正文 (4906)-國票-博愛券商分點個股進出

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

正文

(4906)

可現股當沖

股價
33.00
漲跌
▲0.45
漲幅
+1.38%
成交量
1,694張
產業
上市通信網路類股
594人加入追蹤

立即追蹤
本地時間:13:35(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－國票-博愛券商分點個股進出

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

國票-博愛券商分點個股進出
國票-博愛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
2024/04/23	1	32.25	0	0.00	32.55	1	7,404	0.01%
2024/04/19	1	32.00	0	0.00	32.20	1	7,766	0.01%
2024/04/18	2	32.80	0	0.00	33.15	2	7,725	0.03%
2024/04/15	0	0.00	1	34.20	34.10	-1	7,693	-0.01%
2024/04/12	0	0.00	1	34.55	34.55	-1	7,674	-0.01%
2024/04/11	0	34.60	0	0.00	34.65	0	7,676	0.00%
2024/04/10	1	34.35	1	34.65	34.70	0	7,709	0.00%
2024/04/03	2	34.00	0	0.00	33.95	2	7,608	0.03%
2024/04/02	4	34.15	1	34.15	34.10	3	7,621	0.04%
2024/04/01	28	34.70	10	34.55	34.55	18	7,594	0.24%
2024/03/28	1	34.30	0	0.00	34.20	1	7,639	0.01%
2024/03/27	1	34.60	0	0.00	34.40	1	7,680	0.01%
2024/03/26	5	34.85	20	34.40	34.40	-15	7,678	-0.20%
2024/03/22	0	0.00	2	35.20	35.10	-2	7,653	-0.03%
2024/03/21	3	34.75	0	0.00	34.80	3	7,663	0.04%
2024/03/20	2	35.35	0	0.00	34.90	2	7,731	0.03%
2024/03/19	2	35.10	13	35.10	35.00	-11	7,974	-0.14%
2024/03/18	2	34.68	0	0.00	35.10	2	8,333	0.02%
2024/03/14	24	35.03	12	35.36	34.90	12	8,679	0.14%
2024/03/13	23	36.50	0	0.00	35.65	23	8,912	0.26%
2024/03/12	0	36.30	0	0.00	36.15	0	8,880	0.00%
2024/03/11	16	36.03	5	36.25	36.15	11	8,786	0.13%
2024/03/08	38	36.16	30	36.30	35.95	8	8,713	0.09%
2024/03/07	46	37.62	15	37.08	36.80	31	8,577	0.36%
2024/03/06	25	38.27	23	38.68	38.35	2	8,253	0.02%
2024/03/05	59	39.88	23	39.75	39.50	36	7,969	0.45%
2024/03/04	5	37.03	194	36.59	38.70	-189	6,493	-2.91%	大賣/鉅額交易
2024/03/01	40	35.25	1	35.30	35.20	39	5,983	0.65%
2024/02/29	21	35.59	2	35.30	35.40	19	5,991	0.32%
2024/02/27	42	35.61	20	35.30	35.25	22	5,974	0.37%
2024/02/26	19	36.00	19	36.40	36.00	0	5,965	0.00%
2024/02/23	88	36.18	5	36.68	35.90	83	5,955	1.39%
2024/02/22	10	36.00	117	36.48	36.35	-107	6,002	-1.78%	大賣/鉅額交易
2024/02/21	70	36.03	0	0.00	36.05	70	5,965	1.17%
2024/02/19	29	35.83	21	35.95	35.95	8	5,940	0.13%
2024/02/15	20	35.63	22	35.69	35.70	-2	5,925	-0.03%
2024/02/05	22	35.28	0	0.00	35.10	22	5,887	0.37%
2024/02/02	25	36.09	72	36.58	36.00	-47	5,862	-0.80%
2024/02/01	10	36.15	81	36.20	36.20	-71	5,732	-1.24%
2024/01/31	15	35.47	7	35.61	35.60	8	5,626	0.14%
2024/01/30	10	35.60	10	35.75	35.75	0	5,649	0.00%
2024/01/29	6	35.72	5	35.75	35.80	1	5,636	0.02%
2024/01/26	7	35.12	0	0.00	35.00	7	5,682	0.12%
2024/01/25	23	35.56	20	35.80	35.60	3	5,729	0.05%
2024/01/24	65	36.14	0	0.00	35.80	65	5,703	1.14%
2024/01/23	55	35.80	12	35.93	35.90	43	5,671	0.76%
2024/01/22	2	35.98	42	35.78	35.85	-40	5,625	-0.71%
2024/01/19	5	34.70	0	0.00	34.80	5	5,467	0.09%
2024/01/18	17	34.95	11	35.02	35.20	6	5,445	0.11%
2024/01/17	32	35.52	0	0.00	35.35	32	5,398	0.59%
2024/01/16	0	0.00	9	35.79	36.00	-9	5,340	-0.17%
2024/01/15	22	34.04	41	34.29	35.00	-19	5,112	-0.37%
2024/01/12	12	33.55	10	33.80	33.50	2	5,002	0.04%
2024/01/11	21	33.86	0	0.00	33.75	21	5,018	0.42%
2024/01/09	1	33.20	0	0.00	33.25	1	5,131	0.02%
2024/01/04	2	33.80	5	33.82	33.85	-3	5,268	-0.06%
2024/01/02	0	0.00	1	34.75	34.70	-1	5,278	-0.02%
2023/12/29	3	34.50	0	0.00	34.50	3	5,341	0.06%
2023/12/28	0	0.00	3	34.80	34.80	-3	5,364	-0.06%
2023/12/26	0	0.00	2	34.70	34.85	-2	5,538	-0.04%
2023/12/25	4	34.85	3	35.35	34.60	1	5,548	0.02%
2023/12/22	5	35.57	4	36.13	35.55	1	5,530	0.02%
2023/12/21	7	35.62	2	35.40	35.60	5	5,535	0.09%
2023/12/20	24	35.92	4	35.70	35.95	20	5,661	0.35%
2023/12/19	1	35.30	0	0.00	35.60	1	5,672	0.02%
2023/12/18	1	36.35	0	0.00	35.80	1	5,740	0.02%
2023/12/15	4	36.28	0	0.00	36.20	4	5,810	0.07%
2023/12/14	8	36.99	10	37.07	36.90	-2	5,830	-0.03%
2023/12/13	11	36.46	4	36.26	36.35	7	5,593	0.13%
2023/12/12	1	35.60	2	35.80	35.75	-1	5,399	-0.02%
2023/12/11	2	34.25	0	0.00	34.30	2	5,452	0.04%
2023/12/08	5	35.34	14	35.22	35.70	-9	5,430	-0.17%
2023/12/07	3	34.62	0	0.00	34.50	3	5,303	0.06%
2023/12/06	10	34.45	0	0.00	34.15	10	5,386	0.19%
2023/12/05	2	33.95	3	34.00	33.95	-1	5,485	-0.02%
2023/12/04	0	0.00	5	34.45	34.25	-5	5,826	-0.09%
2023/11/29	3	34.20	0	0.00	34.20	3	6,567	0.05%
2023/11/28	0	0.00	2	34.30	34.40	-2	6,905	-0.03%
2023/11/27	0	0.00	1	34.15	33.55	-1	7,100	-0.01%
2023/11/24	3	34.20	0	0.00	34.10	3	7,301	0.04%
2023/11/22	2	34.75	5	34.40	34.65	-3	8,732	-0.03%
2023/11/21	4	34.98	0	0.00	34.60	4	9,605	0.04%
2023/11/13	0	0.00	3	32.95	32.75	-3	11,342	-0.03%
2023/11/10	2	32.70	3	32.80	32.70	-1	11,360	-0.01%
2023/11/09	3	33.15	50	33.30	32.90	-47	11,392	-0.41%
2023/11/07	40	33.47	0	0.00	33.45	40	11,416	0.35%
2023/11/06	13	34.00	0	0.00	33.90	13	11,542	0.11%
2023/11/03	6	34.60	3	34.30	34.25	3	11,956	0.03%
2023/11/02	6	33.50	6	34.00	33.85	0	11,934	0.00%
2023/10/30	0	0.00	2	33.30	33.30	-2	12,328	-0.02%
2023/10/25	5	34.04	0	0.00	33.70	5	12,669	0.04%
2023/10/24	1	33.30	0	0.00	34.00	1	12,726	0.01%
2023/10/19	0	0.00	3	33.63	33.65	-3	12,976	-0.02%
2023/10/18	1	33.30	10	33.30	33.45	-9	13,018	-0.07%
2023/10/17	1	34.30	0	0.00	33.85	1	13,017	0.01%
2023/10/16	3	34.48	0	0.00	34.60	3	13,098	0.02%
2023/10/13	11	36.15	0	0.00	35.35	11	13,160	0.08%
2023/10/12	2	35.68	41	35.40	35.90	-39	13,254	-0.29%
2023/10/06	1	37.10	1	36.70	36.70	0	13,344	0.00%
2023/10/03	2	37.25	1	37.65	37.15	1	13,538	0.01%
2023/10/02	2	37.65	5	37.77	37.85	-3	13,683	-0.02%
2023/09/28	1	36.40	0	0.00	36.45	1	13,866	0.01%
2023/09/26	2	37.68	2	37.20	37.25	0	14,314	0.00%
2023/09/25	1	37.60	1	37.70	37.60	0	14,810	0.00%
2023/09/22	0	0.00	2	35.95	36.05	-2	15,164	-0.01%
2023/09/21	6	35.78	0	0.00	35.65	6	15,371	0.04%
2023/09/20	4	36.70	6	36.58	36.60	-2	15,626	-0.01%
2023/09/19	36	37.73	3	37.58	37.35	33	15,530	0.21%
2023/09/18	1	37.10	2	37.28	37.10	-1	15,394	-0.01%
2023/09/15	6	37.54	3	38.40	37.05	3	15,333	0.02%
2023/09/14	7	38.22	6	38.32	38.05	1	15,132	0.01%
2023/09/13	1	37.50	3	37.62	37.70	-2	14,807	-0.01%
2023/09/12	4	37.44	3	37.32	37.45	1	14,717	0.01%
2023/09/11	0	0.00	12	36.35	36.25	-12	14,568	-0.08%
2023/09/07	8	37.31	0	0.00	37.05	8	14,692	0.05%
2023/09/06	35	37.91	23	37.92	37.95	12	14,398	0.08%
2023/09/05	1	36.80	22	36.36	36.50	-21	13,995	-0.15%
2023/09/04	3	36.17	5	36.27	36.20	-2	13,935	-0.01%
2023/09/01	2	37.93	40	37.60	37.05	-38	13,756	-0.28%
2023/08/31	20	37.08	49	36.92	37.30	-29	13,628	-0.21%
2023/08/30	23	36.80	0	0.00	36.95	23	13,760	0.17%
2023/08/29	2	36.03	1	36.25	36.25	1	13,590	0.01%
2023/08/28	43	37.88	43	39.19	35.90	0	13,326	0.00%
2023/08/25	13	37.00	47	37.62	37.50	-34	12,166	-0.28%
2023/08/24	133	35.50	109	35.95	35.40	24	11,315	0.21%	大買/大賣/
2023/08/23	3	35.57	7	35.06	35.55	-4	10,998	-0.04%
2023/08/22	33	34.25	37	34.92	34.30	-4	10,496	-0.04%
2023/08/21	48	34.47	1	34.35	34.50	47	10,182	0.46%
2023/08/18	39	33.28	31	33.77	32.95	8	9,725	0.08%
2023/08/17	0	0.00	2	33.60	33.65	-2	9,639	-0.02%
2023/08/14	0	0.00	4	32.78	32.65	-4	9,629	-0.04%
2023/08/11	13	33.58	8	32.67	32.65	5	9,575	0.05%
2023/08/10	8	33.35	3	33.50	33.35	5	9,491	0.05%
2023/08/09	17	34.12	36	34.34	33.55	-19	9,344	-0.20%
2023/08/07	0	0.00	5	33.16	33.45	-5	8,858	-0.06%
2023/08/04	0	0.00	12	32.75	32.90	-12	8,737	-0.14%
2023/07/31	10	32.71	11	32.14	32.10	-1	8,343	-0.01%
2023/07/25	0	0.00	5	32.40	31.90	-5	8,170	-0.06%
2023/07/21	0	0.00	4	31.40	31.40	-4	7,964	-0.05%
2023/07/20	0	0.00	10	31.80	32.05	-10	7,937	-0.13%
2023/07/19	2	32.40	1	32.55	31.60	1	7,881	0.01%
2023/07/18	0	0.00	2	32.25	32.25	-2	7,838	-0.03%
2023/07/17	1	33.45	0	0.00	33.35	1	7,735	0.01%
2023/07/14	4	32.90	20	32.63	32.75	-16	7,654	-0.21%
2023/07/13	0	0.00	1	33.35	32.55	-1	7,621	-0.01%
2023/07/12	1	32.35	0	0.00	32.10	1	7,580	0.01%
2023/07/11	2	32.38	0	0.00	32.40	2	7,560	0.03%
2023/07/10	3	32.57	2	32.80	32.80	1	7,535	0.01%
2023/07/07	14	34.16	4	34.25	33.55	10	7,398	0.14%
2023/07/06	26	34.29	15	33.68	33.65	11	7,318	0.15%
2023/07/05	8	33.38	42	33.54	33.15	-34	6,999	-0.49%
2023/07/04	33	33.25	5	32.90	33.40	28	6,832	0.41%
2023/07/03	41	34.52	35	33.97	34.45	6	6,528	0.09%
2023/06/30	1	33.05	11	32.90	33.05	-10	5,960	-0.17%
2023/06/29	3	31.82	19	31.39	31.50	-16	5,502	-0.29%
2023/06/28	29	31.30	6	31.34	31.25	23	5,288	0.43%
2023/06/26	2	30.00	0	0.00	30.05	2	5,017	0.04%
2023/06/15	2	30.90	0	0.00	30.90	2	5,072	0.04%
2023/06/14	14	31.31	0	0.00	31.40	14	4,996	0.28%
2023/06/12	1	31.30	2	31.55	31.30	-1	4,671	-0.02%
2023/06/09	0	0.00	4	31.54	31.80	-4	4,657	-0.09%
2023/06/08	2	31.15	0	0.00	31.15	2	4,632	0.04%
2023/06/07	5	31.67	3	31.60	31.65	2	4,632	0.04%
2023/06/06	2	32.60	0	0.00	32.00	2	4,564	0.04%
2023/06/05	11	33.16	2	33.30	33.45	9	4,354	0.21%
2023/06/02	2	31.40	3	31.45	31.55	-1	4,016	-0.02%
2023/05/30	5	31.00	1	31.30	31.15	4	3,928	0.10%
2023/05/29	24	31.38	0	0.00	31.40	24	3,868	0.62%
2023/05/23	0	0.00	9	30.78	30.65	-9	3,670	-0.25%
2023/05/18	5	30.40	0	0.00	30.40	5	3,581	0.14%
2023/05/16	1	29.65	0	0.00	29.70	1	3,412	0.03%
2023/05/15	0	0.00	5	29.83	29.75	-5	3,397	-0.15%
2023/05/11	2	30.00	1	29.90	29.70	1	3,364	0.03%
2023/05/09	1	29.65	0	0.00	29.90	1	3,249	0.03%
2023/04/27	0	0.00	2	31.00	30.95	-2	3,025	-0.07%
2023/04/26	2	30.65	0	0.00	30.90	2	3,003	0.07%
2023/04/21	0	0.00	5	30.70	30.80	-5	2,923	-0.17%
2023/04/20	0	0.00	1	32.50	32.10	-1	2,812	-0.04%
2023/04/17	5	32.35	15	32.13	32.35	-10	2,630	-0.38%
2023/04/14	0	0.00	16	31.71	31.65	-16	2,536	-0.63%
2023/04/12	0	0.00	5	31.08	31.80	-5	2,441	-0.20%
2023/04/11	3	31.35	14	31.40	31.35	-11	2,377	-0.46%
2023/04/10	1	30.40	0	0.00	30.65	1	2,219	0.05%
2023/03/30	0	0.00	2	30.78	30.85	-2	2,026	-0.10%
2023/03/29	0	0.00	1	30.90	30.50	-1	1,954	-0.05%
2023/03/24	15	29.90	0	0.00	29.85	15	1,797	0.83%
2023/03/23	0	0.00	1	29.45	29.45	-1	1,721	-0.06%
2023/03/22	3	29.05	0	0.00	29.30	3	1,695	0.18%
2023/03/21	0	0.00	1	29.10	29.25	-1	1,674	-0.06%
2023/03/20	2	29.05	0	0.00	29.15	2	1,639	0.12%
2023/03/16	0	28.33	3	27.95	28.00	-3	1,636	-0.18%
2023/03/14	0	0.00	1	28.80	28.75	-1	1,571	-0.06%
2023/03/10	1	28.35	2	28.58	28.50	-1	1,517	-0.07%
2023/03/02	1	27.95	0	0.00	28.05	1	1,457	0.07%
2023/02/20	2	28.10	1	28.10	28.15	1	1,645	0.06%
2023/02/15	0	0.00	1	27.60	27.60	-1	1,723	-0.06%
2023/02/14	0	0.00	1	27.80	27.70	-1	1,789	-0.06%
2023/02/07	1	28.15	3	28.02	28.05	-2	1,897	-0.11%
2023/02/06	4	28.33	3	28.27	28.10	1	1,897	0.05%
2023/02/01	1	28.00	0	0.00	27.95	1	1,856	0.05%
2023/01/31	0	0.00	3	27.60	27.60	-3	1,815	-0.17%
2023/01/30	1	27.20	0	0.00	27.20	1	1,819	0.05%
2023/01/17	3	26.87	0	0.00	26.85	3	1,823	0.16%
2023/01/16	1	26.95	1	26.85	26.95	0	1,821	0.00%
2023/01/13	1	27.50	0	0.00	26.85	1	1,860	0.05%
2023/01/10	2	27.75	0	0.00	27.70	2	1,888	0.11%
2023/01/06	0	0.00	1	28.15	27.85	-1	1,930	-0.05%
2023/01/04	0	0.00	2	28.00	28.00	-2	2,002	-0.10%
2022/12/30	14	27.71	13	27.52	27.40	1	2,049	0.05%
2022/12/22	1	27.45	0	0.00	27.30	1	2,303	0.04%
2022/12/13	1	28.20	1	28.60	28.10	0	3,879	0.00%
2022/12/09	2	29.10	5	28.75	28.60	-3	3,901	-0.08%
2022/12/07	5	28.30	0	0.00	28.00	5	3,876	0.13%
2022/12/06	2	28.20	6	28.58	28.15	-4	3,943	-0.10%
2022/12/01	1	28.80	22	28.75	28.75	-21	4,042	-0.52%
2022/11/30	0	0.00	1	28.70	28.60	-1	4,149	-0.02%
2022/11/29	0	0.00	8	28.53	28.80	-8	4,494	-0.18%
2022/11/28	5	28.15	0	0.00	28.15	5	4,551	0.11%
2022/11/25	3	28.13	2	28.55	28.00	1	4,605	0.02%
2022/11/23	6	28.61	0.2	28.65	28.60	5.8	4,647	0.12%
2022/11/22	0	0.00	4	28.65	28.75	-4	4,647	-0.09%
2022/11/15	2	28.00	0	0.00	27.95	2	4,927	0.04%
2022/11/14	0	0.00	2	28.15	28.15	-2	5,099	-0.04%
2022/11/11	2	27.80	10	28.00	27.75	-8	5,232	-0.15%
2022/11/10	8	27.80	4	28.28	27.80	4	5,229	0.08%
2022/11/09	12	27.73	6	27.87	27.85	6	5,185	0.12%
2022/11/08	4	27.70	5	27.58	27.60	-1	5,145	-0.02%
2022/11/04	1	26.70	0	0.00	26.70	1	5,118	0.02%
2022/11/02	2	26.68	0	0.00	26.75	2	5,167	0.04%
2022/10/26	2	26.05	0	0.00	25.65	2	5,352	0.04%
2022/10/21	2	26.80	0	0.00	26.60	2	5,405	0.04%
2022/10/17	2	26.50	2	27.15	27.15	0	5,502	0.00%
2022/10/14	0	0.00	2	27.50	27.65	-2	5,498	-0.04%
2022/10/13	2	26.50	0	0.00	26.50	2	5,516	0.04%
2022/10/12	2	27.60	0	0.00	27.85	2	5,529	0.04%
2022/10/05	2	28.48	3	28.15	28.10	-1	5,670	-0.02%
2022/10/03	0	0.00	2	27.05	27.10	-2	5,647	-0.04%
2022/09/28	3	26.48	0	0.00	26.05	3	5,836	0.05%
2022/09/27	3	27.45	0	0.00	27.60	3	5,759	0.05%
2022/09/26	2	28.20	6	28.65	27.50	-4	5,709	-0.07%
2022/09/23	29	29.69	14	30.33	29.30	15	5,662	0.26%
2022/09/22	54	32.37	52	32.26	30.40	2	5,462	0.04%
2022/09/21	10	30.89	7	30.99	31.05	3	4,633	0.06%
2022/09/16	6	30.72	0	0.00	30.70	6	4,572	0.13%
2022/09/12	1	31.80	0	0.00	31.95	1	4,767	0.02%
2022/09/06	0	0.00	5	31.60	31.55	-5	5,563	-0.09%
2022/09/05	13	31.91	0	0.00	32.25	13	5,576	0.23%
2022/09/02	1	32.00	13	32.04	31.95	-12	5,255	-0.23%
2022/09/01	1	31.90	33	31.85	31.85	-32	5,214	-0.61%
2022/08/31	20	31.60	78	31.86	31.70	-58	5,184	-1.12%
2022/08/30	50	31.44	20	31.65	31.45	30	5,187	0.58%
2022/08/29	20	31.35	0	0.00	31.30	20	5,267	0.38%
2022/08/26	40	31.65	40	31.95	31.70	0	5,373	0.00%
2022/08/25	50	31.48	15	31.55	31.55	35	5,370	0.65%
2022/08/24	5	31.30	5	31.25	31.10	0	5,343	0.00%
2022/08/23	1	31.60	26	31.25	31.50	-25	5,328	-0.47%
2022/08/22	0	0.00	1	30.95	31.10	-1	5,227	-0.02%
2022/08/18	6	30.26	16	30.14	30.25	-10	4,994	-0.20%
2022/08/16	0	0.00	1	29.50	29.35	-1	4,857	-0.02%
2022/08/12	5	29.09	10	29.10	29.15	-5	4,912	-0.10%
2022/08/11	2	29.10	0	0.00	29.10	2	4,919	0.04%
2022/08/10	0	0.00	3	29.40	29.50	-3	4,931	-0.06%
2022/08/09	0	0.00	20	28.80	29.35	-20	4,915	-0.41%
2022/08/08	34	28.93	0	0.00	28.90	34	4,904	0.69%
2022/08/04	1	29.35	10	29.50	29.50	-9	4,845	-0.19%
2022/08/03	2	29.10	0	0.00	29.30	2	4,843	0.04%
2022/08/02	4	29.68	0	0.00	29.65	4	4,845	0.08%
2022/07/26	3	30.40	3	30.00	30.10	0	4,931	0.00%
2022/07/21	0	0.00	4	30.15	30.30	-4	5,032	-0.08%
2022/07/20	2	30.48	0	0.00	30.30	2	5,057	0.04%
2022/07/19	0	0.00	2	30.40	30.40	-2	5,114	-0.04%
2022/07/18	2	30.25	0	0.00	30.05	2	5,147	0.04%
2022/07/15	0	0.00	2	30.10	30.35	-2	5,455	-0.04%
2022/07/14	0	0.00	3	29.85	30.15	-3	5,444	-0.06%
2022/07/13	0	0.00	2	29.25	29.25	-2	5,385	-0.04%
2022/07/12	0	0.00	2	29.35	29.00	-2	5,397	-0.04%
2022/07/08	0	0.00	6	29.47	29.30	-6	5,411	-0.11%
2022/07/07	2	26.30	4	27.60	27.85	-2	5,260	-0.04%
2022/07/05	2	26.85	0	0.00	26.85	2	5,355	0.04%
2022/07/04	1	26.20	0	0.00	26.10	1	5,427	0.02%
2022/07/01	9	27.89	0	0.00	27.10	9	5,576	0.16%
2022/06/30	2	29.25	0	0.00	29.00	2	5,657	0.04%
2022/06/29	2	30.15	0	0.00	30.00	2	5,752	0.03%
2022/06/28	0	0.00	8	30.54	30.55	-8	5,889	-0.14%
2022/06/27	6	30.88	5	30.85	30.95	1	5,961	0.02%
2022/06/24	8	30.98	7	30.96	30.60	1	6,030	0.02%
2022/06/23	3	31.02	2	31.20	30.65	1	6,109	0.02%
2022/06/22	4	30.68	2	30.90	30.80	2	6,324	0.03%
2022/06/21	11	30.60	4	30.53	30.65	7	6,295	0.11%
2022/06/20	2	29.15	3	29.30	29.25	-1	6,334	-0.02%
2022/06/17	2	30.15	0	0.00	30.25	2	6,421	0.03%
2022/06/16	4	31.40	2	31.50	30.55	2	6,429	0.03%
2022/06/15	32	31.69	16	32.78	31.10	16	6,541	0.24%
2022/06/14	12	31.53	0	0.00	31.50	12	5,909	0.20%
2022/06/13	0	0.00	4	30.94	31.00	-4	5,796	-0.07%
2022/06/10	0	0.00	2	31.35	31.35	-2	5,799	-0.03%
2022/06/09	10	31.20	2	31.10	31.30	8	5,766	0.14%
2022/06/08	1	31.05	2	31.35	31.10	-1	5,761	-0.02%
2022/06/07	0	0.00	3	31.43	31.20	-3	5,757	-0.05%
2022/06/06	2	30.95	16	30.78	31.05	-14	5,689	-0.25%
2022/06/02	12	30.27	5	30.08	30.20	7	5,660	0.12%
2022/06/01	0	0.00	6	29.85	29.85	-6	5,665	-0.11%
2022/05/31	4	29.15	2	29.30	29.15	2	5,750	0.03%
2022/05/30	1	28.35	0	0.00	28.90	1	5,781	0.02%
2022/05/27	3	28.45	0	0.00	28.45	3	5,857	0.05%
2022/05/26	5	28.80	11	28.34	28.30	-6	5,932	-0.10%
2022/05/25	1	28.85	5	28.80	28.75	-4	6,010	-0.07%
2022/05/24	0	0.00	18	28.97	28.95	-18	6,142	-0.29%
2022/05/23	1	29.20	0	0.00	29.20	1	6,233	0.02%
2022/05/20	3	29.70	0	0.00	29.45	3	6,452	0.05%
2022/05/19	3	28.65	0	0.00	29.15	3	6,613	0.05%
2022/05/18	5	29.08	0	0.00	29.00	5	7,061	0.07%
2022/05/17	2	29.50	0	0.00	29.35	2	7,331	0.03%
2022/05/16	2	29.30	0	0.00	29.30	2	7,409	0.03%
2022/05/13	2	28.95	0	0.00	29.35	2	7,442	0.03%
2022/05/11	0	0.00	8	28.73	28.90	-8	7,550	-0.11%
2022/05/10	2	28.85	0	0.00	28.85	2	7,890	0.03%
2022/05/09	2	28.90	0	0.00	28.20	2	8,037	0.02%
2022/05/06	10	29.50	0	0.00	29.45	10	8,404	0.12%
2022/05/05	0	0.00	2	30.15	29.80	-2	8,969	-0.02%
2022/05/04	2	29.75	2	29.70	29.75	0	9,179	0.00%
2022/05/03	3	29.80	1	29.80	29.80	2	9,301	0.02%
2022/04/29	15	31.00	0	0.00	30.55	15	9,289	0.16%
2022/04/28	0	0.00	2	30.50	30.65	-2	9,246	-0.02%
2022/04/27	1	29.70	1	30.20	30.20	0	9,288	0.00%
2022/04/25	18	30.28	0	0.00	30.05	18	9,469	0.19%
2022/04/21	6	31.88	16	31.92	31.85	-10	9,446	-0.11%
2022/04/20	0	0.00	7	30.64	30.80	-7	9,101	-0.08%
2022/04/19	0	0.00	2	30.45	30.30	-2	9,116	-0.02%
2022/04/15	1	30.05	0	0.00	30.00	1	9,124	0.01%
2022/04/14	5	30.48	3	30.75	30.35	2	9,132	0.02%
2022/04/13	7	30.89	5	30.95	30.85	2	9,138	0.02%
2022/04/12	7	31.16	0	0.00	30.95	7	9,159	0.08%
2022/04/11	3	31.57	12	31.63	31.60	-9	9,186	-0.10%
2022/04/08	8	32.78	3	33.20	32.70	5	9,265	0.05%
2022/04/07	6	32.90	16	33.55	32.40	-10	9,523	-0.10%
2022/04/06	12	33.48	34	33.65	33.75	-22	9,491	-0.23%
2022/04/01	11	33.40	3	33.12	33.30	8	9,924	0.08%
2022/03/31	21	32.90	16	32.95	33.00	5	10,327	0.05%
2022/03/30	2	32.80	14	32.63	32.60	-12	10,185	-0.12%
2022/03/29	11	33.01	26	32.83	32.60	-15	10,126	-0.15%
2022/03/28	0	0.00	7	32.38	32.45	-7	10,036	-0.07%
2022/03/25	1	32.20	29	32.37	32.20	-28	9,981	-0.28%
2022/03/24	20	32.00	6	31.98	31.85	14	9,841	0.14%
2022/03/23	0	0.00	30	31.90	31.90	-30	9,949	-0.30%
2022/03/22	9	31.63	16	31.42	32.00	-7	10,247	-0.07%
2022/03/21	5	31.08	20	31.24	31.20	-15	10,407	-0.14%
2022/03/18	67	30.96	22	30.91	30.85	45	10,359	0.43%
2022/03/17	2	29.45	5	29.80	29.80	-3	10,138	-0.03%
2022/03/16	5	28.94	0	0.00	28.95	5	10,389	0.05%
2022/03/15	2	29.00	0	0.00	29.05	2	10,541	0.02%
2022/03/14	2	29.55	18	29.42	29.55	-16	10,550	-0.15%
2022/03/10	0	0.00	6	29.90	29.90	-6	10,718	-0.06%
2022/03/09	3	29.20	0	0.00	29.50	3	10,676	0.03%
2022/03/08	11	29.16	2	29.70	29.05	9	10,664	0.08%
2022/03/07	8	30.33	80	30.07	30.00	-72	10,564	-0.68%
2022/03/04	35	31.81	3	32.23	31.50	32	10,458	0.31%
2022/03/03	16	32.12	20	32.12	32.05	-4	10,361	-0.04%
2022/03/02	32	31.72	15	31.78	31.80	17	10,324	0.16%
2022/03/01	20	31.95	26	32.15	32.25	-6	10,259	-0.06%
2022/02/25	20	31.73	24	32.00	31.95	-4	10,188	-0.04%
2022/02/24	35	31.82	32	31.73	31.55	3	10,140	0.03%
2022/02/23	6	31.83	20	32.20	32.20	-14	10,039	-0.14%
2022/02/22	81	31.69	63	31.90	31.85	18	10,012	0.18%
2022/02/21	10	32.83	3	33.05	33.00	7	9,946	0.07%
2022/02/18	51	32.50	21	32.87	33.10	30	10,211	0.29%
2022/02/17	26	32.07	36	32.12	31.95	-10	10,036	-0.10%
2022/02/16	8	31.41	6	31.42	31.30	2	9,751	0.02%
2022/02/15	4	30.81	0	0.00	30.95	4	9,720	0.04%
2022/02/14	18	31.05	0	0.00	30.95	18	9,705	0.19%
2022/02/11	4	31.13	0	0.00	31.15	4	9,663	0.04%
2022/02/10	49	31.86	15	31.20	31.15	34	9,600	0.35%
2022/02/09	4	32.70	18	32.64	32.65	-14	9,261	-0.15%
2022/02/08	16	33.04	27	32.69	32.60	-11	9,108	-0.12%
2022/02/07	46	32.49	41	32.38	32.60	5	8,730	0.06%
2022/01/26	11	30.92	17	31.03	31.00	-6	8,149	-0.07%
2022/01/25	14	30.73	2	31.00	30.10	12	7,974	0.15%
2022/01/24	5	29.69	7	30.24	30.45	-2	7,858	-0.03%
2022/01/21	6	30.45	18	30.56	30.45	-12	7,872	-0.15%
2022/01/20	0	0.00	3	30.70	30.80	-3	7,963	-0.04%
2022/01/19	10	30.20	33	30.42	30.55	-23	8,241	-0.28%
2022/01/18	1	30.40	17	30.22	29.95	-16	8,136	-0.20%
2022/01/17	11	29.90	16	30.00	30.20	-5	7,981	-0.06%
2022/01/14	2	28.75	13	28.80	28.80	-11	7,850	-0.14%
2022/01/13	2	29.50	5	29.45	29.50	-3	7,834	-0.04%
2022/01/12	0	0.00	10	29.25	29.40	-10	7,811	-0.13%
2022/01/11	9	30.11	0	0.00	29.95	9	7,749	0.12%
2022/01/10	3	30.60	3	30.90	30.75	0	7,689	0.00%
2022/01/07	22	30.78	10	30.68	30.55	12	7,667	0.16%
2022/01/06	19	30.91	5	31.12	31.40	14	7,594	0.18%
2022/01/05	11	31.37	0	0.00	31.40	11	7,529	0.15%
2022/01/04	4	31.93	3	31.70	31.65	1	7,477	0.01%
2022/01/03	24	32.77	13	32.59	32.10	11	7,389	0.15%
2021/12/30	52	32.43	2	32.55	32.30	50	7,195	0.69%
2021/12/29	6	31.13	13	31.69	31.85	-7	6,836	-0.10%
2021/12/28	15	32.05	19	32.38	31.20	-4	6,683	-0.06%
2021/12/27	103	31.29	90	31.47	31.50	13	6,090	0.21%	大買/
2021/12/24	1	29.85	0	0.00	29.90	1	5,566	0.02%
2021/12/21	4	29.65	0	0.00	29.75	4	5,510	0.07%
2021/12/20	4	30.10	2	30.23	30.10	2	5,459	0.04%
2021/12/17	3	29.87	0	0.00	29.95	3	5,372	0.06%
2021/12/16	14	30.38	26	30.38	30.60	-12	5,231	-0.23%
2021/12/15	7	29.91	0	0.00	30.30	7	4,845	0.14%
2021/12/14	2	28.50	0	0.00	28.50	2	4,519	0.04%
2021/12/13	2	28.80	0	0.00	28.70	2	4,463	0.04%
2021/12/10	24	29.39	9	29.32	29.20	15	4,412	0.34%
2021/12/09	0	0.00	48	29.19	29.50	-48	4,100	-1.17%
2021/12/07	43	28.93	2	28.95	28.70	41	3,874	1.06%
2021/12/06	0	0.00	6	28.05	28.20	-6	3,713	-0.16%
2021/12/03	2	27.65	16	27.70	27.70	-14	3,702	-0.38%
2021/12/01	6	27.15	4	27.60	27.60	2	3,723	0.05%
2021/11/29	10	26.66	4	27.00	27.05	6	3,714	0.16%
2021/11/26	18	27.23	0	0.00	27.10	18	3,692	0.49%
2021/11/24	2	27.70	0	0.00	27.85	2	3,661	0.05%
2021/11/23	2	27.70	0	0.00	27.65	2	3,677	0.05%
2021/11/22	0	0.00	3	28.23	28.25	-3	3,665	-0.08%
2021/11/19	4	28.38	1	28.15	28.20	3	3,632	0.08%
2021/11/18	5	28.94	3	29.10	28.85	2	3,548	0.06%
2021/11/17	6	29.52	8	29.62	30.00	-2	3,389	-0.06%
2021/11/16	1	29.00	2	28.40	29.00	-1	2,923	-0.03%
2021/11/15	3	27.80	3	28.00	28.05	0	2,646	0.00%
2021/11/12	0	0.00	2	28.50	28.05	-2	2,645	-0.08%
2021/11/11	1	28.10	2	28.15	27.95	-1	2,625	-0.04%
2021/11/10	0	0.00	2	27.90	27.90	-2	2,619	-0.08%
2021/11/08	3	28.05	0	0.00	27.80	3	2,615	0.11%
2021/11/04	0	0.00	11	28.09	27.85	-11	2,645	-0.42%
2021/11/03	1	27.50	1	27.50	27.50	0	2,682	0.00%
2021/11/02	4	27.30	4	28.05	27.25	0	2,696	0.00%
2021/11/01	0	0.00	2	27.90	27.90	-2	2,702	-0.07%
2021/10/29	12	27.40	0	0.00	27.40	12	2,719	0.44%
2021/10/28	0	0.00	26	27.83	28.10	-26	2,735	-0.95%
2021/10/27	71	27.67	70	27.79	28.65	1	2,639	0.04%
2021/10/26	1	26.15	1	26.15	26.15	0	2,335	0.00%
2021/10/25	2	25.95	0	0.00	26.05	2	2,350	0.09%
2021/10/15	0	0.00	12	25.45	25.45	-12	2,990	-0.40%
2021/10/14	2	25.60	0	0.00	25.60	2	3,030	0.07%
2021/10/13	2	25.85	0	0.00	25.80	2	3,067	0.07%
2021/10/05	0	0.00	1	25.90	25.75	-1	3,701	-0.03%
2021/10/04	2	25.35	0	0.00	25.35	2	3,833	0.05%
2021/10/01	16	26.03	0	0.00	26.00	16	3,847	0.42%
2021/09/30	0	0.00	2	26.75	26.85	-2	3,853	-0.05%
2021/09/27	2	26.20	0	0.00	26.20	2	3,969	0.05%
2021/09/24	1	26.20	3	26.50	26.20	-2	4,278	-0.05%
2021/09/17	1	25.50	0	0.00	25.50	1	4,626	0.02%
2021/09/16	1	25.35	0	0.00	25.30	1	4,715	0.02%
2021/09/06	1	26.35	0	0.00	25.85	1	4,817	0.02%
2021/09/01	1	26.45	0	0.00	26.65	1	4,887	0.02%
2021/08/25	0	0.00	1	26.35	26.30	-1	4,845	-0.02%
2021/08/20	3	25.75	0	0.00	25.75	3	4,853	0.06%
2021/08/18	3	26.22	0	0.00	26.70	3	4,837	0.06%
2021/08/17	0	0.00	3	25.95	25.85	-3	4,862	-0.06%
2021/08/10	1	27.65	0	0.00	27.65	1	4,856	0.02%
2021/08/09	4	28.75	0	0.00	28.40	4	4,896	0.08%
2021/08/06	2	29.93	11	30.15	30.15	-9	4,847	-0.19%
2021/08/05	2	29.85	0	0.00	29.85	2	4,892	0.04%
2021/08/04	29	30.78	2	31.18	30.55	27	4,982	0.54%
2021/08/03	3	32.77	1	32.85	32.85	2	4,997	0.04%
2021/08/02	7	32.76	0	0.00	32.75	7	4,961	0.14%
2021/07/30	2	32.80	0	0.00	32.80	2	4,976	0.04%
2021/07/28	2	33.60	0	0.00	33.60	2	4,943	0.04%
2021/07/27	1	34.55	3	34.45	34.15	-2	4,973	-0.04%
2021/07/26	0	0.00	2	34.50	34.45	-2	5,017	-0.04%
2021/07/23	11	34.63	14	34.60	34.60	-3	5,000	-0.06%
2021/07/22	0	0.00	6	33.60	33.70	-6	4,766	-0.13%
2021/07/21	10	32.58	0	0.00	32.30	10	4,734	0.21%
2021/07/19	0	0.00	2	34.03	33.80	-2	4,716	-0.04%
2021/07/16	0	0.00	2	34.30	34.30	-2	4,840	-0.04%
2021/07/15	2	33.95	0	0.00	33.95	2	4,860	0.04%
2021/07/14	0	0.00	1	33.75	34.30	-1	4,878	-0.02%
2021/07/12	0	0.00	1	34.40	34.35	-1	5,099	-0.02%
2021/07/09	0	0.00	8	33.76	33.75	-8	5,007	-0.16%
2021/07/08	0	0.00	2	33.10	33.10	-2	5,134	-0.04%
2021/07/07	1	32.85	0	0.00	32.95	1	5,359	0.02%
2021/07/06	1	33.00	5	32.88	33.00	-4	5,880	-0.07%
2021/07/02	2	32.45	0	0.00	32.80	2	6,566	0.03%
2021/07/01	9	33.56	56	33.45	33.25	-47	6,693	-0.70%
2021/06/30	0	0.00	15	33.04	33.00	-15	6,463	-0.23%
2021/06/29	0	0.00	5	32.25	32.50	-5	6,427	-0.08%
2021/06/28	8	32.45	24	32.98	33.20	-16	6,428	-0.25%
2021/06/25	0	0.00	6	31.90	31.85	-6	6,265	-0.10%
2021/06/24	20	31.25	7	31.30	31.25	13	6,285	0.21%
2021/06/18	7	30.65	0	0.00	30.65	7	6,620	0.11%
2021/06/16	1	30.60	0	0.00	30.60	1	7,005	0.01%
2021/06/10	0	0.00	2	30.75	30.85	-2	7,261	-0.03%
2021/06/07	2	29.00	2	29.75	29.85	0	7,561	0.00%
2021/06/04	4	30.00	0	0.00	29.95	4	7,688	0.05%
2021/06/02	0	0.00	4	30.50	30.25	-4	7,978	-0.05%
2021/06/01	4	30.10	0	0.00	30.25	4	8,044	0.05%
2021/05/31	4	29.90	8	30.08	30.05	-4	8,111	-0.05%
2021/05/28	0	0.00	6	29.73	29.80	-6	8,167	-0.07%
2021/05/25	16	29.15	0	0.00	29.00	16	8,526	0.19%
2021/05/24	0	0.00	1	28.95	29.00	-1	8,556	-0.01%
2021/05/21	0	0.00	2	29.00	28.75	-2	8,767	-0.02%
2021/05/20	4	28.40	0	0.00	28.40	4	8,887	0.05%
2021/05/19	4	28.35	3	28.75	28.75	1	8,966	0.01%
2021/05/18	10	28.48	12	28.13	28.60	-2	8,974	-0.02%
2021/05/17	1	26.00	0	0.00	26.00	1	8,963	0.01%
2021/05/14	3	27.90	3	28.40	27.90	0	8,903	0.00%
2021/05/13	1	27.90	0	0.00	27.60	1	8,870	0.01%
2021/05/12	11	28.06	0	0.00	28.15	11	8,810	0.12%
2021/05/11	1	30.90	0	0.00	30.70	1	8,661	0.01%
2021/05/10	6	32.20	0	0.00	32.20	6	8,595	0.07%
2021/05/07	15	32.44	0	0.00	32.80	15	8,598	0.17%
2021/05/04	10	31.80	8	32.89	31.95	2	8,551	0.02%
2021/05/03	0	0.00	1	33.80	33.10	-1	8,504	-0.01%
2021/04/29	12	34.50	0	0.00	34.55	12	8,434	0.14%
2021/04/28	3	35.00	0	0.00	34.90	3	8,421	0.04%
2021/04/26	4	34.85	0	0.00	35.00	4	8,465	0.05%
2021/04/23	1	34.10	2	34.85	34.70	-1	8,461	-0.01%
2021/04/22	2	34.80	0	0.00	34.35	2	8,508	0.02%
2021/04/21	13	35.17	5	35.15	35.15	8	8,401	0.10%
2021/04/20	24	35.59	30	35.45	35.50	-6	8,360	-0.07%
2021/04/19	3	35.87	17	36.11	35.80	-14	8,381	-0.17%
2021/04/16	82	36.55	29	36.67	36.40	53	8,271	0.64%
2021/04/15	2	36.00	0	0.00	35.50	2	8,043	0.02%
2021/04/14	3	34.32	2	34.60	34.95	1	7,935	0.01%
2021/04/13	17	36.04	42	36.15	35.35	-25	8,112	-0.31%
2021/04/12	55	36.70	43	36.42	36.30	12	8,481	0.14%
2021/04/09	11	35.65	10	35.50	35.75	1	8,026	0.01%
2021/04/08	12	35.03	0	35.05	34.75	12	7,714	0.16%
2021/04/07	0	0.00	47	33.75	33.50	-47	7,415	-0.63%
2021/04/06	0	0.00	7	32.55	32.70	-7	7,471	-0.09%
2021/03/31	0	0.00	5	31.75	32.15	-5	7,466	-0.07%
2021/03/30	7	32.50	0	0.00	32.15	7	7,427	0.09%
2021/03/29	1	32.40	3	32.45	32.55	-2	7,353	-0.03%
2021/03/26	3	32.37	0	0.00	32.55	3	7,299	0.04%
2021/03/24	0	0.00	3	32.75	32.90	-3	7,130	-0.04%
2021/03/23	0	0.00	4	32.35	32.50	-4	7,143	-0.06%
2021/03/22	0	0.00	13	33.23	33.10	-13	7,072	-0.18%
2021/03/19	5	33.00	2	32.55	33.10	3	6,919	0.04%
2021/03/18	0	0.00	8	32.09	32.30	-8	6,776	-0.12%
2021/03/17	0	0.00	36	32.00	31.75	-36	6,814	-0.53%
2021/03/16	0	0.00	3	31.35	31.45	-3	6,874	-0.04%
2021/03/12	33	32.08	16	31.79	31.85	17	6,983	0.24%
2021/03/11	52	31.95	47	32.29	32.00	5	7,013	0.07%
2021/03/10	3	31.60	2	31.60	31.50	1	6,863	0.01%
2021/03/09	0	0.00	5	30.59	31.15	-5	6,879	-0.07%
2021/03/05	0	0.00	80	30.89	31.20	-80	6,740	-1.19%
2021/03/04	0	0.00	1	30.90	31.05	-1	6,719	-0.01%
2021/03/03	0	0.00	9	30.74	30.90	-9	6,724	-0.13%
2021/03/02	0	0.00	1	31.25	30.80	-1	6,706	-0.01%
2021/02/26	0	0.00	12	31.05	31.00	-12	6,577	-0.18%
2021/02/25	2	30.85	0	0.00	30.60	2	6,565	0.03%
2021/02/24	0	0.00	3	30.78	30.55	-3	6,625	-0.05%
2021/02/23	10	31.15	11	31.28	31.00	-1	6,618	-0.02%
2021/02/22	8	30.59	2	30.70	30.75	6	6,583	0.09%
2021/02/19	0	0.00	6	29.63	30.05	-6	6,855	-0.09%
2021/02/18	3	29.23	0	0.00	29.40	3	6,968	0.04%
2021/02/17	5	28.80	0	0.00	28.85	5	7,301	0.07%
2021/02/05	0	0.00	10	28.30	28.05	-10	7,608	-0.13%
2021/02/04	3	28.35	0	0.00	28.30	3	7,741	0.04%
2021/02/03	6	28.20	0	0.00	28.00	6	7,906	0.08%
2021/02/02	2	27.90	1	27.90	27.80	1	8,023	0.01%
2021/02/01	10	27.50	0	0.00	27.75	10	8,195	0.12%
2021/01/29	65	27.99	1	27.85	28.15	64	8,357	0.77%
2021/01/28	0	0.00	1	27.75	27.75	-1	8,507	-0.01%
2021/01/27	10	28.10	5	27.90	28.00	5	8,800	0.06%
2021/01/21	2	27.95	3	28.65	27.90	-1	10,893	-0.01%
2021/01/20	6	28.40	2	28.70	28.30	4	10,967	0.04%
2021/01/19	5	29.47	3	29.70	29.30	2	10,903	0.02%
2021/01/18	3	28.95	0	0.00	28.95	3	10,850	0.03%
2021/01/13	2	29.65	0	0.00	29.60	2	10,786	0.02%
2021/01/06	26	31.74	9	31.95	30.55	17	10,586	0.16%
2021/01/05	20	32.35	14	32.22	32.50	6	10,188	0.06%
2021/01/04	0	0.00	10	30.70	30.70	-10	9,599	-0.10%
2020/12/31	10	30.50	0	0.00	30.45	10	9,604	0.10%
2020/12/30	5	30.88	2	30.68	30.55	3	9,554	0.03%
2020/12/29	0	0.00	66	30.68	30.85	-66	9,462	-0.70%
2020/12/28	1	30.30	0	0.00	30.30	1	9,198	0.01%
2020/12/25	0	0.00	5	29.61	29.65	-5	9,099	-0.05%
2020/12/23	0	0.00	5	29.30	29.35	-5	9,027	-0.06%
2020/12/22	7	29.45	0	0.00	28.85	7	9,032	0.08%
2020/12/18	1	29.40	0	0.00	29.65	1	9,089	0.01%
2020/12/17	0	0.00	1	29.15	29.40	-1	9,124	-0.01%
2020/12/16	1	29.00	0	0.00	28.95	1	9,109	0.01%
2020/12/15	2	29.00	0	0.00	28.70	2	9,413	0.02%
2020/12/11	3	29.37	0	0.00	29.25	3	9,501	0.03%
2020/12/10	5	30.21	0	0.00	30.10	5	9,310	0.05%
2020/12/09	2	30.55	5	30.51	30.55	-3	9,190	-0.03%
2020/12/08	0	0.00	1	30.50	30.50	-1	9,173	-0.01%
2020/12/04	0	0.00	5	30.52	30.50	-5	9,006	-0.06%
2020/12/03	43	30.16	24	30.54	30.35	19	8,973	0.21%
2020/12/02	6	30.18	26	30.20	30.10	-20	8,881	-0.23%
2020/12/01	1	30.45	4	30.40	30.40	-3	8,891	-0.03%
2020/11/30	0	0.00	63	30.39	30.20	-63	8,914	-0.71%
2020/11/27	11	30.17	11	30.40	30.15	0	8,957	0.00%
2020/11/26	37	29.94	30	30.07	29.95	7	8,987	0.08%
2020/11/25	70	29.70	5	29.90	29.90	65	9,000	0.72%
2020/11/24	50	30.08	5	29.90	29.80	45	8,959	0.50%
2020/11/23	61	30.10	0	0.00	30.20	61	8,953	0.68%
2020/11/20	2	30.10	0	0.00	30.10	2	8,909	0.02%
2020/11/19	4	30.21	0	0.00	29.95	4	8,962	0.04%
2020/11/18	48	30.92	48	30.66	30.50	0	9,001	0.00%
2020/11/17	50	30.71	32	30.67	30.65	18	9,020	0.20%
2020/11/16	43	30.43	50.6	30.30	30.85	-7.6	9,131	-0.08%
2020/11/13	5	29.74	56	30.16	30.25	-51	8,925	-0.57%
2020/11/12	1	28.90	0	0.00	28.95	1	8,660	0.01%
2020/11/11	6	29.18	5	29.18	29.65	1	8,567	0.01%
2020/11/10	0	0.00	2	29.25	29.05	-2	8,443	-0.02%
2020/11/09	2	29.70	4	29.45	29.30	-2	8,492	-0.02%
2020/11/06	0	0.00	56	29.19	29.00	-56	8,475	-0.66%
2020/11/05	52	28.54	0	0.00	28.50	52	8,567	0.61%
2020/11/04	32	28.67	23	29.03	28.85	9	8,474	0.11%
2020/11/03	70	29.57	51	29.62	29.20	19	8,350	0.23%
2020/11/02	24	30.32	129	30.24	30.50	-105	7,719	-1.36%	大賣/鉅額交易
2020/10/30	7	28.11	106	28.05	27.75	-99	6,659	-1.49%	大賣/
2020/10/29	41	27.31	30	27.55	27.60	11	6,636	0.17%
2020/10/28	57	27.60	90	28.04	27.55	-33	6,670	-0.49%
2020/10/27	5	27.25	11	27.75	27.80	-6	6,553	-0.09%
2020/10/26	55	27.63	57	28.01	27.50	-2	6,536	-0.03%
2020/10/22	42	27.50	6	28.04	27.55	36	6,573	0.55%
2020/10/21	5	27.85	62	27.80	27.85	-57	6,609	-0.86%
2020/10/20	0	0.00	1	27.35	27.50	-1	6,581	-0.02%
2020/10/19	4	27.30	6	27.35	27.30	-2	6,562	-0.03%
2020/10/16	3	26.85	0	0.00	26.75	3	6,554	0.05%
2020/10/14	43	27.12	10	27.50	27.10	33	6,646	0.50%
2020/10/12	1	26.90	0	0.00	26.80	1	6,646	0.02%
2020/10/08	0	0.00	2	26.85	27.05	-2	6,641	-0.03%
2020/10/07	2	26.35	0	0.00	26.15	2	6,555	0.03%
2020/10/05	2	25.50	2	25.90	25.70	0	6,608	0.00%
2020/09/29	11	25.60	0	0.00	25.45	11	6,745	0.16%
2020/09/28	2	25.65	0	0.00	25.65	2	6,822	0.03%
2020/09/25	24	25.90	0	0.00	25.25	24	6,946	0.35%
2020/09/24	3	26.30	2	26.30	25.60	1	6,962	0.01%
2020/09/23	0	0.00	22	26.75	26.65	-22	6,916	-0.32%
2020/09/22	16	27.03	0	0.00	26.80	16	6,990	0.23%
2020/09/18	126	27.79	211	28.58	27.55	-85	7,041	-1.21%	大買/大賣/
2020/09/17	1	27.80	0	0.00	28.10	1	6,712	0.01%
2020/09/16	1	28.15	6	27.63	27.85	-5	6,659	-0.08%
2020/09/11	3	27.13	0	0.00	26.55	3	6,766	0.04%
2020/09/09	5	27.64	10	27.50	27.35	-5	6,700	-0.07%
2020/09/08	1	26.70	3	27.10	27.30	-2	6,638	-0.03%
2020/09/07	6	26.87	0	0.00	26.80	6	6,593	0.09%
2020/09/04	6	27.13	1	27.15	27.20	5	6,566	0.08%
2020/09/03	32	27.99	20	28.45	27.80	12	6,495	0.18%
2020/09/02	2	27.95	5	28.30	28.20	-3	6,405	-0.05%
2020/09/01	118	27.92	7	28.17	27.90	111	6,316	1.76%	大買/鉅額交易
2020/08/31	18	27.80	7	27.96	27.75	11	6,232	0.18%
2020/08/28	3	27.47	0	0.00	27.50	3	6,174	0.05%
2020/08/27	56	27.72	10	28.15	27.30	46	6,148	0.75%
2020/08/26	15	27.93	5	28.00	27.70	10	6,041	0.17%
2020/08/25	27	27.66	26	27.60	27.60	1	5,980	0.02%
2020/08/24	28	27.87	7	28.04	28.15	21	5,854	0.36%
2020/08/21	32	28.18	32	27.52	27.85	0	5,652	0.00%
2020/08/20	25	26.99	61	27.09	26.65	-36	5,236	-0.69%
2020/08/19	5	27.43	198	27.44	27.30	-193	4,917	-3.93%	大賣/鉅額交易
2020/08/18	0	0.00	50	27.34	27.20	-50	4,736	-1.06%
2020/08/17	1	26.80	0	0.00	26.80	1	4,657	0.02%
2020/08/14	2	26.70	1	26.90	26.80	1	4,604	0.02%
2020/08/13	33	27.17	18	27.49	27.10	15	4,536	0.33%
2020/08/12	18	26.72	70	26.92	27.65	-52	4,356	-1.19%
2020/08/11	146	26.89	102	27.30	26.75	44	4,191	1.05%	大買/大賣/
2020/08/10	38	26.37	11	26.48	26.45	27	3,949	0.68%
2020/08/07	35	26.33	57.2	26.36	26.50	-22.2	3,920	-0.57%
2020/08/06	113	25.91	86	26.37	25.90	27	3,811	0.71%	大買/
2020/08/05	1	25.10	22	25.13	25.10	-21	3,491	-0.60%
2020/08/04	21	25.29	36	25.15	25.15	-15	3,478	-0.43%
2020/08/03	60	24.57	41	24.94	24.90	19	3,466	0.55%
2020/07/31	25	24.11	10	24.20	24.10	15	3,435	0.44%
2020/07/30	1	23.95	0	0.00	24.00	1	3,441	0.03%
2020/07/28	14	23.64	2	23.55	23.10	12	3,514	0.34%
2020/07/27	18	23.98	1	23.75	23.85	17	3,490	0.49%
2020/07/24	2	24.63	0	0.00	24.50	2	3,453	0.06%
2020/07/22	210	25.13	0	0.00	24.85	210	3,440	6.10%	大買/鉅額交易
2020/07/21	0	0.00	1	24.95	25.00	-1	3,404	-0.03%
2020/07/20	6	24.13	14	24.61	24.65	-8	3,384	-0.24%
2020/07/17	5	23.76	0	0.00	23.40	5	3,312	0.15%
2020/07/16	2	24.60	5	24.70	24.35	-3	3,282	-0.09%
2020/07/15	10	24.26	0	0.00	24.10	10	3,271	0.31%
2020/07/13	6	25.05	0	0.00	25.00	6	3,281	0.18%
2020/07/09	0	0.00	1	25.40	24.90	-1	3,389	-0.03%
2020/07/07	1	24.90	0	0.00	24.40	1	3,289	0.03%
2020/07/06	0.2	25.00	0	0.00	25.15	0.2	3,215	0.01%
2020/07/03	0	0.00	4.2	24.44	24.25	-4.2	3,102	-0.13%
2020/07/01	4	24.15	4	24.50	24.30	0	3,012	0.00%
2020/06/30	4	23.83	70	23.35	24.10	-66	2,913	-2.27%
2020/06/19	0	0.00	15	22.27	22.55	-15	2,808	-0.53%
2020/06/18	90	22.71	15	22.57	22.20	75	2,710	2.77%
2020/06/05	10	22.60	25	22.46	22.50	-15	2,868	-0.52%
2020/06/04	10	22.00	0	0.00	22.00	10	2,865	0.35%
2020/05/25	0	0.00	1	21.15	21.30	-1	2,851	-0.04%
2020/05/14	15	22.20	0	0.00	21.65	15	2,942	0.51%
2020/05/07	1	21.00	0	0.00	21.15	1	2,720	0.04%
2020/04/29	1	20.90	0	0.00	20.70	1	2,660	0.04%
2020/04/23	0	0.00	1	20.20	20.10	-1	2,682	-0.04%
2020/04/15	3	20.30	3	20.40	20.05	0	2,762	0.00%
2020/04/14	0	0.00	1	20.30	20.50	-1	2,747	-0.04%
2020/04/10	0	0.00	1	19.80	19.75	-1	2,617	-0.04%
2020/03/31	1	19.00	0	0.00	18.95	1	2,712	0.04%
2020/03/30	0	0.00	1	18.65	19.00	-1	2,699	-0.04%
2020/03/27	1	18.05	0	0.00	18.00	1	2,696	0.04%
2020/03/17	2	17.05	0	0.00	16.90	2	2,865	0.07%
2020/03/11	4	22.65	0	0.00	22.90	4	2,621	0.15%
2020/02/25	0	0.00	46	23.26	23.60	-46	2,599	-1.77%
2020/02/13	2	23.20	0	0.00	23.15	2	2,572	0.08%
2020/02/06	0	0.00	1	23.25	23.30	-1	2,554	-0.04%
2020/02/03	1	21.90	22	22.41	22.40	-21	2,640	-0.80%
2020/01/31	2	23.80	0	0.00	23.75	2	2,605	0.08%
2020/01/20	12	25.73	0	0.00	25.65	12	2,655	0.45%
2020/01/17	2	25.75	1	25.65	25.65	1	2,651	0.04%
2020/01/16	1.3	25.65	10	25.63	25.80	-8.7	2,635	-0.33%
2020/01/15	1	25.20	0	0.00	25.10	1	2,593	0.04%
2020/01/14	5	25.30	1	25.10	25.35	4	2,601	0.15%
2020/01/13	2	25.10	0	0.00	25.20	2	2,573	0.08%
2020/01/10	15	24.23	10	24.50	24.65	5	2,532	0.20%
2020/01/08	2	24.15	0	0.00	24.05	2	2,545	0.08%
2020/01/07	0	0.00	70	24.45	24.60	-70	2,553	-2.74%
2020/01/02	20	25.68	0	0.00	25.65	20	2,668	0.75%
2019/12/27	50	26.05	50	26.25	26.00	0	2,645	0.00%
2019/12/18	0	0.00	5	25.95	25.90	-5	2,716	-0.18%
2019/12/17	59	26.00	9	26.06	26.00	50	2,712	1.84%
2019/12/16	0	0.00	2	25.10	25.20	-2	2,542	-0.08%
2019/12/12	6	24.72	0	0.00	24.50	6	2,552	0.24%
2019/12/10	1	24.95	0	0.00	25.00	1	2,573	0.04%
2019/12/09	3	25.35	0	0.00	25.10	3	2,594	0.12%
2019/11/27	0	0.00	3	25.42	25.50	-3	2,859	-0.10%
2019/11/26	0	0.00	2	25.45	25.30	-2	2,890	-0.07%
2019/11/25	0	0.00	2	25.30	25.35	-2	2,975	-0.07%
2019/11/20	0.3	25.20	1	25.15	25.15	-0.7	3,114	-0.02%
2019/11/19	1	24.95	0	0.00	24.95	1	3,187	0.03%
2019/11/18	0	0.00	1	25.10	25.10	-1	3,234	-0.03%
2019/11/15	0	0.00	1	24.35	24.30	-1	3,262	-0.03%
2019/11/04	0	0.00	1	24.80	24.85	-1	4,522	-0.02%
2019/11/01	1	23.50	0	0.00	23.85	1	4,556	0.02%
2019/10/31	1	23.85	0	0.00	23.80	1	4,603	0.02%
2019/10/29	32	24.30	30	24.44	24.15	2	4,688	0.04%
2019/10/24	10.5	25.19	0	0.00	25.20	10.5	4,740	0.22%
2019/10/21	0.7	25.50	1	25.30	25.50	-0.3	5,190	-0.01%
2019/10/18	10	25.50	10	25.40	25.30	0	5,302	0.00%
2019/10/16	1	25.05	0	0.00	25.15	1	5,375	0.02%
2019/10/14	2	24.68	0	0.00	24.95	2	5,453	0.04%
2019/10/08	1	26.00	0	0.00	25.80	1	5,413	0.02%
2019/10/01	1	26.30	0	0.00	25.90	1	5,902	0.02%
2019/09/27	0	0.00	1	26.60	26.25	-1	5,875	-0.02%
2019/09/26	2	26.85	1	26.95	26.75	1	5,850	0.02%
2019/09/25	0	0.00	1	26.75	26.40	-1	5,800	-0.02%
2019/09/24	1	26.80	0.2	26.90	26.90	0.8	5,796	0.01%
2019/09/23	1	26.65	2	26.80	26.80	-1	5,827	-0.02%
2019/09/20	11	26.30	0	0.00	26.55	11	5,942	0.19%
2019/09/18	1	26.70	0	0.00	26.65	1	5,998	0.02%
2019/09/17	1	26.70	1	26.85	26.70	0	6,068	0.00%
2019/09/16	3	26.83	0	0.00	26.55	3	6,108	0.05%
2019/09/12	1	27.15	10	27.05	27.05	-9	6,061	-0.15%
2019/09/10	11	27.40	0	0.00	27.25	11	6,013	0.18%
2019/09/09	2	27.70	0	0.00	27.70	2	5,964	0.03%
2019/09/05	0	0.00	1	28.75	28.55	-1	5,869	-0.02%
2019/09/04	0	0.00	10	28.65	28.55	-10	5,848	-0.17%
2019/09/02	1	28.40	0	0.00	28.65	1	5,815	0.02%
2019/08/30	1	27.95	0	0.00	28.00	1	5,760	0.02%
2019/08/29	0	0.00	2	27.90	27.90	-2	5,720	-0.03%
2019/08/28	2	27.80	2	28.20	27.60	0	5,675	0.00%
2019/08/26	12	27.35	0	0.00	26.85	12	5,536	0.22%
2019/08/20	2	28.55	2	28.45	28.30	0	5,293	0.00%
2019/08/19	3	28.58	2	28.85	28.85	1	5,210	0.02%
2019/08/15	22	28.75	9	28.80	28.75	13	5,126	0.25%
2019/08/14	11	28.96	16	28.85	28.95	-5	5,035	-0.10%
2019/08/13	12	28.05	1	28.30	27.75	11	4,835	0.23%
2019/08/12	0	0.00	2	28.85	28.75	-2	4,774	-0.04%
2019/08/08	1	28.20	8	28.59	28.45	-7	4,616	-0.15%
2019/08/07	18	28.38	29	28.46	28.05	-11	4,537	-0.24%
2019/08/06	17	27.45	32	27.82	28.30	-15	4,373	-0.34%
2019/08/05	7	27.37	7	27.59	27.40	0	4,279	0.00%
2019/08/02	13	27.54	11	27.31	27.15	2	4,223	0.05%
2019/08/01	21	27.40	54	27.40	27.70	-33	4,257	-0.78%
2019/07/31	44	27.02	12	27.06	27.05	32	4,261	0.75%
2019/07/30	14	26.46	1	26.45	26.45	13	4,274	0.30%
2019/07/29	9	27.43	0	0.00	27.20	9	4,277	0.21%
2019/07/25	7	27.69	7	28.01	27.60	0	4,335	0.00%
2019/07/24	0	0.00	4	27.08	27.20	-4	4,229	-0.09%
2019/07/23	2	26.90	2	27.20	26.85	0	4,220	0.00%
2019/07/22	17	26.86	19	26.89	26.85	-2	4,182	-0.05%
2019/07/18	2	26.30	0	0.00	26.20	2	4,231	0.05%
2019/07/17	0	0.00	2	26.65	26.80	-2	4,239	-0.05%
2019/07/16	2	26.00	0	0.00	26.15	2	4,296	0.05%
2019/07/15	2	25.80	2	26.25	26.15	0	4,274	0.00%
2019/07/12	0	0.00	2	26.15	26.00	-2	4,254	-0.05%
2019/07/11	12.2	25.40	13	25.83	25.70	-0.8	4,226	-0.02%
2019/07/10	98	26.48	103	26.25	25.60	-5	4,243	-0.12%	大賣/
2019/07/09	7	25.76	4	25.83	25.90	3	3,908	0.08%
2019/07/08	3	25.55	0	0.00	25.75	3	3,902	0.08%
2019/07/02	2	25.40	0	0.00	25.70	2	4,028	0.05%
2019/07/01	0	0.00	6	25.53	25.45	-6	4,028	-0.15%
2019/06/28	2	24.90	0	0.00	25.05	2	4,038	0.05%
2019/06/27	8	25.78	32	26.01	25.25	-24	4,034	-0.59%
2019/06/26	0	0.00	2	25.70	25.70	-2	3,911	-0.05%
2019/06/25	9	25.57	9	25.70	25.35	0	3,926	0.00%
2019/06/24	0	0.00	4	25.10	25.30	-4	3,877	-0.10%
2019/06/21	16	24.50	10	24.80	24.50	6	3,881	0.15%
2019/06/19	0	0.00	1	23.95	24.10	-1	4,187	-0.02%
2019/06/14	0	0.00	1	23.85	23.80	-1	4,476	-0.02%
2019/06/12	1	23.70	0	0.00	23.60	1	4,717	0.02%
2019/06/11	0	0.00	3	23.85	24.00	-3	4,791	-0.06%
2019/06/10	2	23.38	0	0.00	23.50	2	4,787	0.04%
2019/06/06	0	0.00	2	23.15	23.05	-2	4,814	-0.04%
2019/06/03	1	23.00	0	0.00	23.00	1	4,929	0.02%
2019/05/31	3	23.12	0	0.00	23.45	3	5,027	0.06%
2019/05/27	0	0.00	1	23.35	23.15	-1	5,149	-0.02%
2019/05/24	10	23.30	0	0.00	23.25	10	5,207	0.19%
2019/05/23	10	23.90	0	0.00	23.30	10	5,218	0.19%
2019/05/17	0	0.00	15	24.25	24.25	-15	5,221	-0.29%
2019/05/16	1	24.50	2	24.75	24.30	-1	5,180	-0.02%
2019/05/15	4	25.10	2	25.30	25.05	2	5,164	0.04%
2019/05/13	0	0.00	2	24.55	24.55	-2	5,084	-0.04%
2019/05/10	0	0.00	10	24.05	24.10	-10	5,034	-0.20%
2019/05/09	20	24.60	10	24.98	24.20	10	4,995	0.20%
2019/05/08	9	25.22	6	25.31	25.35	3	4,909	0.06%
2019/05/07	7	25.52	11	26.04	25.70	-4	4,836	-0.08%
2019/05/06	10	25.36	1	25.30	25.10	9	4,785	0.19%
2019/05/02	3	25.92	6	26.22	26.25	-3	4,671	-0.06%
2019/04/30	9	25.83	16	25.73	26.00	-7	4,622	-0.15%
2019/04/26	15	25.35	0	0.00	25.35	15	4,409	0.34%
2019/04/25	13	25.23	20	25.60	25.15	-7	4,519	-0.15%
2019/04/24	0	0.00	3	25.40	25.45	-3	4,551	-0.07%
2019/04/23	0	25.20	50	24.75	25.20	-50	4,545	-1.10%
2019/04/22	12	25.06	19	25.21	25.10	-7	4,548	-0.15%
2019/04/19	50	24.20	5	24.20	24.20	45	4,467	1.01%
2019/04/18	2	24.10	35	24.55	23.90	-33	4,501	-0.73%
2019/04/16	37	24.76	15	24.57	24.50	22	4,820	0.46%
2019/04/15	0	24.65	2	24.40	24.65	-2	4,989	-0.04%
2019/04/12	0	23.60	0	0.00	23.60	0	4,914	0.00%
2019/04/11	2	23.70	0	0.00	23.70	2	4,911	0.04%
2019/04/10	5	24.10	3	24.10	24.10	2	4,887	0.04%
2019/04/02	11	23.40	0	0.00	23.40	11	4,795	0.23%
2019/04/01	3	23.50	0	0.00	23.45	3	4,776	0.06%
2019/03/29	0	0.00	16	23.00	23.00	-16	4,726	-0.34%
2019/03/28	2	23.10	0	0.00	22.90	2	4,701	0.04%
2019/03/25	3	23.82	15	23.90	23.75	-12	4,553	-0.26%
2019/03/22	20	25.19	35	25.45	24.85	-15	4,557	-0.33%
2019/03/21	17	26.57	3	26.67	26.10	14	4,316	0.32%
2019/03/20	12	26.02	0	0.00	26.05	12	4,214	0.28%
2019/03/19	33	26.62	39	26.20	26.10	-6	4,218	-0.14%
2019/03/18	45	26.08	12	26.17	26.50	33	4,208	0.78%
2019/03/14	27	25.63	23	25.45	25.35	4	3,996	0.10%
2019/03/13	2	25.35	2	25.35	25.35	0	3,949	0.00%
2019/03/12	2	25.40	0	0.00	25.05	2	3,954	0.05%
2019/03/08	0	0.00	1	24.70	24.75	-1	4,017	-0.02%
2019/03/07	2	25.30	1	25.75	25.10	1	4,007	0.02%
2019/03/06	0	0.00	8	25.20	25.70	-8	3,941	-0.20%
2019/03/05	21	24.97	1	24.95	24.85	20	3,870	0.52%
2019/02/27	0	0.00	5	24.55	24.55	-5	3,807	-0.13%
2019/02/26	0	0.00	1	24.70	24.50	-1	3,815	-0.03%
2019/02/25	1	25.00	1	25.00	24.95	0	3,835	0.00%
2019/02/22	0	0.00	7	24.83	24.90	-7	3,808	-0.18%
2019/02/21	1	24.85	0	0.00	24.80	1	3,830	0.03%
2019/02/19	2	24.65	2	24.55	24.70	0	3,789	0.00%
2019/02/14	3	24.88	0	0.00	24.80	3	3,805	0.08%
2019/02/11	5	24.90	0	0.00	24.90	5	3,795	0.13%
2019/01/30	1	24.55	0	0.00	24.60	1	3,776	0.03%
2019/01/29	1	24.25	0	0.00	24.45	1	3,774	0.03%
2019/01/24	1	24.70	0	0.00	24.65	1	3,746	0.03%
2019/01/22	2	25.15	0	0.00	25.05	2	3,719	0.05%
2019/01/21	2	25.20	10	25.35	25.35	-8	3,653	-0.22%
2019/01/18	10	25.35	10	25.20	25.30	0	3,642	0.00%
2019/01/17	5	25.18	6	25.55	25.30	-1	3,618	-0.03%
2019/01/16	23	25.75	40	25.77	26.10	-17	3,458	-0.49%
2019/01/15	13	25.09	7	25.30	25.05	6	3,279	0.18%
2019/01/14	12	24.96	0	0.00	24.85	12	3,222	0.37%
2019/01/11	13	25.36	2	25.70	25.10	11	3,158	0.35%
2019/01/10	2	25.15	1	25.55	25.75	1	3,087	0.03%
2019/01/09	8	25.68	4	25.69	25.50	4	3,015	0.13%
2019/01/08	8	24.96	9	25.20	25.45	-1	2,864	-0.03%
2019/01/07	5	24.10	15	24.24	24.50	-10	2,643	-0.38%
2019/01/04	1	22.70	0	0.00	22.70	1	2,411	0.04%
2019/01/03	0	0.00	1	23.00	22.75	-1	2,429	-0.04%
2019/01/02	3	23.40	42	23.44	23.00	-39	2,447	-1.59%
2018/12/27	47	23.06	5	23.45	22.90	42	2,451	1.71%
2018/12/19	0	0.00	2	22.78	22.70	-2	2,485	-0.08%
2018/12/17	0	0.00	1	24.30	23.00	-1	2,441	-0.04%
2018/12/13	2	23.15	0	0.00	23.05	2	2,299	0.09%
2018/12/11	7	22.41	7	22.82	22.80	0	2,201	0.00%
2018/12/06	0	0.00	1	22.00	21.30	-1	2,067	-0.05%
2018/12/04	4	23.34	4	22.45	22.45	0	2,034	0.00%
2018/12/03	10	22.05	11	22.10	22.10	-1	1,968	-0.05%
2018/11/29	1	21.85	0	0.00	21.45	1	1,929	0.05%
2018/11/28	0	0.00	1	21.20	21.45	-1	1,902	-0.05%
2018/11/26	0	0.00	2	20.50	20.80	-2	1,855	-0.11%
2018/11/23	2	20.85	2	20.70	20.10	0	1,839	0.00%
2018/11/19	2	20.35	0	0.00	20.45	2	1,782	0.11%
2018/11/16	0	0.00	1	19.85	20.05	-1	1,765	-0.06%
2018/11/15	3	20.15	3	19.95	19.90	0	1,753	0.00%
2018/11/14	0	0.00	1	19.60	19.85	-1	1,708	-0.06%
2018/11/09	1	19.75	0	0.00	19.80	1	1,791	0.06%
2018/11/05	0	0.00	1	18.95	19.00	-1	2,079	-0.05%
2018/11/02	2	18.80	2	18.80	18.95	0	2,120	0.00%
2018/11/01	5	18.45	10	18.68	18.55	-5	2,130	-0.23%
2018/10/31	5	18.35	5	18.10	18.30	0	2,151	0.00%
2018/10/29	0	0.00	6	17.45	17.20	-6	2,410	-0.25%
2018/10/26	8	17.49	5	17.35	17.35	3	2,456	0.12%
2018/10/25	1	17.25	0	0.00	17.15	1	2,460	0.04%
2018/10/23	0	0.00	1	18.65	18.45	-1	2,473	-0.04%
2018/10/19	0	0.00	1	18.50	19.10	-1	2,525	-0.04%
2018/10/18	7	19.01	5	18.80	18.80	2	2,543	0.08%
2018/10/17	0	0.00	1	18.85	18.65	-1	2,570	-0.04%
2018/10/16	3	18.57	0	0.00	18.60	3	2,626	0.11%
2018/10/12	0	0.00	1	17.80	18.10	-1	2,776	-0.04%
2018/10/11	1	18.00	0	0.00	18.00	1	3,116	0.03%
2018/10/04	0	0.00	4	21.60	21.50	-4	3,714	-0.11%
2018/10/03	0	0.00	1	22.20	22.10	-1	3,767	-0.03%
2018/10/02	1	22.65	0	0.00	22.50	1	3,818	0.03%
2018/09/28	2	23.43	0	0.00	23.30	2	3,882	0.05%
2018/09/19	0	0.00	18	22.36	22.25	-18	4,400	-0.41%
2018/09/18	18	21.92	0	0.00	22.05	18	4,408	0.41%
2018/09/14	1	22.10	2	22.10	22.15	-1	4,472	-0.02%
2018/09/11	2	21.40	10	21.25	21.40	-8	4,709	-0.17%
2018/09/10	10	21.10	5	21.00	20.90	5	4,725	0.11%
2018/09/03	0	0.00	1	22.70	22.50	-1	4,948	-0.02%
2018/08/29	0	0.00	1	22.95	23.00	-1	5,219	-0.02%
2018/08/28	0	0.00	5	23.22	22.95	-5	5,366	-0.09%
2018/08/27	2	23.10	2	22.95	23.00	0	5,638	0.00%
2018/08/21	36	21.78	36	21.89	22.10	0	5,885	0.00%
2018/08/17	3	22.50	0	0.00	22.15	3	5,887	0.05%
2018/08/15	4	22.54	1	22.90	22.20	3	5,832	0.05%
2018/08/14	1	23.55	1	22.90	23.05	0	5,802	0.00%
2018/08/13	2	23.85	10	23.55	23.60	-8	5,750	-0.14%
2018/08/09	15	26.33	18	26.15	26.05	-3	5,778	-0.05%
2018/08/08	1	26.65	0	0.00	26.55	1	5,753	0.02%
2018/08/07	5	27.20	2	27.05	26.85	3	5,736	0.05%
2018/08/06	1	27.15	0	0.00	27.15	1	5,724	0.02%
2018/08/03	18	27.56	11	27.60	27.35	7	5,726	0.12%
2018/08/02	4	26.93	0	0.00	26.85	4	5,497	0.07%
2018/08/01	9	26.94	5	26.80	26.80	4	5,461	0.07%
2018/07/30	3	26.98	9	26.95	26.90	-6	5,434	-0.11%
2018/07/27	0	0.00	5	26.80	27.25	-5	5,423	-0.09%
2018/07/26	1	26.75	6	26.77	26.55	-5	5,382	-0.09%
2018/07/25	0	0.00	11	26.78	26.60	-11	5,360	-0.21%
2018/07/23	2	26.75	0	0.00	26.55	2	5,329	0.04%
2018/07/20	1	27.05	0	0.00	27.05	1	5,289	0.02%
2018/07/19	5	27.56	1	27.55	27.45	4	5,251	0.08%
2018/07/18	11	28.07	19	28.43	27.90	-8	5,190	-0.15%
2018/07/17	1	27.75	2	27.80	27.50	-1	4,869	-0.02%
2018/07/16	29	27.91	17	27.81	28.00	12	4,833	0.25%
2018/07/13	56	28.22	58	28.38	28.45	-2	4,685	-0.04%
2018/07/12	0	0.00	3	28.00	27.80	-3	4,325	-0.07%
2018/07/11	4	27.73	5	27.98	27.50	-1	4,306	-0.02%
2018/07/10	5	27.55	2	27.75	27.90	3	4,296	0.07%
2018/07/09	0	0.00	1	27.25	27.20	-1	4,301	-0.02%
2018/07/05	6	27.25	1	27.30	27.00	5	4,321	0.12%
2018/07/04	27	28.15	32	28.16	27.90	-5	4,324	-0.12%
2018/07/03	5	27.20	11	27.18	27.15	-6	4,011	-0.15%
2018/07/02	6	27.07	0	0.00	26.85	6	4,016	0.15%
2018/06/29	12	27.15	12	27.38	27.25	0	3,991	0.00%
2018/06/28	0	0.00	2	26.23	26.25	-2	3,914	-0.05%
2018/06/27	2	26.33	2	26.35	26.10	0	3,951	0.00%
2018/06/26	4	26.20	0	0.00	26.20	4	3,973	0.10%
2018/06/25	2	27.13	0	0.00	26.70	2	3,974	0.05%
2018/06/22	1	27.55	0	0.00	27.15	1	4,015	0.02%
2018/06/21	2	28.15	3	27.82	27.95	-1	3,998	-0.03%
2018/06/20	0	0.00	3	27.05	27.45	-3	3,963	-0.08%
2018/06/15	2	27.30	0	0.00	27.50	2	4,095	0.05%
2018/06/14	0	0.00	5	27.40	27.30	-5	4,165	-0.12%
2018/06/13	4	27.81	1	27.80	27.60	3	4,174	0.07%
2018/06/12	10	28.18	4	27.90	27.85	6	4,166	0.14%
2018/06/11	4	27.28	3	27.77	27.40	1	4,093	0.02%
2018/06/08	3	27.95	0	0.00	27.70	3	4,127	0.07%
2018/06/07	27	28.00	18	28.02	27.65	9	4,144	0.22%
2018/06/06	1	27.20	1	27.30	27.35	0	4,114	0.00%
2018/06/05	3	27.40	0	0.00	27.00	3	4,531	0.07%
2018/06/04	6	28.19	2	28.35	28.05	4	4,582	0.09%
2018/06/01	0	0.00	31	27.49	27.35	-31	4,392	-0.71%
2018/05/31	3	26.52	1	26.45	26.50	2	4,412	0.05%
2018/05/29	0	0.00	18	26.30	26.25	-18	4,596	-0.39%
2018/05/28	1	26.05	2	26.10	26.05	-1	4,630	-0.02%
2018/05/25	0	0.00	1	25.55	25.35	-1	4,770	-0.02%
2018/05/24	1	25.55	0	0.00	25.35	1	4,822	0.02%
2018/05/23	16	25.80	0	0.00	25.60	16	4,885	0.33%
2018/05/22	0	0.00	2	26.05	25.75	-2	4,910	-0.04%
2018/05/21	17	25.39	0	0.00	25.70	17	5,034	0.34%
2018/05/18	13	25.60	1	25.65	25.40	12	5,176	0.23%
2018/05/17	14	25.70	17	25.65	26.10	-3	5,161	-0.06%
2018/05/16	1	24.35	0	0.00	24.50	1	5,055	0.02%
2018/05/14	1	23.95	0	0.00	24.00	1	5,303	0.02%
2018/05/11	0	0.00	1	24.45	24.10	-1	5,357	-0.02%
2018/05/10	1	24.00	0	0.00	23.95	1	5,360	0.02%
2018/05/09	1	24.05	0	0.00	24.05	1	5,416	0.02%
2018/05/07	0	0.00	30	24.00	24.00	-30	5,554	-0.54%
2018/05/04	62	24.25	30	24.29	24.10	32	5,637	0.57%
2018/05/02	0	0.00	1	24.05	24.00	-1	5,954	-0.02%
2018/04/26	0	0.00	3	23.80	23.55	-3	6,682	-0.04%
2018/04/23	0	0.00	50	24.80	24.80	-50	7,302	-0.68%
2018/04/19	1	25.90	1	25.85	25.50	0	7,480	0.00%
2018/04/18	5	25.90	4	25.50	25.50	1	7,755	0.01%
2018/04/17	1	25.85	1	25.80	25.80	0	7,945	0.00%
2018/04/16	1	26.85	0	0.00	26.60	1	8,233	0.01%
2018/04/13	1	26.45	0	0.00	26.75	1	8,566	0.01%
2018/04/11	0	0.00	1	26.70	26.70	-1	10,411	-0.01%
2018/04/10	0	0.00	1	26.60	26.55	-1	11,292	-0.01%
2018/04/09	2	25.40	0	0.00	25.25	2	11,603	0.02%
2018/03/31	1	26.85	0	0.00	26.65	1	11,828	0.01%
2018/03/30	4	27.25	30	27.33	27.05	-26	11,829	-0.22%
2018/03/29	30	27.10	0	0.00	27.00	30	11,807	0.25%
2018/03/26	10	26.85	10	26.80	26.80	0	11,834	0.00%
2018/03/22	1	27.60	0	0.00	27.35	1	11,738	0.01%
2018/03/21	0	0.00	1	27.25	27.85	-1	11,692	-0.01%
2018/03/19	0	0.00	2	28.00	27.90	-2	11,893	-0.02%
2018/03/16	54	28.33	0	0.00	28.20	54	11,875	0.45%
2018/03/14	3	28.25	6	28.18	27.95	-3	11,906	-0.03%
2018/03/13	1	28.25	1	28.55	28.45	0	11,883	0.00%
2018/03/12	5	28.52	61	28.74	28.35	-56	11,841	-0.47%
2018/03/09	28	29.90	18	30.10	29.20	10	11,816	0.08%
2018/03/08	2	29.05	3	28.82	28.75	-1	11,452	-0.01%
2018/03/07	1	28.40	1	28.30	28.50	0	11,450	0.00%
2018/03/06	13	28.74	13	28.88	28.75	0	11,513	0.00%
2018/03/05	1	28.70	2	28.90	28.45	-1	11,389	-0.01%
2018/03/02	1	28.15	2	28.20	28.15	-1	11,353	-0.01%
2018/03/01	5	27.75	14	27.78	27.95	-9	11,737	-0.08%
2018/02/27	3	28.18	4	27.93	27.80	-1	11,967	-0.01%
2018/02/26	0	0.00	3	27.40	27.00	-3	12,038	-0.02%
2018/02/23	3	27.45	2	27.40	27.45	1	12,002	0.01%
2018/02/22	1	27.10	0	0.00	27.25	1	11,994	0.01%
2018/02/21	2	26.20	0	0.00	27.50	2	11,995	0.02%
2018/02/12	0	0.00	5	25.57	25.45	-5	11,913	-0.04%
2018/02/09	31	24.01	61	24.17	25.00	-30	11,890	-0.25%
2018/02/08	30	25.20	30	25.30	25.10	0	11,927	0.00%
2018/02/07	60	25.70	32	25.75	25.25	28	11,965	0.23%
2018/02/05	2	27.40	0	0.00	27.40	2	12,214	0.02%
2018/01/30	63	28.38	61	28.53	28.05	2	12,234	0.02%
2018/01/29	1	28.40	36	28.36	28.40	-35	12,159	-0.29%
2018/01/26	64	28.06	32	28.32	27.70	32	12,089	0.26%
2018/01/25	3	28.20	2	28.80	28.10	1	11,968	0.01%
2018/01/24	0	0.00	30	29.05	29.30	-30	11,793	-0.25%
2018/01/23	154	29.20	166	29.30	29.05	-12	11,701	-0.10%	大買/大賣/
2018/01/22	99	30.74	2	31.35	30.30	97	11,422	0.85%
2018/01/19	19	30.62	52	30.34	30.70	-33	11,212	-0.29%
2018/01/18	0	0.00	2	29.55	29.35	-2	10,752	-0.02%
2018/01/17	4	29.60	2	29.30	29.45	2	10,698	0.02%
2018/01/16	3	29.87	2	29.82	29.50	1	10,612	0.01%
2018/01/15	42	29.55	15	29.97	29.35	27	10,510	0.26%
2018/01/12	7	30.41	6	30.50	30.05	1	10,468	0.01%
2018/01/11	77	29.89	83	29.71	29.55	-6	10,156	-0.06%
2018/01/10	7	29.23	2	29.80	29.10	5	9,979	0.05%
2018/01/09	18	30.09	23	30.09	30.20	-5	9,679	-0.05%
2018/01/08	79	31.24	178	30.95	30.60	-99	9,315	-1.06%	大賣/
2018/01/05	157	30.88	160.8	30.74	31.20	-3.8	8,612	-0.04%	大買/大賣/
2018/01/04	113	27.31	206	27.53	28.95	-93	7,454	-1.25%	大買/大賣/
2018/01/03	17	26.61	67	26.49	26.35	-50	6,544	-0.76%
2018/01/02	43	26.03	62	25.93	25.95	-19	6,204	-0.31%