正文 (4906)-安泰券商分點個股進出

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
34.55
漲跌
▼0.30
漲幅
-0.86%
成交量
2,359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

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－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰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
2024/12/11	5	34.60	0	0.00	34.55	5	3,467	0.14%
2024/12/10	2	35.15	0	0.00	34.85	2	3,485	0.06%
2024/12/06	7	36.52	0	0.00	36.30	7	3,529	0.20%
2024/12/04	1	36.75	11	36.76	36.90	-10	3,686	-0.27%
2024/12/03	14	37.35	2	37.55	37.10	12	3,797	0.32%
2024/12/02	0	0.00	2	37.03	36.65	-2	3,973	-0.05%
2024/11/29	1	36.00	2	35.80	36.00	-1	4,170	-0.02%
2024/11/27	0	0.00	2	36.30	35.80	-2	4,462	-0.04%
2024/11/25	16	36.50	2	36.50	36.50	14	4,753	0.29%
2024/11/18	1	35.20	0	35.50	34.65	1	5,626	0.02%
2024/11/14	2	35.80	1	35.95	35.50	1	6,041	0.02%
2024/11/11	1	35.55	0	0.00	35.45	1	6,139	0.02%
2024/11/07	1	37.60	0	0.00	37.45	1	6,205	0.02%
2024/11/04	0	0.00	10	36.32	36.35	-10	6,384	-0.16%
2024/10/30	2	35.70	11	35.83	35.55	-9	6,605	-0.14%
2024/10/29	0	0.00	10	35.70	35.85	-10	6,752	-0.15%
2024/10/28	0	0.00	10	36.51	36.50	-10	6,811	-0.15%
2024/10/25	1	36.80	0	0.00	36.65	1	6,912	0.01%
2024/10/24	2	36.75	1	36.80	36.90	1	7,031	0.01%
2024/10/21	0	0.00	1	36.90	37.00	-1	7,589	-0.01%
2024/10/18	5	36.52	20	36.40	36.35	-15	7,954	-0.19%
2024/10/17	3.1	36.90	0	0.00	36.70	3.1	8,475	0.04%
2024/10/16	2	36.45	0	0.00	37.80	2	9,115	0.02%
2024/10/15	1	36.55	1	36.60	36.25	0	9,745	0.00%
2024/10/11	23	36.17	5	36.60	36.15	18	10,022	0.18%
2024/10/09	6	38.17	0	0.00	38.05	6	10,254	0.06%
2024/10/08	1	37.75	0	0.00	37.85	1	10,677	0.01%
2024/10/04	2	38.25	0	0.00	38.15	2	11,749	0.02%
2024/09/30	3	38.70	1	38.80	38.35	2	12,181	0.02%
2024/09/27	1	40.10	5	39.55	39.40	-4	12,823	-0.03%
2024/09/25	4	40.59	8	40.88	40.40	-4	13,940	-0.03%
2024/09/24	2	39.85	0	0.00	39.90	2	13,942	0.01%
2024/09/23	0	0.00	1	40.25	40.20	-1	13,964	-0.01%
2024/09/20	0	0.00	1	41.55	40.50	-1	14,079	-0.01%
2024/09/19	1	40.80	2	40.63	40.80	-1	14,123	-0.01%
2024/09/18	1	41.10	5	40.85	40.85	-4	14,161	-0.03%
2024/09/16	2	41.65	5	41.65	41.90	-3	14,162	-0.02%
2024/09/13	8	40.63	4.1	40.01	40.40	3.9	14,045	0.03%
2024/09/11	2.1	38.50	0	0.00	38.35	2.1	14,124	0.01%
2024/09/10	0	0.00	0	39.60	39.10	0	14,167	0.00%
2024/09/09	0	0.00	1	40.10	39.95	-1	14,255	-0.01%
2024/09/06	13	39.43	0	0.00	39.50	13	14,386	0.09%
2024/09/05	5	41.12	15	40.82	39.50	-10	14,642	-0.07%
2024/09/04	3	41.00	6	41.03	40.85	-3	14,752	-0.02%
2024/09/03	8	43.09	4	43.34	42.70	4	14,838	0.03%
2024/09/02	3	43.80	8	43.42	42.85	-5	14,807	-0.03%
2024/08/29	5	42.70	18	42.71	43.05	-13	14,816	-0.09%
2024/08/28	7	42.94	0	0.00	42.85	7	14,827	0.05%
2024/08/27	2	42.90	4	42.64	42.90	-2	14,992	-0.01%
2024/08/26	1	42.10	5	42.74	42.45	-4	15,190	-0.03%
2024/08/23	11	42.25	2	42.33	42.60	9	15,315	0.06%
2024/08/22	0	0.00	4	42.14	42.20	-4	15,511	-0.03%
2024/08/21	8	42.35	13	42.30	42.25	-5	15,930	-0.03%
2024/08/20	0	0.00	1	42.00	41.10	-1	15,710	-0.01%
2024/08/19	9	41.26	4	40.85	41.20	5	15,663	0.03%
2024/08/16	27	39.74	20.1	40.19	40.10	6.9	15,746	0.04%
2024/08/15	1	37.80	0	0.00	37.50	1	15,577	0.01%
2024/08/14	1	38.25	1	38.30	38.15	0	15,865	0.00%
2024/08/13	7	38.36	2	37.85	38.25	5	15,846	0.03%
2024/08/12	12	37.89	0	0.00	37.90	12	15,803	0.08%
2024/08/09	2	38.55	27	39.00	38.50	-25	15,715	-0.16%
2024/08/08	1	38.80	2	39.05	38.50	-1	15,647	-0.01%
2024/08/06	2	38.50	0	0.00	37.75	2	15,532	0.01%
2024/08/05	10.1	37.80	0	0.00	37.50	10.1	15,367	0.07%
2024/08/02	7	42.23	1	42.40	41.65	6	15,212	0.04%
2024/08/01	2	43.83	15	44.20	44.00	-13	15,144	-0.09%
2024/07/31	4	42.30	0	0.00	42.55	4	14,978	0.03%
2024/07/30	0	0.00	6	42.43	42.95	-6	14,908	-0.04%
2024/07/29	8	41.79	0	0.00	41.10	8	14,790	0.05%
2024/07/26	2	42.05	0	0.00	42.45	2	14,669	0.01%
2024/07/23	1	43.00	7.1	43.07	43.45	-6.1	14,559	-0.04%
2024/07/22	15.1	41.63	5	42.14	41.30	10.1	14,346	0.07%
2024/07/19	5	44.19	5	43.77	44.30	0	14,073	0.00%
2024/07/18	14	44.53	12.1	44.72	44.00	1.9	13,700	0.01%
2024/07/17	18.1	44.02	2	43.90	43.50	16.1	13,161	0.12%
2024/07/16	1	44.65	19	45.73	45.80	-18	12,452	-0.14%
2024/07/15	0	0.00	1	41.65	41.65	-1	11,813	-0.01%
2024/07/12	10	42.98	5	42.72	42.45	5	11,688	0.04%
2024/07/11	3	43.35	3	43.40	43.55	0	11,503	0.00%
2024/07/10	11	42.71	15	42.82	42.45	-4	11,254	-0.04%
2024/07/09	19	41.42	9	41.36	40.95	10	10,835	0.09%
2024/07/08	6	40.68	9	40.84	41.00	-3	10,171	-0.03%
2024/07/05	1	40.45	3	40.05	39.80	-2	9,743	-0.02%
2024/07/04	5	39.03	5	39.53	39.35	0	9,578	0.00%
2024/07/03	83	40.88	44	41.23	39.80	39	9,408	0.41%
2024/07/02	3	40.13	40	40.54	40.60	-37	8,719	-0.42%
2024/07/01	20	36.85	0	0.00	36.95	20	7,594	0.26%
2024/06/27	1	37.45	1	36.85	36.85	0	7,572	0.00%
2024/06/25	6	37.90	1	37.50	37.90	5	7,453	0.07%
2024/06/24	6	38.08	2	37.98	37.90	4	7,382	0.05%
2024/06/21	0	0.00	9	38.32	38.40	-9	7,387	-0.12%
2024/06/20	1	38.30	0	0.00	38.35	1	7,338	0.01%
2024/06/19	0	0.00	1	37.85	37.90	-1	7,330	-0.01%
2024/06/18	0	0.00	5	38.36	37.85	-5	7,294	-0.07%
2024/06/17	0	0.00	52	38.35	38.60	-52	7,249	-0.72%
2024/06/14	0	0.00	1	38.70	38.55	-1	7,214	-0.01%
2024/06/13	1	38.40	5	38.25	38.05	-4	7,129	-0.06%
2024/06/12	5	38.58	0	0.00	38.80	5	7,069	0.07%
2024/06/11	2	38.43	1	38.30	38.25	1	6,908	0.01%
2024/06/07	2	38.65	0	0.00	38.20	2	6,747	0.03%
2024/06/06	0	0.00	4	38.48	38.30	-4	6,627	-0.06%
2024/06/05	2	38.65	0	0.00	37.80	2	6,419	0.03%
2024/06/04	0	0.00	6	38.11	38.05	-6	6,414	-0.09%
2024/06/03	5	37.40	16	37.12	37.70	-11	6,453	-0.17%
2024/05/31	55	37.49	1.6	37.26	37.00	53.4	6,649	0.80%
2024/05/30	6	38.24	12	38.33	38.00	-6	7,831	-0.08%
2024/05/29	3	38.13	10	38.55	38.00	-7	8,025	-0.09%
2024/05/28	13	38.06	7	37.89	37.95	6	7,758	0.08%
2024/05/27	15	37.29	17	36.86	37.35	-2	7,378	-0.03%
2024/05/24	0	0.00	4	35.48	35.35	-4	6,845	-0.06%
2024/05/23	0	0.00	1	35.20	35.00	-1	6,842	-0.01%
2024/05/22	0	0.00	18	35.97	35.40	-18	6,864	-0.26%
2024/05/21	1	35.10	3	34.97	35.20	-2	6,687	-0.03%
2024/05/20	14	35.35	7	35.18	35.50	7	6,642	0.11%
2024/05/17	0.1	34.05	0	0.00	34.10	0.1	6,333	0.00%
2024/05/15	0	0.00	2	33.85	33.95	-2	6,340	-0.03%
2024/05/08	0	0.00	3	33.75	33.75	-3	6,787	-0.04%
2024/05/07	1	32.95	0	0.00	33.15	1	6,815	0.01%
2024/04/29	0	0.00	1	33.25	33.25	-1	7,071	-0.01%
2024/04/23	10	32.20	1	32.35	32.55	9	7,404	0.12%
2024/04/22	1	32.55	0	0.00	32.25	1	7,631	0.01%
2024/04/19	6	32.03	34	32.72	32.20	-28	7,766	-0.36%
2024/04/17	1	33.15	2	33.15	32.95	-1	7,742	-0.01%
2024/04/16	23	32.84	6	32.90	32.70	17	7,740	0.22%
2024/04/15	0	0.00	16	34.10	34.10	-16	7,693	-0.21%
2024/04/12	2	34.75	0	0.00	34.55	2	7,674	0.03%
2024/04/10	0	0.00	19	34.72	34.70	-19	7,709	-0.25%
2024/04/09	1	34.05	0	0.00	34.05	1	7,659	0.01%
2024/04/02	10	34.05	1	34.15	34.10	9	7,621	0.12%
2024/04/01	0	0.00	5	34.70	34.55	-5	7,594	-0.07%
2024/03/29	16	34.01	6	34.08	34.10	10	7,575	0.13%
2024/03/28	13	34.27	1.5	34.33	34.20	11.5	7,639	0.15%
2024/03/27	15	34.53	0	0.00	34.40	15	7,680	0.20%
2024/03/26	3	34.33	1	34.75	34.40	2	7,678	0.03%
2024/03/22	5	35.09	1	35.35	35.10	4	7,653	0.05%
2024/03/21	2	34.78	1	34.85	34.80	1	7,663	0.01%
2024/03/20	17	35.38	0	0.00	34.90	17	7,731	0.22%
2024/03/18	1	34.60	21	34.86	35.10	-20	8,333	-0.24%
2024/03/15	29	34.45	54	34.44	34.30	-25	8,602	-0.29%
2024/03/14	4	35.00	0	0.00	34.90	4	8,679	0.05%
2024/03/13	10	35.63	0	0.00	35.65	10	8,912	0.11%
2024/03/12	11	36.10	10	36.20	36.15	1	8,880	0.01%
2024/03/11	0	0.00	3	36.45	36.15	-3	8,786	-0.03%
2024/03/08	54	36.70	0	0.00	35.95	54	8,713	0.62%
2024/03/07	111	37.39	120	37.06	36.80	-9	8,577	-0.10%	大買/大賣/
2024/03/06	2	38.38	15	38.48	38.35	-13	8,253	-0.16%
2024/03/05	28	39.93	25	39.95	39.50	3	7,969	0.04%
2024/03/04	7	37.99	57	38.15	38.70	-50	6,493	-0.77%
2024/02/27	3	35.35	15	35.35	35.25	-12	5,974	-0.20%
2024/02/26	11	35.88	0	0.00	36.00	11	5,965	0.18%
2024/02/23	2	35.90	3	36.47	35.90	-1	5,955	-0.02%
2024/02/22	0	0.00	11	36.47	36.35	-11	6,002	-0.18%
2024/02/21	1	35.70	10	36.03	36.05	-9	5,965	-0.15%
2024/02/20	0	0.00	11	35.76	35.65	-11	5,938	-0.19%
2024/02/19	15	35.95	1	36.15	35.95	14	5,940	0.24%
2024/02/16	1	35.65	0	0.00	35.65	1	5,922	0.02%
2024/02/05	18	35.21	2	35.18	35.10	16	5,887	0.27%
2024/02/02	0	0.00	1	36.10	36.00	-1	5,862	-0.02%
2024/02/01	6	36.30	2	36.25	36.20	4	5,732	0.07%
2024/01/30	0	0.00	2	35.80	35.75	-2	5,649	-0.04%
2024/01/29	3	35.82	0	0.00	35.80	3	5,636	0.05%
2024/01/26	5	35.05	14	35.16	35.00	-9	5,682	-0.16%
2024/01/24	0	0.00	10	35.90	35.80	-10	5,703	-0.18%
2024/01/23	10	35.85	0	0.00	35.90	10	5,671	0.18%
2024/01/22	0	0.00	2	35.93	35.85	-2	5,625	-0.04%
2024/01/19	19	34.66	0	0.00	34.80	19	5,467	0.35%
2024/01/18	10	34.75	10	35.15	35.20	0	5,445	0.00%
2024/01/17	8	35.21	1	35.45	35.35	7	5,398	0.13%
2024/01/16	11	35.15	47	35.46	36.00	-36	5,340	-0.67%
2024/01/15	22	34.95	30	34.78	35.00	-8	5,112	-0.16%
2024/01/10	3	33.38	0	0.00	33.45	3	5,067	0.06%
2024/01/09	5	33.35	0	0.00	33.25	5	5,131	0.10%
2024/01/05	0.5	33.85	0	0.00	33.65	0.5	5,213	0.01%
2024/01/04	17	34.02	0	0.00	33.85	17	5,268	0.32%
2024/01/03	6	34.20	0	0.00	34.15	6	5,289	0.11%
2024/01/02	0	0.00	5	34.80	34.70	-5	5,278	-0.09%
2023/12/29	11	34.52	0	0.00	34.50	11	5,341	0.21%
2023/12/28	0	0.00	3	34.73	34.80	-3	5,364	-0.06%
2023/12/27	3	34.55	0	0.00	34.55	3	5,396	0.06%
2023/12/26	3	34.80	0	0.00	34.85	3	5,538	0.05%
2023/12/25	7	34.61	5	34.90	34.60	2	5,548	0.04%
2023/12/22	10	35.62	0	0.00	35.55	10	5,530	0.18%
2023/12/21	4	35.35	0	0.00	35.60	4	5,535	0.07%
2023/12/20	1	35.70	7	35.99	35.95	-6	5,661	-0.11%
2023/12/19	2	35.30	0	0.00	35.60	2	5,672	0.04%
2023/12/18	6	35.83	0	0.00	35.80	6	5,740	0.10%
2023/12/15	19	36.11	0	0.00	36.20	19	5,810	0.33%
2023/12/14	20	36.90	12	36.94	36.90	8	5,830	0.14%
2023/12/13	0	0.00	10	36.65	36.35	-10	5,593	-0.18%
2023/12/12	4	35.80	25	35.68	35.75	-21	5,399	-0.39%
2023/12/11	27	34.21	0	0.00	34.30	27	5,452	0.50%
2023/12/08	22	35.35	51	35.36	35.70	-29	5,430	-0.53%
2023/12/04	0	0.00	5	34.41	34.25	-5	5,826	-0.09%
2023/12/01	5	34.15	2	34.10	34.10	3	6,234	0.05%
2023/11/30	5	34.21	5	34.20	34.05	0	6,330	0.00%
2023/11/28	0	0.00	2	34.20	34.40	-2	6,905	-0.03%
2023/11/27	2	33.83	0	0.00	33.55	2	7,100	0.03%
2023/11/24	10	34.10	0	0.00	34.10	10	7,301	0.14%
2023/11/22	5	34.59	1	34.65	34.65	4	8,732	0.05%
2023/11/21	2	34.70	6	35.00	34.60	-4	9,605	-0.04%
2023/11/20	2	34.25	2	34.20	34.30	0	9,947	0.00%
2023/11/17	5	33.40	1	33.55	33.45	4	10,412	0.04%
2023/11/16	1	33.40	3	33.42	33.40	-2	10,727	-0.02%
2023/11/15	0	0.00	1	33.25	33.10	-1	11,172	-0.01%
2023/11/10	0	0.00	1	32.90	32.70	-1	11,360	-0.01%
2023/11/09	1	32.75	1	32.95	32.90	0	11,392	0.00%
2023/11/08	2	33.35	1	33.30	33.30	1	11,367	0.01%
2023/11/07	1	33.45	0	0.00	33.45	1	11,416	0.01%
2023/11/06	2	33.90	0	0.00	33.90	2	11,542	0.02%
2023/11/03	4	34.45	3	34.77	34.25	1	11,956	0.01%
2023/11/02	0	0.00	2	34.00	33.85	-2	11,934	-0.02%
2023/10/31	3	32.65	0	0.00	32.60	3	12,232	0.02%
2023/10/27	13	33.17	0	0.00	33.15	13	12,454	0.10%
2023/10/25	0	0.00	2	34.10	33.70	-2	12,669	-0.02%
2023/10/23	5	33.19	4	33.26	33.25	1	12,772	0.01%
2023/10/19	1	33.55	2	33.45	33.65	-1	12,976	-0.01%
2023/10/18	3	33.85	0	0.00	33.45	3	13,018	0.02%
2023/10/17	0.6	34.05	20	34.00	33.85	-19.4	13,017	-0.15%
2023/10/16	1	34.50	1	34.50	34.60	0	13,098	0.00%
2023/10/12	1	35.80	2	35.63	35.90	-1	13,254	-0.01%
2023/10/05	2	37.00	1	37.00	37.00	1	13,382	0.01%
2023/10/02	1	37.60	8	37.84	37.85	-7	13,683	-0.05%
2023/09/28	1	36.70	2	36.58	36.45	-1	13,866	-0.01%
2023/09/27	2	36.65	0	0.00	36.70	2	14,035	0.01%
2023/09/26	0	0.00	1	37.75	37.25	-1	14,314	-0.01%
2023/09/25	1	37.10	4	37.41	37.60	-3	14,810	-0.02%
2023/09/22	1	35.50	0	0.00	36.05	1	15,164	0.01%
2023/09/21	1	35.70	4	36.00	35.65	-3	15,371	-0.02%
2023/09/19	1	37.35	1	38.00	37.35	0	15,530	0.00%
2023/09/18	2	37.20	81	37.10	37.10	-79	15,394	-0.51%
2023/09/15	1	37.05	2	37.95	37.05	-1	15,333	-0.01%
2023/09/14	22	38.16	23	38.42	38.05	-1	15,132	-0.01%
2023/09/13	5	37.50	17	37.21	37.70	-12	14,807	-0.08%
2023/09/12	0	0.00	1	37.45	37.45	-1	14,717	-0.01%
2023/09/11	0	0.00	10	36.37	36.25	-10	14,568	-0.07%
2023/09/08	10	36.58	0	0.00	37.00	10	14,723	0.07%
2023/09/07	4	36.88	3	37.25	37.05	1	14,692	0.01%
2023/09/06	85	37.90	7	37.70	37.95	78	14,398	0.54%
2023/09/05	2	36.45	1	36.55	36.50	1	13,995	0.01%
2023/09/04	15	36.20	7	35.99	36.20	8	13,935	0.06%
2023/09/01	30	37.72	8	37.39	37.05	22	13,756	0.16%
2023/08/31	11	36.85	0	0.00	37.30	11	13,628	0.08%
2023/08/30	1	36.90	0	0.00	36.95	1	13,760	0.01%
2023/08/29	3	36.23	4	36.18	36.25	-1	13,590	-0.01%
2023/08/28	69	37.34	38	37.48	35.90	31	13,326	0.23%
2023/08/25	16	37.18	55	38.10	37.50	-39	12,166	-0.32%
2023/08/24	13	36.18	19	35.79	35.40	-6	11,315	-0.05%
2023/08/23	47	35.46	6	35.25	35.55	41	10,998	0.37%
2023/08/22	10	34.49	0	0.00	34.30	10	10,496	0.10%
2023/08/21	1	34.60	22	34.50	34.50	-21	10,182	-0.21%
2023/08/18	2	33.15	334	33.08	32.95	-332	9,725	-3.41%	大賣/鉅額交易
2023/08/17	0	0.00	1	33.50	33.65	-1	9,639	-0.01%
2023/08/16	1	32.75	0	0.00	33.05	1	9,566	0.01%
2023/08/15	0	0.00	1	33.30	33.25	-1	9,564	-0.01%
2023/08/14	0	0.00	0.1	32.80	32.65	-0.1	9,629	0.00%
2023/08/10	2	33.43	5	33.36	33.35	-3	9,491	-0.03%
2023/08/09	3	34.07	15	34.20	33.55	-12	9,344	-0.13%
2023/08/08	1	33.60	0	0.00	33.15	1	8,915	0.01%
2023/08/07	0	0.00	1	33.00	33.45	-1	8,858	-0.01%
2023/08/04	2	32.53	4	32.69	32.90	-2	8,737	-0.02%
2023/08/02	1	31.20	0	0.00	31.40	1	8,557	0.01%
2023/08/01	12	32.18	0	0.00	32.05	12	8,426	0.14%
2023/07/31	1	32.60	0	0.00	32.10	1	8,343	0.01%
2023/07/27	0	0.00	2	32.30	31.80	-2	8,260	-0.02%
2023/07/25	2	32.10	0	0.00	31.90	2	8,170	0.02%
2023/07/24	10	31.85	0	0.00	31.55	10	8,024	0.12%
2023/07/21	0	0.00	5	31.30	31.40	-5	7,964	-0.06%
2023/07/19	6	32.54	40	31.65	31.60	-34	7,881	-0.43%
2023/07/18	0	0.00	6	32.25	32.25	-6	7,838	-0.08%
2023/07/17	3	33.57	4	33.30	33.35	-1	7,735	-0.01%
2023/07/14	2	32.70	11	32.49	32.75	-9	7,654	-0.12%
2023/07/13	7	32.96	3	32.73	32.55	4	7,621	0.05%
2023/07/12	4	32.54	40	32.30	32.10	-36	7,580	-0.47%
2023/07/11	21	32.38	3	32.30	32.40	18	7,560	0.24%
2023/07/10	2	32.70	0	0.00	32.80	2	7,535	0.03%
2023/07/07	2	34.20	7	33.54	33.55	-5	7,398	-0.07%
2023/07/06	17.1	33.83	13	34.00	33.65	4.1	7,318	0.06%
2023/07/05	4	33.56	33	33.46	33.15	-29	6,999	-0.41%
2023/07/04	9	33.26	5	33.05	33.40	4	6,832	0.06%
2023/07/03	59	34.20	10	34.34	34.45	49	6,528	0.75%
2023/06/30	14	32.90	43	33.15	33.05	-29	5,960	-0.49%
2023/06/29	5	31.56	8	31.61	31.50	-3	5,502	-0.05%
2023/06/28	15	31.53	6	31.48	31.25	9	5,288	0.17%
2023/06/19	1	30.05	2	30.00	30.05	-1	5,111	-0.02%
2023/06/16	1	30.55	2	30.85	30.50	-1	5,096	-0.02%
2023/06/15	1	30.90	5	31.00	30.90	-4	5,072	-0.08%
2023/06/14	26	31.37	3	30.47	31.40	23	4,996	0.46%
2023/06/13	6	31.52	0	0.00	31.50	6	4,718	0.13%
2023/06/12	5	31.40	0	0.00	31.30	5	4,671	0.11%
2023/06/09	30	31.84	0	0.00	31.80	30	4,657	0.64%
2023/06/08	1	31.45	0	0.00	31.15	1	4,632	0.02%
2023/06/07	2	31.70	30	31.73	31.65	-28	4,632	-0.60%
2023/06/06	27	32.16	0	0.00	32.00	27	4,564	0.59%
2023/06/05	4	33.03	49	32.74	33.45	-45	4,354	-1.03%
2023/05/31	0	0.00	10	31.65	31.40	-10	3,966	-0.25%
2023/05/30	20	31.40	22	31.07	31.15	-2	3,928	-0.05%
2023/05/29	32	31.18	9	31.31	31.40	23	3,868	0.59%
2023/05/26	0	0.00	3	30.45	30.30	-3	3,712	-0.08%
2023/05/23	0	0.00	1	30.80	30.65	-1	3,670	-0.03%
2023/05/18	1	30.25	1	30.20	30.40	0	3,581	0.00%
2023/05/17	0	0.00	1	29.60	29.65	-1	3,442	-0.03%
2023/05/16	1	29.65	0	0.00	29.70	1	3,412	0.03%
2023/05/12	0	0.00	1	30.15	30.15	-1	3,387	-0.03%
2023/05/11	2	29.98	2	29.90	29.70	0	3,364	0.00%
2023/05/09	10	29.80	50	29.80	29.90	-40	3,249	-1.23%
2023/05/08	1	29.40	0	29.55	29.50	1	3,230	0.03%
2023/05/04	1	29.70	0	0.00	29.65	1	3,183	0.03%
2023/04/28	1	31.00	0	0.00	31.00	1	3,047	0.03%
2023/04/25	2	30.95	0	0.00	30.80	2	2,993	0.07%
2023/04/21	5	30.90	0	0.00	30.80	5	2,923	0.17%
2023/04/20	0	0.00	1	32.10	32.10	-1	2,812	-0.04%
2023/04/19	3	32.48	3	32.52	32.50	0	2,764	0.00%
2023/04/18	28	32.57	1	32.10	32.25	27	2,692	1.00%
2023/04/17	6	32.30	8	32.29	32.35	-2	2,630	-0.08%
2023/04/14	10	31.70	1	31.80	31.65	9	2,536	0.35%
2023/04/12	16	31.70	0	0.00	31.80	16	2,441	0.66%
2023/04/11	3	31.45	14	31.61	31.35	-11	2,377	-0.46%
2023/04/10	2	30.50	14	30.65	30.65	-12	2,219	-0.54%
2023/04/06	2	31.45	4	31.38	31.40	-2	2,130	-0.09%
2023/03/30	2	30.95	4	30.89	30.85	-2	2,026	-0.10%
2023/03/29	1	30.85	1	30.40	30.50	0	1,954	0.00%
2023/03/28	3	30.25	4	30.29	30.25	-1	1,916	-0.05%
2023/03/27	2	30.25	10.1	30.19	30.20	-8.1	1,860	-0.44%
2023/03/24	2	30.10	7	29.94	29.85	-5	1,797	-0.28%
2023/03/23	2	29.35	0	0.00	29.45	2	1,721	0.12%
2023/03/21	7	29.14	0	0.00	29.25	7	1,674	0.42%
2023/03/20	2	29.10	0	0.00	29.15	2	1,639	0.12%
2023/03/15	0	0.00	2	28.83	28.65	-2	1,612	-0.12%
2023/03/10	0	0.00	3	28.55	28.50	-3	1,517	-0.20%
2023/03/08	0	0.00	21	28.48	28.65	-21	1,476	-1.42%
2023/03/06	0	0.00	10	28.35	28.35	-10	1,459	-0.69%
2023/03/03	0	0.00	6	28.00	28.10	-6	1,447	-0.41%
2023/03/02	0	0.00	2	27.95	28.05	-2	1,457	-0.14%
2023/03/01	3	27.75	0	0.00	27.65	3	1,483	0.20%
2023/02/24	2	27.70	0	0.00	27.70	2	1,587	0.13%
2023/02/22	1	27.70	10	27.65	27.75	-9	1,610	-0.56%
2023/02/21	0	0.00	1	28.00	28.00	-1	1,641	-0.06%
2023/02/16	2	27.75	0	0.00	27.75	2	1,677	0.12%
2023/02/10	1	27.70	0	0.00	27.55	1	1,908	0.05%
2023/02/09	2	27.90	10	28.00	27.90	-8	1,904	-0.42%
2023/02/08	2	28.05	0	0.00	28.00	2	1,903	0.11%
2023/02/06	10	28.15	0	0.00	28.10	10	1,897	0.53%
2023/02/02	1	27.90	0	0.00	28.10	1	1,875	0.05%
2023/02/01	12	28.07	0	0.00	27.95	12	1,856	0.65%
2023/01/31	20	27.55	0	0.00	27.60	20	1,815	1.10%
2023/01/30	30	27.20	0	0.00	27.20	30	1,819	1.65%
2023/01/17	0	0.00	0.1	26.95	26.85	-0.1	1,823	-0.01%
2023/01/12	2	27.50	0	0.00	27.45	2	1,865	0.11%
2023/01/04	2	27.95	6	28.03	28.00	-4	2,002	-0.20%
2022/12/27	0	0.00	5	27.40	27.60	-5	2,188	-0.23%
2022/12/26	2	27.35	0	0.00	27.35	2	2,216	0.09%
2022/12/20	5	26.82	0	0.00	26.75	5	2,501	0.20%
2022/12/16	1	27.55	0	0.00	27.55	1	2,883	0.03%
2022/12/09	52	28.99	3	28.75	28.60	49	3,901	1.26%
2022/12/06	0	0.00	50	28.40	28.15	-50	3,943	-1.27%
2022/12/05	1	28.90	2	28.88	28.65	-1	3,999	-0.03%
2022/11/29	3	28.80	0	0.00	28.80	3	4,494	0.07%
2022/11/22	2	28.75	0	0.00	28.75	2	4,647	0.04%
2022/11/16	10	27.80	0	0.00	27.70	10	4,845	0.21%
2022/11/10	0	0.00	1	27.80	27.80	-1	5,229	-0.02%
2022/11/09	2	28.00	0	0.00	27.85	2	5,185	0.04%
2022/11/08	55	27.65	2	27.60	27.60	53	5,145	1.03%
2022/11/07	0	0.00	1	26.80	26.90	-1	5,092	-0.02%
2022/11/02	0	0.00	6	26.65	26.75	-6	5,167	-0.12%
2022/11/01	10	26.40	0	0.00	26.40	10	5,223	0.19%
2022/10/28	0	0.00	1	25.95	25.70	-1	5,298	-0.02%
2022/10/27	1	26.35	0	0.00	26.30	1	5,324	0.02%
2022/10/26	0	0.00	5	25.70	25.65	-5	5,352	-0.09%
2022/10/11	0	0.00	1	28.25	27.85	-1	5,552	-0.02%
2022/09/29	6	26.65	0	0.00	26.75	6	5,829	0.10%
2022/09/28	1	26.50	0	0.00	26.05	1	5,836	0.02%
2022/09/27	3	27.05	0	0.00	27.60	3	5,759	0.05%
2022/09/26	2	27.30	1	28.15	27.50	1	5,709	0.02%
2022/09/23	10	29.40	0	0.00	29.30	10	5,662	0.18%
2022/09/22	332	31.82	22	30.82	30.40	310	5,462	5.68%	大買/鉅額交易
2022/09/21	5	31.20	2	30.93	31.05	3	4,633	0.06%
2022/09/19	1	30.10	0	0.00	30.10	1	4,559	0.02%
2022/09/15	0	0.00	0	31.20	30.85	0	4,632	0.00%
2022/09/14	5	30.85	0	0.00	30.95	5	4,716	0.11%
2022/09/12	0	0.00	10	31.95	31.95	-10	4,767	-0.21%
2022/09/06	0	0.00	81	31.45	31.55	-81	5,563	-1.46%
2022/09/05	2	32.88	29	32.82	32.25	-27	5,576	-0.48%
2022/09/02	20	32.00	8	32.19	31.95	12	5,255	0.23%
2022/09/01	0	0.00	1	31.85	31.85	-1	5,214	-0.02%
2022/08/26	1	31.70	2	31.90	31.70	-1	5,373	-0.02%
2022/08/24	0	0.00	3	31.17	31.10	-3	5,343	-0.06%
2022/08/23	5	31.56	3	31.47	31.50	2	5,328	0.04%
2022/08/22	10	31.30	1	31.45	31.10	9	5,227	0.17%
2022/08/19	0	0.00	1	31.25	31.10	-1	5,150	-0.02%
2022/08/18	11	30.34	9	30.23	30.25	2	4,994	0.04%
2022/08/17	0	0.00	1	29.60	29.60	-1	4,855	-0.02%
2022/08/15	1	29.30	1	29.20	29.20	0	4,859	0.00%
2022/08/09	3	28.83	0	0.00	29.35	3	4,915	0.06%
2022/08/08	6	28.92	2	28.88	28.90	4	4,904	0.08%
2022/08/05	0	0.00	1	29.55	29.15	-1	4,875	-0.02%
2022/08/02	5	29.70	0	0.00	29.65	5	4,845	0.10%
2022/07/29	3	30.30	0	0.00	30.25	3	4,926	0.06%
2022/07/27	2	30.45	2	30.70	30.70	0	4,935	0.00%
2022/07/26	1	30.25	31	30.01	30.10	-30	4,931	-0.61%
2022/07/25	2	30.50	2	30.30	30.30	0	4,995	0.00%
2022/07/21	0	0.00	1	30.30	30.30	-1	5,032	-0.02%
2022/07/20	1	30.45	2	30.50	30.30	-1	5,057	-0.02%
2022/07/19	4	30.53	7	30.54	30.40	-3	5,114	-0.06%
2022/07/15	0	0.00	1	30.05	30.35	-1	5,455	-0.02%
2022/07/14	1	30.00	0	0.00	30.15	1	5,444	0.02%
2022/07/12	1	28.95	0	0.00	29.00	1	5,397	0.02%
2022/07/08	2	29.30	8	29.28	29.30	-6	5,411	-0.11%
2022/07/05	2	27.05	2	26.85	26.85	0	5,355	0.00%
2022/07/04	1	26.30	1	26.10	26.10	0	5,427	0.00%
2022/07/01	7	28.31	5	28.82	27.10	2	5,576	0.04%
2022/06/30	1	29.50	0	0.00	29.00	1	5,657	0.02%
2022/06/28	2	30.65	0	0.00	30.55	2	5,889	0.03%
2022/06/27	0	0.00	2	30.90	30.95	-2	5,961	-0.03%
2022/06/23	3	30.97	7	31.05	30.65	-4	6,109	-0.07%
2022/06/21	0	0.00	2	29.90	30.65	-2	6,295	-0.03%
2022/06/20	0	0.00	2	29.80	29.25	-2	6,334	-0.03%
2022/06/17	2	30.35	0	0.00	30.25	2	6,421	0.03%
2022/06/15	16	31.70	16	32.88	31.10	0	6,541	0.00%
2022/06/14	1	30.35	38	31.44	31.50	-37	5,909	-0.63%
2022/06/13	10	30.70	0	0.00	31.00	10	5,796	0.17%
2022/06/10	0	0.00	4	31.40	31.35	-4	5,799	-0.07%
2022/06/08	2	31.05	0	0.00	31.10	2	5,761	0.03%
2022/06/07	0	0.00	2	31.45	31.20	-2	5,757	-0.03%
2022/06/06	0	0.00	11	31.04	31.05	-11	5,689	-0.19%
2022/06/02	2	30.30	0	0.00	30.20	2	5,660	0.04%
2022/05/24	0	0.00	2	29.13	28.95	-2	6,142	-0.03%
2022/05/20	2	29.80	3	29.65	29.45	-1	6,452	-0.02%
2022/05/19	0	0.00	1	29.00	29.15	-1	6,613	-0.02%
2022/05/18	1	29.00	1	29.10	29.00	0	7,061	0.00%
2022/05/12	0	0.00	1	28.95	28.15	-1	7,495	-0.01%
2022/05/09	6	28.97	0	0.00	28.20	6	8,037	0.07%
2022/05/04	3	29.70	0	0.00	29.75	3	9,179	0.03%
2022/05/03	2	29.80	1	29.75	29.80	1	9,301	0.01%
2022/04/28	0	0.00	1	30.65	30.65	-1	9,246	-0.01%
2022/04/27	2	29.65	0	0.00	30.20	2	9,288	0.02%
2022/04/26	0	0.00	2	30.15	30.10	-2	9,351	-0.02%
2022/04/25	30	30.10	0	0.00	30.05	30	9,469	0.32%
2022/04/22	1	31.45	0	0.00	31.55	1	9,499	0.01%
2022/04/21	10	31.71	3	31.93	31.85	7	9,446	0.07%
2022/04/18	2	30.35	0	0.00	30.00	2	9,149	0.02%
2022/04/15	4	30.10	0	0.00	30.00	4	9,124	0.04%
2022/04/14	1	30.35	0	0.00	30.35	1	9,132	0.01%
2022/04/13	6	30.90	0	0.00	30.85	6	9,138	0.07%
2022/04/12	1	30.75	1	30.75	30.95	0	9,159	0.00%
2022/04/11	2	32.08	0	0.00	31.60	2	9,186	0.02%
2022/04/08	0	0.00	1	32.85	32.70	-1	9,265	-0.01%
2022/04/06	1	33.35	0	0.00	33.75	1	9,491	0.01%
2022/04/01	0	0.00	4	33.28	33.30	-4	9,924	-0.04%
2022/03/31	0	0.00	3	32.97	33.00	-3	10,327	-0.03%
2022/03/30	0	0.00	13.3	32.78	32.60	-13.3	10,185	-0.13%
2022/03/29	1	32.25	1.1	32.97	32.60	-0.1	10,126	0.00%
2022/03/28	1	31.85	0	0.00	32.45	1	10,036	0.01%
2022/03/25	10	32.60	6	32.61	32.20	4	9,981	0.04%
2022/03/24	1	31.85	0	0.00	31.85	1	9,841	0.01%
2022/03/23	0	0.00	1	31.65	31.90	-1	9,949	-0.01%
2022/03/22	7	31.34	15	31.57	32.00	-8	10,247	-0.08%
2022/03/21	0	0.00	1	31.20	31.20	-1	10,407	-0.01%
2022/03/18	1	31.00	4	30.93	30.85	-3	10,359	-0.03%
2022/03/17	1	29.50	0	0.00	29.80	1	10,138	0.01%
2022/03/16	1	28.75	0	0.00	28.95	1	10,389	0.01%
2022/03/15	0	0.00	2	29.00	29.05	-2	10,541	-0.02%
2022/03/11	5	29.45	0	0.00	29.45	5	10,706	0.05%
2022/03/10	3	29.80	0	0.00	29.90	3	10,718	0.03%
2022/03/08	1	29.10	4	29.90	29.05	-3	10,664	-0.03%
2022/03/07	5	30.05	0	0.00	30.00	5	10,564	0.05%
2022/03/04	5	31.50	0	0.00	31.50	5	10,458	0.05%
2022/03/03	0	0.00	5	32.20	32.05	-5	10,361	-0.05%
2022/03/02	6	31.70	11	31.67	31.80	-5	10,324	-0.05%
2022/03/01	1	32.25	1	32.15	32.25	0	10,259	0.00%
2022/02/25	5	31.89	1	31.85	31.95	4	10,188	0.04%
2022/02/24	1	31.60	2	31.90	31.55	-1	10,140	-0.01%
2022/02/23	6	31.94	8	32.25	32.20	-2	10,039	-0.02%
2022/02/22	6	31.93	0	0.00	31.85	6	10,012	0.06%
2022/02/21	3	32.57	10	32.65	33.00	-7	9,946	-0.07%
2022/02/18	18	32.45	6	32.90	33.10	12	10,211	0.12%
2022/02/17	4	32.21	15	32.25	31.95	-11	10,036	-0.11%
2022/02/16	1	31.30	1	31.60	31.30	0	9,751	0.00%
2022/02/15	1	30.90	0	0.00	30.95	1	9,720	0.01%
2022/02/14	0	0.00	1	31.00	30.95	-1	9,705	-0.01%
2022/02/11	2	31.30	0	0.00	31.15	2	9,663	0.02%
2022/02/10	2	31.60	3	31.12	31.15	-1	9,600	-0.01%
2022/02/09	3	32.52	11	32.56	32.65	-8	9,261	-0.09%
2022/02/08	5	32.64	2	32.73	32.60	3	9,108	0.03%
2022/02/07	6	32.07	21	32.64	32.60	-15	8,730	-0.17%
2022/01/26	4	30.95	11	31.13	31.00	-7	8,149	-0.09%
2022/01/25	8	30.59	3	30.30	30.10	5	7,974	0.06%
2022/01/24	5	29.79	2	30.05	30.45	3	7,858	0.04%
2022/01/21	3	30.40	3	30.43	30.45	0	7,872	0.00%
2022/01/20	4	30.68	4	30.66	30.80	0	7,963	0.00%
2022/01/19	0	0.00	1	30.25	30.55	-1	8,241	-0.01%
2022/01/18	1	30.10	2	30.10	29.95	-1	8,136	-0.01%
2022/01/17	4	30.26	5	30.27	30.20	-1	7,981	-0.01%
2022/01/13	1	29.45	4	29.60	29.50	-3	7,834	-0.04%
2022/01/12	0	0.00	3	29.30	29.40	-3	7,811	-0.04%
2022/01/11	1	30.25	1	29.90	29.95	0	7,749	0.00%
2022/01/07	2	30.65	3	30.60	30.55	-1	7,667	-0.01%
2022/01/05	2	31.63	0	0.00	31.40	2	7,529	0.03%
2022/01/04	3.2	31.72	2	31.70	31.65	1.2	7,477	0.02%
2022/01/03	7	32.60	9	32.61	32.10	-2	7,389	-0.03%
2021/12/30	22	32.51	23	32.47	32.30	-1	7,195	-0.01%
2021/12/29	0	0.00	5	31.69	31.85	-5	6,836	-0.07%
2021/12/28	20.2	32.05	19	31.83	31.20	1.2	6,683	0.02%
2021/12/27	18	31.22	23	31.13	31.50	-5	6,090	-0.08%
2021/12/24	0	0.00	6	29.81	29.90	-6	5,566	-0.11%
2021/12/23	1	29.80	5	29.90	29.75	-4	5,555	-0.07%
2021/12/22	0	0.00	23	29.61	29.65	-23	5,532	-0.42%
2021/12/20	8	30.40	0	0.00	30.10	8	5,459	0.15%
2021/12/17	0	0.00	2.1	30.29	29.95	-2.1	5,372	-0.04%
2021/12/16	25	30.54	7	30.48	30.60	18	5,231	0.34%
2021/12/15	6	29.63	52	30.02	30.30	-46	4,845	-0.95%
2021/12/14	0	0.00	1	28.70	28.50	-1	4,519	-0.02%
2021/12/13	5	29.15	20	28.75	28.70	-15	4,463	-0.34%
2021/12/10	22	29.33	2	29.23	29.20	20	4,412	0.45%
2021/12/09	0	0.00	3	28.88	29.50	-3	4,100	-0.07%
2021/12/08	2	28.55	2	28.50	28.50	0	3,915	0.00%
2021/12/07	48	28.77	1	28.70	28.70	47	3,874	1.21%
2021/12/06	0	0.00	1	28.15	28.20	-1	3,713	-0.03%
2021/11/30	10	27.30	0	0.00	27.25	10	3,715	0.27%
2021/11/29	0	0.00	1	26.40	27.05	-1	3,714	-0.03%
2021/11/24	1	27.60	2	27.70	27.85	-1	3,661	-0.03%
2021/11/23	2	27.55	2	28.13	27.65	0	3,677	0.00%
2021/11/22	1	28.30	0	0.00	28.25	1	3,665	0.03%
2021/11/19	8	28.44	13	28.30	28.20	-5	3,632	-0.14%
2021/11/18	10	29.00	1	29.40	28.85	9	3,548	0.25%
2021/11/17	19	29.96	22	29.55	30.00	-3	3,389	-0.09%
2021/11/16	39	28.94	12	28.91	29.00	27	2,923	0.92%
2021/11/15	12	27.86	1	27.90	28.05	11	2,646	0.42%
2021/11/12	2	28.38	1	28.50	28.05	1	2,645	0.04%
2021/11/04	2	28.10	0	0.00	27.85	2	2,645	0.08%
2021/11/03	10	27.55	0	0.00	27.50	10	2,682	0.37%
2021/11/02	2	27.30	0	0.00	27.25	2	2,696	0.07%
2021/11/01	10	28.10	0	0.00	27.90	10	2,702	0.37%
2021/10/29	21	27.53	5	27.65	27.40	16	2,719	0.59%
2021/10/28	25	27.96	4	27.95	28.10	21	2,735	0.77%
2021/10/27	39	28.18	37	27.47	28.65	2	2,639	0.08%
2021/10/21	0	0.00	2	25.40	25.95	-2	2,475	-0.08%
2021/10/15	2	25.45	0	0.00	25.45	2	2,990	0.07%
2021/10/14	2	25.60	0	0.00	25.60	2	3,030	0.07%
2021/10/08	2	26.35	50	26.40	26.25	-48	3,188	-1.51%
2021/10/06	1	25.50	0	0.00	25.45	1	3,409	0.03%
2021/10/05	0	0.00	1	25.25	25.75	-1	3,701	-0.03%
2021/10/04	2	25.65	0	0.00	25.35	2	3,833	0.05%
2021/10/01	40	26.05	0	0.00	26.00	40	3,847	1.04%
2021/09/30	0	0.00	5	26.75	26.85	-5	3,853	-0.13%
2021/09/29	0	0.00	2	26.10	26.35	-2	3,874	-0.05%
2021/09/28	0	0.00	2	26.30	26.10	-2	3,897	-0.05%
2021/09/27	4	26.23	4	26.30	26.20	0	3,969	0.00%
2021/09/24	3	26.35	2	26.30	26.20	1	4,278	0.02%
2021/09/14	0	0.00	2	25.65	25.65	-2	4,769	-0.04%
2021/09/10	2	25.35	0	0.00	25.35	2	4,813	0.04%
2021/09/09	2	25.20	0	0.00	25.25	2	4,840	0.04%
2021/09/08	10	25.10	0	0.00	24.65	10	4,840	0.21%
2021/09/07	5	25.37	14	25.46	25.25	-9	4,839	-0.19%
2021/09/06	2	26.05	0	0.00	25.85	2	4,817	0.04%
2021/09/03	0	0.00	7	26.32	26.35	-7	4,824	-0.15%
2021/09/02	1	26.10	1	26.50	26.10	0	4,894	0.00%
2021/08/31	0	0.00	0.7	26.50	26.45	-0.7	4,878	-0.01%
2021/08/25	2	26.05	2	26.18	26.30	0	4,845	0.00%
2021/08/24	1	25.95	1	26.40	25.90	0	4,841	0.00%
2021/08/23	3	26.15	0	0.00	26.30	3	4,839	0.06%
2021/08/20	2	25.80	0	0.00	25.75	2	4,853	0.04%
2021/08/18	1	26.65	0	0.00	26.70	1	4,837	0.02%
2021/08/17	13	26.11	0	0.00	25.85	13	4,862	0.27%
2021/08/16	3	26.05	11	26.35	26.15	-8	4,841	-0.17%
2021/08/13	8	27.11	2	26.88	26.80	6	4,820	0.12%
2021/08/12	1.3	27.78	1	27.35	27.65	0.3	4,811	0.01%
2021/08/11	1.4	27.88	0	0.00	27.75	1.4	4,834	0.03%
2021/08/10	3	27.68	1	27.95	27.65	2	4,856	0.04%
2021/08/09	11	28.52	1	28.60	28.40	10	4,896	0.20%
2021/08/06	2	29.80	0	0.00	30.15	2	4,847	0.04%
2021/08/05	15	30.04	5	29.91	29.85	10	4,892	0.20%
2021/08/04	13	30.88	0	0.00	30.55	13	4,982	0.26%
2021/08/03	3	32.75	0	0.00	32.85	3	4,997	0.06%
2021/08/02	3	32.83	0	0.00	32.75	3	4,961	0.06%
2021/07/30	8	32.96	0	0.00	32.80	8	4,976	0.16%
2021/07/29	6	33.50	1	33.55	33.65	5	4,945	0.10%
2021/07/28	1	32.90	9	33.20	33.60	-8	4,943	-0.16%
2021/07/27	3	34.23	1	34.75	34.15	2	4,973	0.04%
2021/07/26	30	34.40	0	0.00	34.45	30	5,017	0.60%
2021/07/23	33	34.77	15	34.63	34.60	18	5,000	0.36%
2021/07/22	4	33.70	2	33.45	33.70	2	4,766	0.04%
2021/07/21	14	33.05	2	32.60	32.30	12	4,734	0.25%
2021/07/19	5	33.88	31	34.00	33.80	-26	4,716	-0.55%
2021/07/16	0	0.00	1	34.35	34.30	-1	4,840	-0.02%
2021/07/15	1	33.85	2	33.95	33.95	-1	4,860	-0.02%
2021/07/14	0	0.00	25	34.23	34.30	-25	4,878	-0.51%
2021/07/13	2	33.88	0	0.00	33.40	2	4,912	0.04%
2021/07/12	2	34.48	5	34.68	34.35	-3	5,099	-0.06%
2021/07/09	1	34.10	15.3	33.61	33.75	-14.3	5,007	-0.29%
2021/07/08	0	0.00	4	33.08	33.10	-4	5,134	-0.08%
2021/07/07	0	0.00	1	32.85	32.95	-1	5,359	-0.02%
2021/07/05	8	32.91	0	0.00	33.00	8	6,207	0.13%
2021/07/02	5	32.71	7	32.66	32.80	-2	6,566	-0.03%
2021/07/01	1	33.45	15	33.39	33.25	-14	6,693	-0.21%
2021/06/30	1	32.25	2	33.10	33.00	-1	6,463	-0.02%
2021/06/29	3	32.53	0	0.00	32.50	3	6,427	0.05%
2021/06/28	7	32.88	14	33.03	33.20	-7	6,428	-0.11%
2021/06/25	0	0.00	6	31.73	31.85	-6	6,265	-0.10%
2021/06/24	1	30.95	0	0.00	31.25	1	6,285	0.02%
2021/06/23	2	30.75	1	30.50	30.90	1	6,476	0.02%
2021/06/18	30	30.80	10	30.80	30.65	20	6,620	0.30%
2021/06/17	1	30.80	0	0.00	30.80	1	6,827	0.01%
2021/06/16	2	30.68	0	0.00	30.60	2	7,005	0.03%
2021/06/15	0	0.00	10	30.71	30.85	-10	7,156	-0.14%
2021/06/11	0	0.00	3	30.80	30.60	-3	7,215	-0.04%
2021/06/10	13	30.74	0	0.00	30.85	13	7,261	0.18%
2021/06/08	0	0.00	1	29.90	29.95	-1	7,311	-0.01%
2021/06/07	1	29.30	0	0.00	29.85	1	7,561	0.01%
2021/06/04	0	0.00	27	29.90	29.95	-27	7,688	-0.35%
2021/06/03	29	30.10	2	30.20	30.20	27	7,766	0.35%
2021/06/01	0	0.00	2	30.23	30.25	-2	8,044	-0.02%
2021/05/31	2	30.00	0	0.00	30.05	2	8,111	0.02%
2021/05/28	1	29.70	0	0.00	29.80	1	8,167	0.01%
2021/05/27	0	0.00	1	29.25	29.35	-1	8,371	-0.01%
2021/05/26	0	0.00	1	29.15	29.30	-1	8,487	-0.01%
2021/05/25	2	29.23	1	29.40	29.00	1	8,526	0.01%
2021/05/21	0	0.00	1	28.85	28.75	-1	8,767	-0.01%
2021/05/20	1	28.35	15	28.30	28.40	-14	8,887	-0.16%
2021/05/19	15	28.58	10.5	28.66	28.75	4.5	8,966	0.05%
2021/05/18	0	0.00	3	28.03	28.60	-3	8,974	-0.03%
2021/05/17	1	26.25	1	25.80	26.00	0	8,963	0.00%
2021/05/14	2	27.80	1	28.40	27.90	1	8,903	0.01%
2021/05/13	1	28.10	0	0.00	27.60	1	8,870	0.01%
2021/05/12	15	28.41	1	27.80	28.15	14	8,810	0.16%
2021/05/11	2	30.58	3	31.80	30.70	-1	8,661	-0.01%
2021/05/10	5	32.17	0	0.00	32.20	5	8,595	0.06%
2021/05/07	0	0.00	1	32.00	32.80	-1	8,598	-0.01%
2021/05/06	8	31.43	0	0.00	31.55	8	8,552	0.09%
2021/05/05	1.5	32.05	23	32.03	31.50	-21.5	8,546	-0.25%
2021/05/04	3	32.22	24	31.99	31.95	-21	8,551	-0.25%
2021/05/03	1	34.30	33	33.47	33.10	-32	8,504	-0.38%
2021/04/29	2	34.58	9	34.63	34.55	-7	8,434	-0.08%
2021/04/28	8	35.05	13	35.05	34.90	-5	8,421	-0.06%
2021/04/27	14	34.75	9	34.70	34.70	5	8,426	0.06%
2021/04/26	10	34.80	5	35.20	35.00	5	8,465	0.06%
2021/04/23	0	0.00	0	34.60	34.70	0	8,461	0.00%
2021/04/22	3	34.58	8	34.64	34.35	-5	8,508	-0.06%
2021/04/21	12	35.20	5	35.18	35.15	7	8,401	0.08%
2021/04/20	1	35.30	1	35.60	35.50	0	8,360	0.00%
2021/04/19	10	35.80	11	35.80	35.80	-1	8,381	-0.01%
2021/04/16	40	36.57	15	36.09	36.40	25	8,271	0.30%
2021/04/15	12	35.98	12	36.00	35.50	0	8,043	0.00%
2021/04/14	0	0.00	15	34.13	34.95	-15	7,935	-0.19%
2021/04/13	18	35.57	8	35.69	35.35	10	8,112	0.12%
2021/04/12	26	36.60	3	36.40	36.30	23	8,481	0.27%
2021/04/09	0	0.00	3	35.55	35.75	-3	8,026	-0.04%
2021/04/08	12	35.00	39	35.05	34.75	-27	7,714	-0.35%
2021/04/07	6	33.55	51	33.29	33.50	-45	7,415	-0.61%
2021/04/06	11	32.69	3	32.60	32.70	8	7,471	0.11%
2021/04/01	1	32.20	14	32.26	32.50	-13	7,490	-0.17%
2021/03/31	1	31.95	7	31.97	32.15	-6	7,466	-0.08%
2021/03/30	7	32.16	3	32.05	32.15	4	7,427	0.05%
2021/03/29	1	32.30	5	32.45	32.55	-4	7,353	-0.05%
2021/03/26	6	32.77	6	32.59	32.55	0	7,299	0.00%
2021/03/25	18.5	32.72	3	32.80	32.65	15.5	7,110	0.22%
2021/03/24	1	32.80	2	32.93	32.90	-1	7,130	-0.01%
2021/03/23	9	32.46	5.2	32.89	32.50	3.8	7,143	0.05%
2021/03/22	6	32.96	2	33.25	33.10	4	7,072	0.06%
2021/03/19	5	32.57	8	32.91	33.10	-3	6,919	-0.04%
2021/03/18	6	32.09	0	0.00	32.30	6	6,776	0.09%
2021/03/17	0	0.00	11	31.77	31.75	-11	6,814	-0.16%
2021/03/16	1	31.40	1	31.85	31.45	0	6,874	0.00%
2021/03/15	6	31.51	0	0.00	31.55	6	6,885	0.09%
2021/03/12	4	31.83	0.1	31.85	31.85	3.9	6,983	0.06%
2021/03/11	7	32.26	5	31.98	32.00	2	7,013	0.03%
2021/03/10	1	31.85	1	31.40	31.50	0	6,863	0.00%
2021/03/09	0	0.00	2	30.50	31.15	-2	6,879	-0.03%
2021/03/08	3	31.62	4	31.75	30.95	-1	6,870	-0.01%
2021/03/05	0	0.00	1	31.35	31.20	-1	6,740	-0.01%
2021/03/03	0	0.00	1	30.50	30.90	-1	6,724	-0.01%
2021/03/02	10	31.53	1	31.53	30.80	9	6,706	0.13%
2021/02/26	8	31.06	0	0.00	31.00	8	6,577	0.12%
2021/02/25	2	30.70	7	30.71	30.60	-5	6,565	-0.08%
2021/02/24	2	30.70	0	0.00	30.55	2	6,625	0.03%
2021/02/23	5	31.10	2	31.05	31.00	3	6,618	0.05%
2021/02/22	0	0.00	3	30.60	30.75	-3	6,583	-0.05%
2021/02/19	0	0.00	6	29.84	30.05	-6	6,855	-0.09%
2021/02/18	0	0.00	8	29.32	29.40	-8	6,968	-0.11%
2021/02/17	1	28.55	0	0.00	28.85	1	7,301	0.01%
2021/02/05	30	28.10	20	28.30	28.05	10	7,608	0.13%
2021/02/04	2	28.40	4	28.25	28.30	-2	7,741	-0.03%
2021/02/03	0	0.00	3	28.13	28.00	-3	7,906	-0.04%
2021/02/02	0	0.00	1	27.95	27.80	-1	8,023	-0.01%
2021/02/01	1	27.50	0	0.00	27.75	1	8,195	0.01%
2021/01/29	21	28.05	20	27.95	28.15	1	8,357	0.01%
2021/01/28	5	27.85	0	0.00	27.75	5	8,507	0.06%
2021/01/26	5	27.95	5	27.97	27.75	0	9,746	0.00%
2021/01/25	2	27.63	1	28.15	28.10	1	10,818	0.01%
2021/01/22	3	28.05	5	28.05	28.05	-2	10,897	-0.02%
2021/01/21	10	28.12	0	0.00	27.90	10	10,893	0.09%
2021/01/20	8	28.61	2	28.35	28.30	6	10,967	0.05%
2021/01/19	1	29.55	0	0.00	29.30	1	10,903	0.01%
2021/01/18	0	0.00	2	28.90	28.95	-2	10,850	-0.02%
2021/01/15	5	29.10	0	0.00	29.05	5	10,821	0.05%
2021/01/14	4	30.05	2	30.05	30.00	2	10,774	0.02%
2021/01/13	14	29.58	1	29.60	29.60	13	10,786	0.12%
2021/01/12	2	30.15	87	29.81	29.50	-85	10,775	-0.79%
2021/01/08	5	30.25	0	0.00	30.15	5	10,704	0.05%
2021/01/06	13	31.52	5	31.80	30.55	8	10,586	0.08%
2021/01/05	117	32.30	60	31.79	32.50	57	10,188	0.56%	大買/
2021/01/04	10	30.75	0	0.00	30.70	10	9,599	0.10%
2020/12/31	2	30.43	1	30.55	30.45	1	9,604	0.01%
2020/12/30	1	30.75	8.1	30.60	30.55	-7.1	9,554	-0.07%
2020/12/29	4	30.78	4	30.66	30.85	0	9,462	0.00%
2020/12/28	2	29.95	6	29.99	30.30	-4	9,198	-0.04%
2020/12/25	1	29.55	3	29.60	29.65	-2	9,099	-0.02%
2020/12/24	5	29.65	0	0.00	29.35	5	9,071	0.06%
2020/12/23	23	28.86	1	29.25	29.35	22	9,027	0.24%
2020/12/22	9	29.62	0	0.00	28.85	9	9,032	0.10%
2020/12/21	2	29.58	4	29.53	29.45	-2	9,079	-0.02%
2020/12/18	10	29.50	2	29.40	29.65	8	9,089	0.09%
2020/12/17	3	28.90	2	29.20	29.40	1	9,124	0.01%
2020/12/16	2	29.00	3.1	29.00	28.95	-1.1	9,109	-0.01%
2020/12/15	3	28.78	0	0.00	28.70	3	9,413	0.03%
2020/12/14	0	0.00	4	29.43	29.40	-4	9,393	-0.04%
2020/12/11	9	29.42	5	29.91	29.25	4	9,501	0.04%
2020/12/10	5	30.63	30	30.70	30.10	-25	9,310	-0.27%
2020/12/09	2	30.35	2	30.45	30.55	0	9,190	0.00%
2020/12/08	1	30.55	4	31.00	30.50	-3	9,173	-0.03%
2020/12/07	32	30.70	0	0.00	30.60	32	9,050	0.35%
2020/12/04	1	30.60	0	0.00	30.50	1	9,006	0.01%
2020/12/03	1	30.35	9	30.53	30.35	-8	8,973	-0.09%
2020/12/02	32	30.09	39	30.10	30.10	-7	8,881	-0.08%
2020/12/01	40	30.09	5	30.27	30.40	35	8,891	0.39%
2020/11/30	0	0.00	1	30.55	30.20	-1	8,914	-0.01%
2020/11/27	39	30.03	48	30.20	30.15	-9	8,957	-0.10%
2020/11/26	4	29.85	0	0.00	29.95	4	8,987	0.04%
2020/11/25	7	29.76	30	29.75	29.90	-23	9,000	-0.26%
2020/11/24	26	30.06	12	30.30	29.80	14	8,959	0.16%
2020/11/23	11	30.03	0	0.00	30.20	11	8,953	0.12%
2020/11/20	2	30.20	30	30.21	30.10	-28	8,909	-0.31%
2020/11/19	9	30.20	0	0.00	29.95	9	8,962	0.10%
2020/11/18	88	30.65	48	30.67	30.50	40	9,001	0.44%
2020/11/17	1	30.40	5	30.67	30.65	-4	9,020	-0.04%
2020/11/16	43.3	30.63	1	30.60	30.85	42.3	9,131	0.46%
2020/11/13	2	29.25	49	30.19	30.25	-47	8,925	-0.53%
2020/11/12	3	29.45	8	29.67	28.95	-5	8,660	-0.06%
2020/11/11	34	29.07	13	29.57	29.65	21	8,567	0.25%
2020/11/10	17	29.09	1	29.00	29.05	16	8,443	0.19%
2020/11/09	13	29.49	16	29.55	29.30	-3	8,492	-0.04%
2020/11/06	2	29.30	19	29.06	29.00	-17	8,475	-0.20%
2020/11/05	5	28.70	24	28.90	28.50	-19	8,567	-0.22%
2020/11/04	43	28.98	25	28.83	28.85	18	8,474	0.21%
2020/11/03	78	30.49	14	30.00	29.20	64	8,350	0.77%
2020/11/02	44	30.27	51	30.35	30.50	-7	7,719	-0.09%
2020/10/30	0	0.00	46	28.11	27.75	-46	6,659	-0.69%
2020/10/29	4	27.23	3	27.28	27.60	1	6,636	0.02%
2020/10/28	2	27.90	0	0.00	27.55	2	6,670	0.03%
2020/10/22	0	0.00	1	28.10	27.55	-1	6,573	-0.02%
2020/10/21	4	27.85	1	27.85	27.85	3	6,609	0.05%
2020/10/19	4	27.28	0	0.00	27.30	4	6,562	0.06%
2020/10/16	1	27.10	0	0.00	26.75	1	6,554	0.02%
2020/10/15	1	26.90	1	27.05	27.10	0	6,582	0.00%
2020/10/14	40	27.38	0	0.00	27.10	40	6,646	0.60%
2020/10/13	1	26.70	1	27.00	27.25	0	6,666	0.00%
2020/10/12	0	0.00	2	26.98	26.80	-2	6,646	-0.03%
2020/10/08	2	26.93	0	0.00	27.05	2	6,641	0.03%
2020/10/07	0	0.00	27	26.10	26.15	-27	6,555	-0.41%
2020/10/05	1	25.50	4	25.79	25.70	-3	6,608	-0.05%
2020/09/24	3	25.87	0	0.00	25.60	3	6,962	0.04%
2020/09/23	1	26.70	11	26.79	26.65	-10	6,916	-0.14%
2020/09/22	4	26.94	1	26.85	26.80	3	6,990	0.04%
2020/09/21	1	27.40	3	27.53	27.70	-2	7,069	-0.03%
2020/09/18	17	28.14	10	28.46	27.55	7	7,041	0.10%
2020/09/16	3	27.60	5	27.76	27.85	-2	6,659	-0.03%
2020/09/11	3	26.67	26	26.63	26.55	-23	6,766	-0.34%
2020/09/10	1	27.45	31	27.30	27.25	-30	6,718	-0.45%
2020/09/09	12	27.51	2	27.70	27.35	10	6,700	0.15%
2020/09/08	1	26.90	2	27.08	27.30	-1	6,638	-0.02%
2020/09/07	1	27.00	0	0.00	26.80	1	6,593	0.02%
2020/09/04	0	0.00	25	27.22	27.20	-25	6,566	-0.38%
2020/09/03	6	27.90	11	27.80	27.80	-5	6,495	-0.08%
2020/09/02	1	27.70	13	28.12	28.20	-12	6,405	-0.19%
2020/09/01	1	27.85	3	28.13	27.90	-2	6,316	-0.03%
2020/08/28	1	27.10	1	27.75	27.50	0	6,174	0.00%
2020/08/27	2	27.40	6	27.35	27.30	-4	6,148	-0.07%
2020/08/26	0	0.00	1	27.60	27.70	-1	6,041	-0.02%
2020/08/25	4	27.70	0	0.00	27.60	4	5,980	0.07%
2020/08/24	4	27.83	1	27.90	28.15	3	5,854	0.05%
2020/08/21	0	0.00	7	28.19	27.85	-7	5,652	-0.12%
2020/08/20	4	27.29	10	27.28	26.65	-6	5,236	-0.11%
2020/08/19	11	27.44	1	27.50	27.30	10	4,917	0.20%
2020/08/18	1	26.60	4	26.88	27.20	-3	4,736	-0.06%
2020/08/17	11	26.81	0	0.00	26.80	11	4,657	0.24%
2020/08/14	1	26.70	1	26.75	26.80	0	4,604	0.00%
2020/08/12	1	26.80	3	27.33	27.65	-2	4,356	-0.05%
2020/08/11	111	26.88	12	27.33	26.75	99	4,191	2.36%	大買/
2020/08/10	2	26.48	2	26.68	26.45	0	3,949	0.00%
2020/08/07	3	26.40	1	26.50	26.50	2	3,920	0.05%
2020/08/06	3	26.17	4	26.20	25.90	-1	3,811	-0.03%
2020/08/05	1	25.00	1	25.05	25.10	0	3,491	0.00%
2020/08/04	0	0.00	10	25.15	25.15	-10	3,478	-0.29%
2020/08/03	0	0.00	2	24.90	24.90	-2	3,466	-0.06%
2020/07/31	1	24.10	0	0.00	24.10	1	3,435	0.03%
2020/07/30	1	23.95	1	24.20	24.00	0	3,441	0.00%
2020/07/29	2	23.70	0	0.00	23.70	2	3,488	0.06%
2020/07/28	2	23.83	1	23.15	23.10	1	3,514	0.03%
2020/07/27	1	23.95	1	23.80	23.85	0	3,490	0.00%
2020/07/23	2	24.70	0	0.00	24.70	2	3,447	0.06%
2020/07/22	0	0.00	1	25.00	24.85	-1	3,440	-0.03%
2020/07/21	2	24.80	2	24.80	25.00	0	3,404	0.00%
2020/07/20	0	0.00	1	24.75	24.65	-1	3,384	-0.03%
2020/07/17	11	23.97	1	23.45	23.40	10	3,312	0.30%
2020/07/16	1	24.20	1	24.25	24.35	0	3,282	0.00%
2020/07/15	2	24.45	4	24.70	24.10	-2	3,271	-0.06%
2020/07/14	1	24.80	0	0.00	24.60	1	3,280	0.03%
2020/07/13	2	24.93	0	0.00	25.00	2	3,281	0.06%
2020/07/10	1	24.80	3	24.77	24.60	-2	3,289	-0.06%
2020/07/09	1	25.00	1	25.05	24.90	0	3,389	0.00%
2020/07/08	0	0.00	1	25.05	24.80	-1	3,345	-0.03%
2020/07/07	2	24.43	1	24.50	24.40	1	3,289	0.03%
2020/07/06	3	24.90	6	24.93	25.15	-3	3,215	-0.09%
2020/07/03	0	0.00	16	24.50	24.25	-16	3,102	-0.52%
2020/07/01	8	24.56	6	24.25	24.30	2	3,012	0.07%
2020/06/30	2	24.35	7	23.99	24.10	-5	2,913	-0.17%
2020/06/29	0	0.00	12	22.66	22.70	-12	2,777	-0.43%
2020/06/24	0	0.00	19	22.45	22.40	-19	2,784	-0.68%
2020/06/22	12	22.75	5	22.65	22.45	7	2,797	0.25%
2020/06/19	0	0.00	1	22.40	22.55	-1	2,808	-0.04%
2020/06/18	7	22.22	15	22.82	22.20	-8	2,710	-0.30%
2020/06/17	0	0.00	3	21.90	21.75	-3	2,571	-0.12%
2020/06/15	0	0.00	6	20.96	20.85	-6	2,652	-0.23%
2020/06/12	5	20.61	6	20.86	20.85	-1	2,679	-0.04%
2020/06/11	4	21.41	0	0.00	21.25	4	2,720	0.15%
2020/06/10	1	21.60	1	21.60	21.70	0	2,713	0.00%
2020/06/09	4	21.88	5	21.90	21.75	-1	2,779	-0.04%
2020/06/08	10	22.45	1	22.25	22.30	9	2,861	0.31%
2020/06/05	0	0.00	5	22.50	22.50	-5	2,868	-0.17%
2020/06/04	0	0.00	14	21.96	22.00	-14	2,865	-0.49%
2020/06/02	0	0.00	2	21.80	21.60	-2	2,840	-0.07%
2020/05/28	7	21.75	1	21.50	21.60	6	2,841	0.21%
2020/05/27	12	21.40	0	0.00	21.50	12	2,837	0.42%
2020/05/26	1	21.60	1	21.25	21.25	0	2,854	0.00%
2020/05/22	0	0.00	6	21.38	21.20	-6	2,867	-0.21%
2020/05/20	1	21.30	0	0.00	21.35	1	2,877	0.03%
2020/05/19	11	21.15	1	21.25	21.35	10	2,968	0.34%
2020/05/15	6	21.11	1	21.15	21.10	5	2,984	0.17%
2020/05/14	10	21.73	0	0.00	21.65	10	2,942	0.34%
2020/05/13	1	21.30	2	21.88	22.35	-1	2,868	-0.03%
2020/05/12	2	21.43	0	0.00	21.30	2	2,845	0.07%
2020/05/11	2	21.90	0	0.00	21.75	2	2,836	0.07%
2020/05/08	0	0.00	1	21.60	21.80	-1	2,809	-0.04%
2020/05/06	2	20.80	2	20.70	20.70	0	2,704	0.00%
2020/05/05	10	21.20	3	20.90	20.85	7	2,714	0.26%
2020/05/04	4	21.20	7	20.90	21.05	-3	2,673	-0.11%
2020/04/29	1	20.85	1	20.75	20.70	0	2,660	0.00%
2020/04/28	2	20.55	7	20.54	20.65	-5	2,633	-0.19%
2020/04/27	5	20.45	0	0.00	20.40	5	2,677	0.19%
2020/04/24	0	0.00	1	20.35	20.30	-1	2,674	-0.04%
2020/04/23	1	20.15	12	20.19	20.10	-11	2,682	-0.41%
2020/04/22	0	0.00	2	19.70	19.70	-2	2,710	-0.07%
2020/04/21	1	20.00	1	19.60	19.65	0	2,710	0.00%
2020/04/20	1	19.90	1	20.15	20.20	0	2,737	0.00%
2020/04/17	8	19.99	2	20.20	20.05	6	2,785	0.22%
2020/04/16	2	19.98	2	20.20	20.00	0	2,780	0.00%
2020/04/15	3	20.17	2	20.10	20.05	1	2,762	0.04%
2020/04/14	9	20.67	3	20.55	20.50	6	2,747	0.22%
2020/04/13	1	19.65	8	20.20	20.45	-7	2,634	-0.27%
2020/04/10	4	19.70	1	19.65	19.75	3	2,617	0.11%
2020/04/09	1	19.60	1	19.50	19.55	0	2,635	0.00%
2020/04/08	1	19.50	7	19.89	19.85	-6	2,645	-0.23%
2020/04/07	1	19.55	1	19.75	19.45	0	2,639	0.00%
2020/04/06	1	19.00	1	19.35	19.50	0	2,639	0.00%
2020/04/01	2	19.15	5	19.17	19.30	-3	2,655	-0.11%
2020/03/31	4	19.35	2	19.50	18.95	2	2,712	0.07%
2020/03/30	0	0.00	10	18.47	19.00	-10	2,699	-0.37%
2020/03/27	3	18.45	3	18.13	18.00	0	2,696	0.00%
2020/03/26	1	18.00	0	0.00	18.25	1	2,705	0.04%
2020/03/25	3	18.37	2	18.18	18.25	1	2,704	0.04%
2020/03/24	0	0.00	12	17.33	17.45	-12	2,694	-0.45%
2020/03/23	5	15.96	0	0.00	16.00	5	2,739	0.18%
2020/03/20	4	16.23	2	16.20	16.25	2	2,913	0.07%
2020/03/19	16	14.75	1	14.80	14.80	15	2,906	0.52%
2020/03/18	3	16.53	0	0.00	16.35	3	2,846	0.11%
2020/03/17	3	17.53	1	18.10	16.90	2	2,865	0.07%
2020/03/13	16	19.62	1	19.80	19.95	15	2,805	0.53%
2020/03/12	5	21.70	6	22.38	21.70	-1	2,722	-0.04%
2020/03/11	6	22.48	3	22.60	22.90	3	2,621	0.11%
2020/03/10	3	22.18	1	22.40	22.85	2	2,596	0.08%
2020/03/09	1	22.95	1	22.65	22.60	0	2,576	0.00%
2020/03/05	1	23.65	3	23.80	23.70	-2	2,578	-0.08%
2020/03/04	6	23.43	0	0.00	23.40	6	2,586	0.23%
2020/03/03	1	23.65	1	23.50	23.45	0	2,586	0.00%
2020/02/27	1	23.40	1	22.90	22.80	0	2,593	0.00%
2020/02/25	1	23.25	11	23.29	23.60	-10	2,599	-0.38%
2020/02/20	12	24.20	1	23.95	23.85	11	2,620	0.42%
2020/02/19	1	23.10	4	23.46	23.80	-3	2,596	-0.12%
2020/02/18	1	23.20	1	23.10	23.20	0	2,569	0.00%
2020/02/17	1	22.80	1	22.95	23.00	0	2,572	0.00%
2020/02/13	3	23.22	2	23.05	23.15	1	2,572	0.04%
2020/02/12	1	22.55	1	22.60	22.60	0	2,548	0.00%
2020/02/11	2	22.40	2	22.35	22.40	0	2,543	0.00%
2020/02/10	0	0.00	17	22.19	22.35	-17	2,539	-0.67%
2020/02/06	0	0.00	5	22.80	23.30	-5	2,554	-0.20%
2020/02/05	1	22.50	2	22.75	22.50	-1	2,601	-0.04%
2020/02/04	2	22.68	6	22.70	22.75	-4	2,614	-0.15%
2020/02/03	6	21.87	1	22.45	22.40	5	2,640	0.19%
2020/01/30	5	24.00	0	0.00	23.55	5	2,653	0.19%
2020/01/20	1	25.65	1	25.65	25.65	0	2,655	0.00%
2020/01/17	3	25.85	0	0.00	25.65	3	2,651	0.11%
2020/01/16	10	25.65	10	25.47	25.80	0	2,635	0.00%
2020/01/15	3	25.15	1	25.10	25.10	2	2,593	0.08%
2020/01/14	11	25.24	7	25.30	25.35	4	2,601	0.15%
2020/01/13	0	0.00	8	25.08	25.20	-8	2,573	-0.31%
2020/01/10	0	0.00	2	24.75	24.65	-2	2,532	-0.08%
2020/01/09	1	24.30	0	24.35	24.25	1	2,510	0.04%
2020/01/08	9	24.25	1	24.05	24.05	8	2,545	0.31%
2020/01/07	10	24.63	2	24.60	24.60	8	2,553	0.31%
2020/01/06	2	25.05	0	0.00	25.10	2	2,682	0.07%
2020/01/03	3	25.33	0	0.00	25.25	3	2,679	0.11%
2020/01/02	11	25.65	1	25.60	25.65	10	2,668	0.37%
2019/12/31	1	25.80	1	25.75	25.80	0	2,651	0.00%
2019/12/30	1	25.90	1	25.65	25.80	0	2,649	0.00%
2019/12/27	1	26.05	1	26.05	26.00	0	2,645	0.00%
2019/12/26	2	26.00	0	0.00	26.10	2	2,653	0.08%
2019/12/25	4	25.83	0	0.00	26.00	4	2,621	0.15%
2019/12/24	1	25.40	1	25.80	25.85	0	2,640	0.00%
2019/12/23	1	25.80	3	25.80	25.50	-2	2,682	-0.07%
2019/12/20	1	25.60	1	25.85	26.00	0	2,689	0.00%
2019/12/19	2	25.80	2	25.70	25.75	0	2,690	0.00%
2019/12/18	1	25.85	0	0.00	25.90	1	2,716	0.04%
2019/12/17	14	26.11	10	25.48	26.00	4	2,712	0.15%
2019/12/16	6	24.85	5	25.16	25.20	1	2,542	0.04%
2019/12/13	2	24.68	1	24.50	24.45	1	2,543	0.04%
2019/12/12	5	24.71	2	24.48	24.50	3	2,552	0.12%
2019/12/11	3	24.98	0	0.00	24.85	3	2,554	0.12%
2019/12/10	1	24.90	1	24.95	25.00	0	2,573	0.00%
2019/12/09	3	25.15	1	25.25	25.10	2	2,594	0.08%
2019/12/04	0	0.00	1	25.35	25.35	-1	2,718	-0.04%
2019/12/03	1	25.10	1	25.10	25.10	0	2,740	0.00%
2019/12/02	1	25.00	2	25.20	25.30	-1	2,755	-0.04%
2019/11/29	1	25.20	1	25.10	25.10	0	2,781	0.00%
2019/11/26	10	25.55	2	25.40	25.30	8	2,890	0.28%
2019/11/22	1	25.10	1	25.20	25.10	0	3,021	0.00%
2019/11/21	2	25.10	1	25.25	25.25	1	3,095	0.03%
2019/11/18	0	0.00	6	24.83	25.10	-6	3,234	-0.19%
2019/11/15	0	0.00	0.2	24.40	24.30	-0.2	3,262	0.00%
2019/11/14	1	24.20	6	24.25	24.20	-5	3,353	-0.15%
2019/11/12	1	23.80	1	23.85	24.00	0	3,529	0.00%
2019/11/11	1	23.90	1	23.85	23.75	0	3,777	0.00%
2019/11/08	1	24.40	0	0.00	24.40	1	3,857	0.03%
2019/11/07	0	0.00	1	24.10	24.10	-1	4,042	-0.02%
2019/11/04	0	0.00	1	24.40	24.85	-1	4,522	-0.02%
2019/10/31	9	23.83	3	23.80	23.80	6	4,603	0.13%
2019/10/30	1	24.00	1	24.30	24.25	0	4,649	0.00%
2019/10/29	8	24.44	1	24.25	24.15	7	4,688	0.15%
2019/10/28	3	24.68	1	24.65	24.70	2	4,713	0.04%
2019/10/25	1	25.10	1	25.40	25.35	0	4,689	0.00%
2019/10/24	2	25.10	0	0.00	25.20	2	4,740	0.04%
2019/10/23	1	25.20	1	25.50	25.10	0	5,075	0.00%
2019/10/22	0	0.00	1	25.30	25.35	-1	5,113	-0.02%
2019/10/16	2	24.90	0	0.00	25.15	2	5,375	0.04%
2019/10/14	2	24.98	10	24.90	24.95	-8	5,453	-0.15%
2019/10/03	0	0.00	2	26.50	26.40	-2	5,908	-0.03%
2019/10/02	2	25.60	0	0.00	26.60	2	5,923	0.03%
2019/09/26	8	27.02	8	26.97	26.75	0	5,850	0.00%
2019/09/19	2	26.50	0	0.00	26.60	2	5,924	0.03%
2019/09/12	2	27.00	0	0.00	27.05	2	6,061	0.03%
2019/09/11	2	26.90	0	0.00	27.20	2	6,057	0.03%
2019/09/05	0	0.00	1	28.60	28.55	-1	5,869	-0.02%
2019/09/02	0	0.00	12	28.47	28.65	-12	5,815	-0.21%
2019/08/30	4	28.03	2	28.35	28.00	2	5,760	0.03%
2019/08/29	2	27.65	1	27.35	27.90	1	5,720	0.02%
2019/08/28	3	27.67	0	0.00	27.60	3	5,675	0.05%
2019/08/27	0	0.00	1	27.20	27.65	-1	5,580	-0.02%
2019/08/23	0	0.00	2	28.10	28.10	-2	5,457	-0.04%
2019/08/22	3	28.57	0	0.00	28.45	3	5,445	0.06%
2019/08/21	0	0.00	1	28.30	28.25	-1	5,355	-0.02%
2019/08/20	0	0.00	1	28.70	28.30	-1	5,293	-0.02%
2019/08/19	3	29.03	2	28.55	28.85	1	5,210	0.02%
2019/08/16	1	28.90	0	0.00	28.65	1	5,170	0.02%
2019/08/15	1	28.75	0	0.00	28.75	1	5,126	0.02%
2019/08/13	0	0.00	4	28.04	27.75	-4	4,835	-0.08%
2019/08/12	3	28.78	2	29.00	28.75	1	4,774	0.02%
2019/08/08	0	0.00	13	28.57	28.45	-13	4,616	-0.28%
2019/08/06	13	28.12	3	28.13	28.30	10	4,373	0.23%
2019/08/02	1	27.30	0	0.00	27.15	1	4,223	0.02%
2019/08/01	6	27.30	6	27.52	27.70	0	4,257	0.00%
2019/07/31	2	27.10	3	26.98	27.05	-1	4,261	-0.02%
2019/07/29	4	27.20	0	0.00	27.20	4	4,277	0.09%
2019/07/25	0	0.00	8	28.11	27.60	-8	4,335	-0.18%
2019/07/24	3	27.20	6	26.87	27.20	-3	4,229	-0.07%
2019/07/23	2	27.35	4	27.03	26.85	-2	4,220	-0.05%
2019/07/22	2	26.85	2	26.85	26.85	0	4,182	0.00%
2019/07/19	1	26.20	1	26.20	26.25	0	4,201	0.00%
2019/07/17	0	0.00	2	26.60	26.80	-2	4,239	-0.05%
2019/07/15	1	25.70	1	26.45	26.15	0	4,274	0.00%
2019/07/12	2	26.30	3	26.02	26.00	-1	4,254	-0.02%
2019/07/11	4	25.64	4	25.74	25.70	0	4,226	0.00%
2019/07/10	5	26.59	39	26.63	25.60	-34	4,243	-0.80%
2019/07/08	5	25.90	0	0.00	25.75	5	3,902	0.13%
2019/07/03	0	0.00	5	25.40	25.20	-5	4,008	-0.12%
2019/06/27	10	25.30	20	26.25	25.25	-10	4,034	-0.25%
2019/06/26	2	25.60	2	25.70	25.70	0	3,911	0.00%
2019/06/25	4	25.70	4	25.25	25.35	0	3,926	0.00%
2019/06/24	4	25.23	4	25.28	25.30	0	3,877	0.00%
2019/06/13	0	0.00	3	23.70	23.70	-3	4,689	-0.06%
2019/06/12	0	0.00	10	23.70	23.60	-10	4,717	-0.21%
2019/06/11	0	0.00	4	23.86	24.00	-4	4,791	-0.08%
2019/06/10	0	0.00	1	23.55	23.50	-1	4,787	-0.02%
2019/06/06	1	23.05	0	0.00	23.05	1	4,814	0.02%
2019/06/05	0	0.00	6	23.15	23.10	-6	4,819	-0.12%
2019/06/04	3	22.85	0	0.00	22.80	3	4,843	0.06%
2019/05/31	0	0.00	4	23.51	23.45	-4	5,027	-0.08%
2019/05/30	3	22.75	0	0.00	23.20	3	5,063	0.06%
2019/05/29	2	22.78	1	22.60	22.60	1	5,109	0.02%
2019/05/28	0	0.00	1	23.20	23.15	-1	5,107	-0.02%
2019/05/23	6	23.85	17	23.60	23.30	-11	5,218	-0.21%
2019/05/20	0	0.00	1	24.80	24.75	-1	5,249	-0.02%
2019/05/17	0.3	24.25	1	24.65	24.25	-0.7	5,221	-0.01%
2019/05/16	1	24.65	0	0.00	24.30	1	5,180	0.02%
2019/05/15	8	25.01	2	25.05	25.05	6	5,164	0.12%
2019/05/10	0	0.00	6	24.10	24.10	-6	5,034	-0.12%
2019/05/09	10	24.22	3	24.05	24.20	7	4,995	0.14%
2019/05/07	5	25.30	14	25.78	25.70	-9	4,836	-0.19%
2019/05/06	3	25.37	0	0.00	25.10	3	4,785	0.06%
2019/05/03	16	26.14	0.3	26.25	26.40	15.7	4,701	0.33%
2019/05/02	1	26.15	0	0.00	26.25	1	4,671	0.02%
2019/04/30	2	25.65	11	25.93	26.00	-9	4,622	-0.19%
2019/04/29	0	0.00	10	25.20	25.00	-10	4,407	-0.23%
2019/04/26	0	0.00	15	24.88	25.35	-15	4,409	-0.34%
2019/04/25	4	25.70	11	25.61	25.15	-7	4,519	-0.15%
2019/04/24	0	0.00	1	25.20	25.45	-1	4,551	-0.02%
2019/04/23	1	25.10	0	0.00	25.20	1	4,545	0.02%
2019/04/22	9	24.79	30	25.03	25.10	-21	4,548	-0.46%
2019/04/19	5	24.23	0	0.00	24.20	5	4,467	0.11%
2019/04/18	0	23.90	0	0.00	23.90	0	4,501	0.00%
2019/04/16	10	24.90	15	24.77	24.50	-5	4,820	-0.10%
2019/04/15	0	0.00	6	24.26	24.65	-6	4,989	-0.12%
2019/04/12	5	23.60	1	23.60	23.60	4	4,914	0.08%
2019/04/11	5	23.70	4	23.79	23.70	1	4,911	0.02%
2019/04/10	3	24.15	0	0.00	24.10	3	4,887	0.06%
2019/04/09	1	23.65	7	23.75	23.85	-6	4,821	-0.12%
2019/04/08	0	23.70	6	23.85	23.75	-6	4,839	-0.12%
2019/04/03	1	23.50	1	23.50	23.50	0	4,805	0.00%
2019/04/02	4	23.39	10	23.25	23.40	-6	4,795	-0.13%
2019/04/01	1	23.40	2	23.55	23.45	-1	4,776	-0.02%
2019/03/29	10	23.09	1	23.10	23.00	9	4,726	0.19%
2019/03/28	4	23.04	2	22.93	22.90	2	4,701	0.04%
2019/03/27	4	23.58	0	0.00	23.50	4	4,650	0.09%
2019/03/26	9	23.73	10	23.51	23.40	-1	4,622	-0.02%
2019/03/25	30	23.80	4	23.70	23.75	26	4,553	0.57%
2019/03/22	20.1	25.26	0	0.00	24.85	20.1	4,557	0.44%
2019/03/21	23	26.21	23	26.79	26.10	0	4,316	0.00%
2019/03/20	0	0.00	1	26.00	26.05	-1	4,214	-0.02%
2019/03/19	2	26.35	0	0.00	26.10	2	4,218	0.05%
2019/03/18	0	0.00	26	26.19	26.50	-26	4,208	-0.62%
2019/03/15	2	25.10	0	0.00	25.15	2	4,001	0.05%
2019/03/14	1	25.65	2	25.45	25.35	-1	3,996	-0.03%
2019/03/12	22	25.02	1	25.10	25.05	21	3,954	0.53%
2019/03/07	2	25.53	0	0.00	25.10	2	4,007	0.05%
2019/03/06	5	25.50	38	25.33	25.70	-33	3,941	-0.84%
2019/03/05	1	25.10	5	24.95	24.85	-4	3,870	-0.10%
2019/03/04	3	25.08	1	25.00	25.00	2	3,847	0.05%
2019/02/27	2	24.13	1	24.55	24.55	1	3,807	0.03%
2019/02/26	6	24.55	1	24.55	24.50	5	3,815	0.13%
2019/02/25	2	24.98	1	25.05	24.95	1	3,835	0.03%
2019/02/22	4	24.75	1	24.95	24.90	3	3,808	0.08%
2019/02/21	0	0.00	1	24.90	24.80	-1	3,830	-0.03%
2019/02/20	2	24.43	5	24.46	24.50	-3	3,817	-0.08%
2019/02/19	7	24.65	2	24.60	24.70	5	3,789	0.13%
2019/02/18	0	0.00	1	24.95	24.80	-1	3,808	-0.03%
2019/02/15	1	25.05	1	24.85	24.80	0	3,812	0.00%
2019/02/11	0	0.00	11	24.65	24.90	-11	3,795	-0.29%
2019/01/30	10	24.64	0	0.00	24.60	10	3,776	0.26%
2019/01/29	17	24.29	0	0.00	24.45	17	3,774	0.45%
2019/01/25	18	24.75	1	24.65	24.65	17	3,756	0.45%
2019/01/24	4	24.63	0	0.00	24.65	4	3,746	0.11%
2019/01/23	5	24.75	0	0.00	24.80	5	3,737	0.13%
2019/01/21	0	0.00	9	25.20	25.35	-9	3,653	-0.25%
2019/01/18	4	25.20	1	25.15	25.30	3	3,642	0.08%
2019/01/17	8	25.39	20	26.30	25.30	-12	3,618	-0.33%
2019/01/16	5	25.68	15	25.99	26.10	-10	3,458	-0.29%
2019/01/15	2	25.45	2	25.05	25.05	0	3,279	0.00%
2019/01/14	9	24.85	0	0.00	24.85	9	3,222	0.28%
2019/01/11	12	25.58	0	0.00	25.10	12	3,158	0.38%
2019/01/10	1	25.30	0	0.00	25.75	1	3,087	0.03%
2019/01/09	7	25.91	0	0.00	25.50	7	3,015	0.23%
2019/01/08	2	24.90	11	25.13	25.45	-9	2,864	-0.31%
2019/01/07	4	24.25	25	24.00	24.50	-21	2,643	-0.79%
2019/01/02	5	23.15	0	0.00	23.00	5	2,447	0.20%
2018/12/28	5	22.85	0	0.00	22.95	5	2,429	0.21%
2018/12/27	7	23.29	5	22.94	22.90	2	2,451	0.08%
2018/12/24	1	23.10	1	23.05	23.05	0	2,406	0.00%
2018/12/21	0	0.00	5	22.35	22.50	-5	2,488	-0.20%
2018/12/17	1	23.00	10	24.15	23.00	-9	2,441	-0.37%
2018/12/14	0	0.00	1	22.90	23.15	-1	2,315	-0.04%
2018/12/13	0	0.00	10	23.20	23.05	-10	2,299	-0.43%
2018/12/12	0	0.00	2	22.95	23.00	-2	2,257	-0.09%
2018/12/11	6	22.89	9	22.83	22.80	-3	2,201	-0.14%
2018/12/10	3	21.50	0	0.00	21.55	3	2,095	0.14%
2018/12/06	2	21.70	0	0.00	21.30	2	2,067	0.10%
2018/12/04	2	23.00	7	22.59	22.45	-5	2,034	-0.25%
2018/11/29	5	21.65	3	21.85	21.45	2	1,929	0.10%
2018/11/28	2	21.45	7	21.24	21.45	-5	1,902	-0.26%
2018/11/27	2	21.05	13	20.95	20.95	-11	1,876	-0.59%
2018/11/23	6	20.48	0	0.00	20.10	6	1,839	0.33%
2018/11/22	7	21.29	16	21.28	20.80	-9	1,808	-0.50%
2018/11/20	3	20.70	4	20.73	20.75	-1	1,819	-0.05%
2018/11/19	1	20.40	3	20.35	20.45	-2	1,782	-0.11%
2018/11/16	0	0.00	6	19.88	20.05	-6	1,765	-0.34%
2018/11/15	5	20.00	0	0.00	19.90	5	1,753	0.29%
2018/11/13	0	0.00	2	18.83	19.35	-2	1,723	-0.12%
2018/11/07	1	19.20	0	0.00	19.45	1	1,896	0.05%
2018/11/06	6	19.08	1	19.20	19.05	5	2,062	0.24%
2018/11/02	0	0.00	1	19.10	18.95	-1	2,120	-0.05%
2018/11/01	1	18.55	0	0.00	18.55	1	2,130	0.05%
2018/10/31	0	0.00	3	18.15	18.30	-3	2,151	-0.14%
2018/10/30	2	17.80	51	17.36	17.80	-49	2,173	-2.25%
2018/10/26	2	17.60	0	0.00	17.35	2	2,456	0.08%
2018/10/25	2	17.75	10	17.51	17.15	-8	2,460	-0.33%
2018/10/24	1	18.60	0	0.00	18.40	1	2,454	0.04%
2018/10/23	0	0.00	1	18.50	18.45	-1	2,473	-0.04%
2018/10/19	0	0.00	2	18.50	19.10	-2	2,525	-0.08%
2018/10/18	0	0.00	2	18.85	18.80	-2	2,543	-0.08%
2018/10/16	0	0.00	1	18.75	18.60	-1	2,626	-0.04%
2018/10/12	0	0.00	1	17.90	18.10	-1	2,776	-0.04%
2018/10/11	1	18.00	0	0.00	18.00	1	3,116	0.03%
2018/10/09	8	19.97	0	0.00	20.00	8	3,134	0.26%
2018/10/05	2	20.58	2	21.10	20.65	0	3,690	0.00%
2018/10/01	0	0.00	1	22.90	22.90	-1	3,853	-0.03%
2018/09/28	7	23.14	0	0.00	23.30	7	3,882	0.18%
2018/09/27	3	22.80	0	0.00	22.90	3	3,888	0.08%
2018/09/21	2	22.10	2	22.00	21.90	0	4,288	0.00%
2018/09/20	0	0.00	2	21.80	21.80	-2	4,396	-0.05%
2018/09/14	5	21.85	0	0.00	22.15	5	4,472	0.11%
2018/09/13	0	0.00	10	21.50	21.55	-10	4,511	-0.22%
2018/09/10	12	21.11	0	0.00	20.90	12	4,725	0.25%
2018/09/07	0	0.00	2	22.20	21.60	-2	4,720	-0.04%
2018/09/04	3	22.67	1	22.65	22.65	2	4,893	0.04%
2018/09/03	0	0.00	2	22.50	22.50	-2	4,948	-0.04%
2018/08/31	3	22.80	1	22.90	22.85	2	5,015	0.04%
2018/08/30	0	0.00	5	22.96	22.90	-5	5,186	-0.10%
2018/08/29	0	0.00	2	22.95	23.00	-2	5,219	-0.04%
2018/08/28	3	23.23	8	23.01	22.95	-5	5,366	-0.09%
2018/08/27	10	22.80	1	23.05	23.00	9	5,638	0.16%
2018/08/24	3	21.78	2	21.70	21.80	1	5,787	0.02%
2018/08/23	6	22.08	2	22.20	22.15	4	5,848	0.07%
2018/08/22	5	22.00	0	0.00	21.85	5	5,857	0.09%
2018/08/21	2	21.85	0	0.00	22.10	2	5,885	0.03%
2018/08/20	8	21.57	3	21.65	21.60	5	5,914	0.08%
2018/08/17	32	22.44	4	22.24	22.15	28	5,887	0.48%
2018/08/16	3	21.83	3	21.77	22.00	0	5,863	0.00%
2018/08/15	11	22.52	0	0.00	22.20	11	5,832	0.19%
2018/08/14	3	23.48	0	0.00	23.05	3	5,802	0.05%
2018/08/13	20	23.74	6	24.17	23.60	14	5,750	0.24%
2018/08/10	3	26.43	2	26.30	26.15	1	5,663	0.02%
2018/08/09	9	26.21	2	26.45	26.05	7	5,778	0.12%
2018/08/08	4	26.65	0	0.00	26.55	4	5,753	0.07%
2018/08/07	1	26.90	0	0.00	26.85	1	5,736	0.02%
2018/08/06	1	27.10	2	27.15	27.15	-1	5,724	-0.02%
2018/08/03	7	27.59	6	27.42	27.35	1	5,726	0.02%
2018/08/01	1	26.85	0	0.00	26.80	1	5,461	0.02%
2018/07/27	5	26.85	5	26.80	27.25	0	5,423	0.00%
2018/07/26	3	26.60	4	26.60	26.55	-1	5,382	-0.02%
2018/07/25	10	26.55	1	26.55	26.60	9	5,360	0.17%
2018/07/24	0	0.00	1	26.75	26.95	-1	5,343	-0.02%
2018/07/23	6	26.73	0	0.00	26.55	6	5,329	0.11%
2018/07/20	26	27.21	1	27.35	27.05	25	5,289	0.47%
2018/07/19	32	27.44	30	27.47	27.45	2	5,251	0.04%
2018/07/18	16	28.58	35	28.60	27.90	-19	5,190	-0.37%
2018/07/17	1	27.65	1	27.50	27.50	0	4,869	0.00%
2018/07/16	3	27.77	3	27.93	28.00	0	4,833	0.00%
2018/07/13	17	28.40	24	28.46	28.45	-7	4,685	-0.15%
2018/07/12	0	0.00	2	27.80	27.80	-2	4,325	-0.05%
2018/07/11	3	27.68	6	27.84	27.50	-3	4,306	-0.07%
2018/07/10	0	0.00	1	27.55	27.90	-1	4,296	-0.02%
2018/07/06	1	27.05	0	0.00	27.05	1	4,281	0.02%
2018/07/05	16	27.31	1	27.20	27.00	15	4,321	0.35%
2018/07/04	10	27.95	16	28.08	27.90	-6	4,324	-0.14%
2018/07/03	9	27.11	0	0.00	27.15	9	4,011	0.22%
2018/06/29	8	27.44	10	27.40	27.25	-2	3,991	-0.05%
2018/06/26	0	0.00	35	26.20	26.20	-35	3,973	-0.88%
2018/06/21	0	0.00	26	27.83	27.95	-26	3,998	-0.65%
2018/06/20	1	26.65	12	26.90	27.45	-11	3,963	-0.28%
2018/06/19	1	27.25	0	0.00	27.20	1	4,013	0.02%
2018/06/13	39	28.14	1	27.55	27.60	38	4,174	0.91%
2018/06/12	0	0.00	7	28.03	27.85	-7	4,166	-0.17%
2018/06/11	6	27.46	2	27.43	27.40	4	4,093	0.10%
2018/06/08	1	27.85	0	0.00	27.70	1	4,127	0.02%
2018/06/07	3	28.05	5	27.77	27.65	-2	4,144	-0.05%
2018/06/05	3	27.25	0	0.00	27.00	3	4,531	0.07%
2018/06/04	18	28.12	21	28.14	28.05	-3	4,582	-0.07%
2018/06/01	13	27.36	5	27.45	27.35	8	4,392	0.18%
2018/05/31	2	26.60	2	26.50	26.50	0	4,412	0.00%
2018/05/30	2	25.90	0	0.00	25.90	2	4,538	0.04%
2018/05/28	1	26.20	4	26.15	26.05	-3	4,630	-0.06%
2018/05/24	3	25.48	3	25.47	25.35	0	4,822	0.00%
2018/05/22	0	0.00	1	25.85	25.75	-1	4,910	-0.02%
2018/05/21	2	25.33	5	25.40	25.70	-3	5,034	-0.06%
2018/05/18	5	25.70	2	25.60	25.40	3	5,176	0.06%
2018/05/17	2	25.70	14	25.67	26.10	-12	5,161	-0.23%
2018/05/16	0	0.00	16	24.34	24.50	-16	5,055	-0.32%
2018/05/15	2	24.20	4	24.13	24.25	-2	5,119	-0.04%
2018/05/14	0	0.00	2	24.03	24.00	-2	5,303	-0.04%
2018/05/11	0	0.00	4	24.10	24.10	-4	5,357	-0.07%
2018/05/08	0	0.00	31	24.15	24.15	-31	5,480	-0.57%
2018/05/04	1	24.10	0	0.00	24.10	1	5,637	0.02%
2018/04/30	0	0.00	7	23.66	24.15	-7	6,075	-0.12%
2018/04/27	0	0.00	1	23.85	23.70	-1	6,376	-0.02%
2018/04/26	1	24.05	0	0.00	23.55	1	6,682	0.01%
2018/04/25	3	23.68	0	0.00	23.75	3	7,172	0.04%
2018/04/24	4	24.10	41	24.43	23.90	-37	7,255	-0.51%
2018/04/23	8	24.96	1	25.00	24.80	7	7,302	0.10%
2018/04/20	31	25.23	3	25.23	25.20	28	7,393	0.38%
2018/04/19	4	25.65	6	25.65	25.50	-2	7,480	-0.03%
2018/04/18	7	25.47	1	25.65	25.50	6	7,755	0.08%
2018/04/17	6	25.88	1	25.90	25.80	5	7,945	0.06%
2018/04/16	0	0.00	20	26.85	26.60	-20	8,233	-0.24%
2018/04/13	5	26.67	0	0.00	26.75	5	8,566	0.06%
2018/04/12	22	26.25	4	26.24	26.25	18	9,242	0.19%
2018/04/11	5	26.91	27	27.00	26.70	-22	10,411	-0.21%
2018/04/10	11	26.00	0	0.00	26.55	11	11,292	0.10%
2018/03/31	1	26.80	0	0.00	26.65	1	11,828	0.01%
2018/03/27	3	27.45	2.1	27.34	27.50	0.9	11,825	0.01%
2018/03/26	41	26.80	0	0.00	26.80	41	11,834	0.35%
2018/03/23	5	26.57	1	26.50	26.75	4	11,831	0.03%
2018/03/22	11	27.20	0	0.00	27.35	11	11,738	0.09%
2018/03/21	2	27.43	3	27.50	27.85	-1	11,692	-0.01%
2018/03/20	11	27.25	12	27.16	27.15	-1	11,863	-0.01%
2018/03/19	5	28.00	0	0.00	27.90	5	11,893	0.04%
2018/03/16	5	28.20	0	0.00	28.20	5	11,875	0.04%
2018/03/15	4	27.99	0	0.00	28.05	4	11,917	0.03%
2018/03/14	22	28.22	4	27.98	27.95	18	11,906	0.15%
2018/03/13	10	28.36	0	0.00	28.45	10	11,883	0.08%
2018/03/12	9	28.49	0	0.00	28.35	9	11,841	0.08%
2018/03/09	23	29.97	28	30.42	29.20	-5	11,816	-0.04%
2018/03/08	26	28.83	6	28.77	28.75	20	11,452	0.17%
2018/03/07	3	28.47	1	28.55	28.50	2	11,450	0.02%
2018/03/06	9	28.80	13	28.74	28.75	-4	11,513	-0.03%
2018/03/05	17	28.71	16	28.63	28.45	1	11,389	0.01%
2018/03/02	4	28.38	4	28.15	28.15	0	11,353	0.00%
2018/03/01	2	28.25	12	27.49	27.95	-10	11,737	-0.09%
2018/02/27	34	27.98	12	27.97	27.80	22	11,967	0.18%
2018/02/26	5	27.20	10	27.20	27.00	-5	12,038	-0.04%
2018/02/23	1	27.50	0	0.00	27.45	1	12,002	0.01%
2018/02/22	7	27.13	10	27.15	27.25	-3	11,994	-0.03%
2018/02/21	12	26.82	4	27.10	27.50	8	11,995	0.07%
2018/02/12	10	25.70	0	0.00	25.45	10	11,913	0.08%
2018/02/08	1	24.95	0	0.00	25.10	1	11,927	0.01%
2018/02/06	3	26.03	11	25.56	25.10	-8	12,043	-0.07%
2018/02/01	0	0.00	9	28.21	27.95	-9	12,226	-0.07%
2018/01/31	12	27.95	0	0.00	28.10	12	12,282	0.10%
2018/01/29	6	28.23	0	28.50	28.40	6	12,159	0.05%
2018/01/26	3	27.70	0	0.00	27.70	3	12,089	0.02%
2018/01/25	4	28.85	3	29.15	28.10	1	11,968	0.01%
2018/01/24	11	28.94	4	29.30	29.30	7	11,793	0.06%
2018/01/23	28	29.33	60	29.37	29.05	-32	11,701	-0.27%
2018/01/22	24	31.09	5	30.83	30.30	19	11,422	0.17%
2018/01/19	13	30.62	28.1	30.51	30.70	-15.1	11,212	-0.13%
2018/01/18	5	29.60	0	0.00	29.35	5	10,752	0.05%
2018/01/16	5	29.73	2	29.60	29.50	3	10,612	0.03%
2018/01/15	4	29.45	1	30.20	29.35	3	10,510	0.03%
2018/01/12	2	30.52	115	30.54	30.05	-113	10,468	-1.08%	大賣/鉅額交易
2018/01/11	94	29.85	8	29.69	29.55	86	10,156	0.85%
2018/01/10	13	29.46	13	29.52	29.10	0	9,979	0.00%
2018/01/09	18	30.10	20	30.09	30.20	-2	9,679	-0.02%
2018/01/08	22	31.37	25	31.25	30.60	-3	9,315	-0.03%
2018/01/05	30	31.03	27	30.85	31.20	3	8,612	0.03%
2018/01/04	22	27.80	54	28.15	28.95	-32	7,454	-0.43%
2018/01/03	111	26.62	42	26.64	26.35	69	6,544	1.05%	大買/
2018/01/02	25	25.79	14	25.81	25.95	11	6,204	0.18%