70	1	22.70	23.20	0	5,063	0.00%
2019/05/29	0	0.00	5	22.65	22.60	-5	5,109	-0.10%
2019/05/27	1	23.20	0	0.00	23.15	1	5,149	0.02%
2019/05/24	0	0.00	3	23.43	23.25	-3	5,207	-0.06%
2019/05/23	11	23.37	1	23.95	23.30	10	5,218	0.19%
2019/05/14	1	24.40	1	24.65	24.80	0	5,107	0.00%
2019/05/10	1	24.60	0	0.00	24.10	1	5,034	0.02%
2019/05/09	1	24.35	4	24.09	24.20	-3	4,995	-0.06%
2019/05/08	2	25.00	1	25.40	25.35	1	4,909	0.02%
2019/05/07	0	0.00	4	25.89	25.70	-4	4,836	-0.08%
2019/05/06	56	25.43	22	25.65	25.10	34	4,785	0.71%
2019/05/03	3	26.17	1	26.40	26.40	2	4,701	0.04%
2019/05/02	2	26.15	11	26.14	26.25	-9	4,671	-0.19%
2019/04/30	7	25.89	11	25.72	26.00	-4	4,622	-0.09%
2019/04/29	7	25.41	9	25.08	25.00	-2	4,407	-0.05%
2019/04/25	3	25.63	4	25.70	25.15	-1	4,519	-0.02%
2019/04/24	0	0.00	2	25.30	25.45	-2	4,551	-0.04%
2019/04/23	0	0.00	7	24.90	25.20	-7	4,545	-0.15%
2019/04/22	4	25.15	5	25.27	25.10	-1	4,548	-0.02%
2019/04/18	1	24.00	2	24.35	23.90	-1	4,501	-0.02%
2019/04/16	1	24.50	3	24.67	24.50	-2	4,820	-0.04%
2019/04/15	10	24.44	8	24.17	24.65	2	4,989	0.04%
2019/04/12	1	23.50	3	23.57	23.60	-2	4,914	-0.04%
2019/04/11	1	23.90	0	0.00	23.70	1	4,911	0.02%
2019/04/10	2	24.20	4	24.30	24.10	-2	4,887	-0.04%
2019/04/08	4	23.74	0	0.00	23.75	4	4,839	0.08%
2019/04/03	1	23.50	0	0.00	23.50	1	4,805	0.02%
2019/04/02	5	23.30	0	0.00	23.40	5	4,795	0.10%
2019/03/29	4	23.04	0	0.00	23.00	4	4,726	0.08%
2019/03/28	1	22.90	9	23.05	22.90	-8	4,701	-0.17%
2019/03/27	4	23.55	0	0.00	23.50	4	4,650	0.09%
2019/03/26	15	23.64	12	23.41	23.40	3	4,622	0.06%
2019/03/25	17	23.81	12	23.83	23.75	5	4,553	0.11%
2019/03/22	45	25.09	23	24.72	24.85	22	4,557	0.48%
2019/03/21	41	26.43	42	26.33	26.10	-1	4,316	-0.02%
2019/03/20	8	25.97	1	25.90	26.05	7	4,214	0.17%
2019/03/19	10	26.58	111	26.67	26.10	-101	4,218	-2.39%	大賣/鉅額交易
2019/03/18	116	26.30	26	26.26	26.50	90	4,208	2.14%	大買/
2019/03/15	2	25.20	0	0.00	25.15	2	4,001	0.05%
2019/03/14	2	25.50	7	25.77	25.35	-5	3,996	-0.13%
2019/03/13	2	25.05	0	0.00	25.35	2	3,949	0.05%
2019/03/12	0	0.00	2	25.20	25.05	-2	3,954	-0.05%
2019/03/08	1	24.55	0	0.00	24.75	1	4,017	0.02%
2019/03/07	10	25.23	0	0.00	25.10	10	4,007	0.25%
2019/03/06	1	25.60	5	25.70	25.70	-4	3,941	-0.10%
2019/03/05	2	25.15	2	25.40	24.85	0	3,870	0.00%
2019/03/04	4	25.00	2	25.05	25.00	2	3,847	0.05%
2019/02/26	2	25.03	0	0.00	24.50	2	3,815	0.05%
2019/02/25	2	24.90	3	25.35	24.95	-1	3,835	-0.03%
2019/02/22	3	24.65	0	0.00	24.90	3	3,808	0.08%
2019/02/21	5	24.95	3	24.90	24.80	2	3,830	0.05%
2019/02/20	2	24.50	0	0.00	24.50	2	3,817	0.05%
2019/02/19	2	24.58	0	0.00	24.70	2	3,789	0.05%
2019/02/18	1	24.60	6	24.80	24.80	-5	3,808	-0.13%
2019/02/15	2	24.65	0	0.00	24.80	2	3,812	0.05%
2019/02/13	2	25.00	5	25.00	24.95	-3	3,803	-0.08%
2019/02/11	0	0.00	1	24.60	24.90	-1	3,795	-0.03%
2019/01/30	0	0.00	20	24.55	24.60	-20	3,776	-0.53%
2019/01/24	2	24.93	0	0.00	24.65	2	3,746	0.05%
2019/01/22	3	24.87	2	25.20	25.05	1	3,719	0.03%
2019/01/21	0	0.00	3	25.25	25.35	-3	3,653	-0.08%
2019/01/18	5	25.32	1	25.30	25.30	4	3,642	0.11%
2019/01/17	6	25.32	0	0.00	25.30	6	3,618	0.17%
2019/01/16	3	25.88	4	25.73	26.10	-1	3,458	-0.03%
2019/01/15	0	0.00	2	25.25	25.05	-2	3,279	-0.06%
2019/01/11	1	25.35	1	25.35	25.10	0	3,158	0.00%
2019/01/10	1	25.30	3	25.13	25.75	-2	3,087	-0.06%
2019/01/09	20	25.87	22	25.54	25.50	-2	3,015	-0.07%
2019/01/08	5	24.88	4	24.91	25.45	1	2,864	0.03%
2019/01/07	3	24.50	10	23.82	24.50	-7	2,643	-0.26%
2019/01/04	2	22.25	4	21.91	22.70	-2	2,411	-0.08%
2019/01/03	2	23.05	1	22.75	22.75	1	2,429	0.04%
2019/01/02	13	23.22	0	0.00	23.00	13	2,447	0.53%
2018/12/28	1	22.85	0	0.00	22.95	1	2,429	0.04%
2018/12/27	0	0.00	2	23.30	22.90	-2	2,451	-0.08%
2018/12/26	1	22.70	0	0.00	22.25	1	2,410	0.04%
2018/12/25	0	0.00	8	22.60	22.65	-8	2,408	-0.33%
2018/12/24	0	0.00	3	22.92	23.05	-3	2,406	-0.12%
2018/12/22	1	22.55	0	0.00	22.55	1	2,398	0.04%
2018/12/21	2	21.90	0	0.00	22.50	2	2,488	0.08%
2018/12/20	0	0.00	5	22.36	22.30	-5	2,499	-0.20%
2018/12/17	2	23.45	0	0.00	23.00	2	2,441	0.08%
2018/12/14	2	23.00	2	22.95	23.15	0	2,315	0.00%
2018/12/13	0	0.00	1	23.00	23.05	-1	2,299	-0.04%
2018/12/12	5	23.10	3	22.98	23.00	2	2,257	0.09%
2018/12/11	5	22.61	8	22.78	22.80	-3	2,201	-0.14%
2018/12/10	1	21.50	0	0.00	21.55	1	2,095	0.05%
2018/12/06	0	0.00	3	22.40	21.30	-3	2,067	-0.15%
2018/12/05	2	22.20	0	0.00	22.25	2	2,033	0.10%
2018/12/04	3	22.45	3	22.55	22.45	0	2,034	0.00%
2018/12/03	5	22.09	0	0.00	22.10	5	1,968	0.25%
2018/11/30	2	21.60	2	21.85	21.60	0	1,946	0.00%
2018/11/29	1	21.75	0	0.00	21.45	1	1,929	0.05%
2018/11/28	6	21.23	0	0.00	21.45	6	1,902	0.32%
2018/11/22	2	21.45	0	0.00	20.80	2	1,808	0.11%
2018/11/21	0	0.00	2	20.75	21.00	-2	1,804	-0.11%
2018/11/20	2	20.48	3	20.62	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	3	20.05	0	0.00	19.90	3	1,753	0.17%
2018/11/14	0	0.00	2	19.70	19.85	-2	1,708	-0.12%
2018/11/13	2	18.90	0	0.00	19.35	2	1,723	0.12%
2018/11/08	0	0.00	2	19.70	19.50	-2	1,833	-0.11%
2018/11/02	2	18.75	0	0.00	18.95	2	2,120	0.09%
2018/11/01	2	18.55	4	18.55	18.55	-2	2,130	-0.09%
2018/10/30	9	17.80	0	0.00	17.80	9	2,173	0.41%
2018/10/26	2	17.40	0	0.00	17.35	2	2,456	0.08%
2018/10/23	0	0.00	6	18.50	18.45	-6	2,473	-0.24%
2018/10/16	2	18.60	0	0.00	18.60	2	2,626	0.08%
2018/10/09	1	19.90	0	0.00	20.00	1	3,134	0.03%
2018/10/08	0	0.00	5	20.75	20.60	-5	3,300	-0.15%
2018/10/05	2	20.70	0	0.00	20.65	2	3,690	0.05%
2018/10/03	0	0.00	5	22.25	22.10	-5	3,767	-0.13%
2018/09/28	1	23.55	1	23.20	23.30	0	3,882	0.00%
2018/09/27	0	0.00	3	22.83	22.90	-3	3,888	-0.08%
2018/09/26	0	0.00	1	22.60	22.50	-1	4,218	-0.02%
2018/09/14	0	0.00	2	22.00	22.15	-2	4,472	-0.04%
2018/09/12	0	0.00	10	21.15	21.15	-10	4,668	-0.21%
2018/09/11	0	0.00	1	21.30	21.40	-1	4,709	-0.02%
2018/09/10	0	0.00	4	21.05	20.90	-4	4,725	-0.08%
2018/09/07	0	0.00	2	22.05	21.60	-2	4,720	-0.04%
2018/09/05	0	0.00	2	22.70	22.70	-2	4,783	-0.04%
2018/09/03	0	0.00	1	22.50	22.50	-1	4,948	-0.02%
2018/08/28	2	23.25	0	0.00	22.95	2	5,366	0.04%
2018/08/27	0	0.00	3	22.55	23.00	-3	5,638	-0.05%
2018/08/21	5	22.08	0	0.00	22.10	5	5,885	0.08%
2018/08/14	2	23.55	0	0.00	23.05	2	5,802	0.03%
2018/08/13	5	23.73	3	23.77	23.60	2	5,750	0.03%
2018/08/10	2	26.10	0	0.00	26.15	2	5,663	0.04%
2018/08/08	1	26.70	0	0.00	26.55	1	5,753	0.02%
2018/08/06	0	0.00	3	27.15	27.15	-3	5,724	-0.05%
2018/08/03	21	27.42	50	27.50	27.35	-29	5,726	-0.51%
2018/08/02	50	26.85	0	0.00	26.85	50	5,497	0.91%
2018/07/23	1	26.65	0	0.00	26.55	1	5,329	0.02%
2018/07/20	0	0.00	5	27.28	27.05	-5	5,289	-0.09%
2018/07/19	4	27.34	3	27.45	27.45	1	5,251	0.02%
2018/07/18	50	28.58	62	28.59	27.90	-12	5,190	-0.23%
2018/07/17	0	0.00	2	27.83	27.50	-2	4,869	-0.04%
2018/07/16	2	27.80	0	0.00	28.00	2	4,833	0.04%
2018/07/13	7	28.53	4	28.50	28.45	3	4,685	0.06%
2018/07/10	0	0.00	6	27.30	27.90	-6	4,296	-0.14%
2018/07/09	3	27.55	3	27.40	27.20	0	4,301	0.00%
2018/07/06	1	26.25	0	0.00	27.05	1	4,281	0.02%
2018/07/05	5	27.12	3	26.97	27.00	2	4,321	0.05%
2018/07/04	52	28.20	65	28.00	27.90	-13	4,324	-0.30%
2018/07/03	2	27.20	0	0.00	27.15	2	4,011	0.05%
2018/06/29	2	26.55	4	27.45	27.25	-2	3,991	-0.05%
2018/06/28	0	0.00	3	26.32	26.25	-3	3,914	-0.08%
2018/06/26	2	26.03	0	0.00	26.20	2	3,973	0.05%
2018/06/25	2	26.80	0	0.00	26.70	2	3,974	0.05%
2018/06/22	1	27.35	0	0.00	27.15	1	4,015	0.02%
2018/06/21	0	0.00	4	28.14	27.95	-4	3,998	-0.10%
2018/06/19	1	27.30	0	0.00	27.20	1	4,013	0.02%
2018/06/15	1	27.30	0	0.00	27.50	1	4,095	0.02%
2018/06/14	0	0.00	1	27.30	27.30	-1	4,165	-0.02%
2018/06/13	0	0.00	6	27.70	27.60	-6	4,174	-0.14%
2018/06/12	0	0.00	7	28.07	27.85	-7	4,166	-0.17%
2018/06/11	0	0.00	8	27.48	27.40	-8	4,093	-0.20%
2018/06/07	0	0.00	3	28.03	27.65	-3	4,144	-0.07%
2018/06/06	1	27.15	0	0.00	27.35	1	4,114	0.02%
2018/06/05	3	27.85	8	27.32	27.00	-5	4,531	-0.11%
2018/06/04	23	28.38	5	28.05	28.05	18	4,582	0.39%
2018/06/01	2	26.35	15	27.40	27.35	-13	4,392	-0.30%
2018/05/31	7	26.30	10	26.50	26.50	-3	4,412	-0.07%
2018/05/30	3	26.00	1	25.95	25.90	2	4,538	0.04%
2018/05/29	3	26.20	1	26.25	26.25	2	4,596	0.04%
2018/05/28	22	26.12	0	0.00	26.05	22	4,630	0.48%
2018/05/25	0	0.00	3	25.50	25.35	-3	4,770	-0.06%
2018/05/24	1	25.35	0	0.00	25.35	1	4,822	0.02%
2018/05/21	0	0.00	13	25.42	25.70	-13	5,034	-0.26%
2018/05/18	16	25.68	0	0.00	25.40	16	5,176	0.31%
2018/05/17	3	25.38	3	26.00	26.10	0	5,161	0.00%
2018/05/15	0	0.00	1	24.20	24.25	-1	5,119	-0.02%
2018/05/08	1	24.35	0	0.00	24.15	1	5,480	0.02%
2018/04/27	4	23.95	0	0.00	23.70	4	6,376	0.06%
2018/04/26	1	24.05	0	0.00	23.55	1	6,682	0.01%
2018/04/25	5	23.35	5	23.80	23.75	0	7,172	0.00%
2018/04/17	1	26.00	0	0.00	25.80	1	7,945	0.01%
2018/04/16	0	0.00	1	26.95	26.60	-1	8,233	-0.01%
2018/04/10	0	0.00	2	26.10	26.55	-2	11,292	-0.02%
2018/04/09	1	25.40	2	25.50	25.25	-1	11,603	-0.01%
2018/04/03	1	26.00	3	25.85	25.85	-2	11,754	-0.02%
2018/03/30	3	27.25	0	0.00	27.05	3	11,829	0.03%
2018/03/26	0	0.00	1	26.70	26.80	-1	11,834	-0.01%
2018/03/23	2	26.60	2	26.75	26.75	0	11,831	0.00%
2018/03/22	1	27.20	0	0.00	27.35	1	11,738	0.01%
2018/03/20	9	27.21	0	0.00	27.15	9	11,863	0.08%
2018/03/19	3	27.92	10	28.00	27.90	-7	11,893	-0.06%
2018/03/15	2	28.05	2	28.03	28.05	0	11,917	0.00%
2018/03/14	2	28.10	31	28.00	27.95	-29	11,906	-0.24%
2018/03/12	1	28.35	0	0.00	28.35	1	11,841	0.01%
2018/03/09	10	29.75	1	29.80	29.20	9	11,816	0.08%
2018/03/08	2	28.95	0	0.00	28.75	2	11,452	0.02%
2018/03/06	0	0.00	15	28.82	28.75	-15	11,513	-0.13%
2018/03/05	1	28.45	9	28.92	28.45	-8	11,389	-0.07%
2018/03/02	1	28.15	1	28.15	28.15	0	11,353	0.00%
2018/02/27	1	28.30	9	28.11	27.80	-8	11,967	-0.07%
2018/02/23	10	27.35	0	0.00	27.45	10	12,002	0.08%
2018/02/22	5	27.05	0	0.00	27.25	5	11,994	0.04%
2018/02/21	27	27.22	0	0.00	27.50	27	11,995	0.23%
2018/02/09	4	24.05	0	0.00	25.00	4	11,890	0.03%
2018/02/07	2	25.45	5	25.76	25.25	-3	11,965	-0.03%
2018/02/06	10	25.30	0	0.00	25.10	10	12,043	0.08%
2018/02/05	1	26.80	3	27.30	27.40	-2	12,214	-0.02%
2018/01/31	0	0.00	1	27.75	28.10	-1	12,282	-0.01%
2018/01/30	1	28.00	2	28.40	28.05	-1	12,234	-0.01%
2018/01/29	0	0.00	2	28.15	28.40	-2	12,159	-0.02%
2018/01/26	0	0.00	1	27.65	27.70	-1	12,089	-0.01%
2018/01/25	10	28.51	0	0.00	28.10	10	11,968	0.08%
2018/01/24	3	28.85	9	28.87	29.30	-6	11,793	-0.05%
2018/01/23	12	29.55	12	29.26	29.05	0	11,701	0.00%
2018/01/22	14	31.18	9	31.02	30.30	5	11,422	0.04%
2018/01/19	5	30.80	20	30.83	30.70	-15	11,212	-0.13%
2018/01/18	1	29.70	0	0.00	29.35	1	10,752	0.01%
2018/01/17	4	29.25	4	29.41	29.45	0	10,698	0.00%
2018/01/16	1	30.10	1	30.15	29.50	0	10,612	0.00%
2018/01/15	3	29.45	0	0.00	29.35	3	10,510	0.03%
2018/01/12	2	30.80	4	30.23	30.05	-2	10,468	-0.02%
2018/01/11	0	0.00	2	29.80	29.55	-2	10,156	-0.02%
2018/01/10	7	29.26	2	29.30	29.10	5	9,979	0.05%
2018/01/09	2	29.98	5	29.82	30.20	-3	9,679	-0.03%
2018/01/08	20	31.40	9	31.62	30.60	11	9,315	0.12%
2018/01/05	49	30.54	30	30.84	31.20	19	8,612	0.22%
2018/01/04	5	28.36	6	27.98	28.95	-1	7,454	-0.01%
2018/01/03	2	26.40	6	26.72	26.35	-4	6,544	-0.06%
2018/01/02	2	26.20	5	26.00	25.95	-3	6,204	-0.05%