正文 (4906)-國泰-台南券商分點個股進出

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
35.65
漲跌
▲0.20
漲幅
+0.56%
成交量
1,382張
產業
上市通信網路類股
608人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

正文 (4906)籌碼相關－國泰-台南券商分點個股進出

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

國泰-台南券商分點個股進出
國泰-台南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
2024/11/22	2	35.65	0	0.00	35.65	2	4,880	0.04%
2024/11/20	0.1	35.15	4.1	35.05	35.00	-4	5,263	-0.08%
2024/11/19	2	35.25	2	35.23	35.35	0	5,528	0.00%
2024/11/18	3.3	34.77	0.2	35.45	34.65	3.1	5,626	0.06%
2024/11/14	1.2	35.82	2	35.75	35.50	-0.9	6,041	-0.01%
2024/11/13	0.1	35.90	4	36.03	35.95	-4	6,068	-0.07%
2024/11/12	2.1	35.61	4.1	35.75	35.80	-2.1	6,106	-0.03%
2024/11/11	4.4	35.46	7.2	35.46	35.45	-2.8	6,139	-0.05%
2024/11/08	5	36.30	0	0.00	36.10	5	6,207	0.08%
2024/11/07	12.1	37.10	7.4	37.45	37.45	4.7	6,205	0.08%
2024/11/05	0.1	36.20	2	36.40	36.10	-2	6,233	-0.03%
2024/11/04	2.4	36.19	16	36.25	36.35	-13.6	6,384	-0.21%
2024/10/30	1	35.50	1	35.75	35.55	0	6,605	0.00%
2024/10/29	3.3	35.78	0	0.00	35.85	3.3	6,752	0.05%
2024/10/28	1	36.50	1	37.00	36.50	0	6,811	0.00%
2024/10/25	1	36.80	0	0.00	36.65	1	6,912	0.01%
2024/10/24	0.2	37.00	1	36.70	36.90	-0.8	7,031	-0.01%
2024/10/23	0	0.00	1	37.10	37.10	-1	7,139	-0.01%
2024/10/22	1	37.20	0	0.00	37.15	1	7,342	0.01%
2024/10/21	0	0.00	3	36.93	37.00	-3	7,589	-0.04%
2024/10/18	2	36.55	4	36.38	36.35	-2	7,954	-0.03%
2024/10/17	6.2	36.75	5	36.76	36.70	1.2	8,475	0.01%
2024/10/16	1	36.30	1.1	36.49	37.80	-0.1	9,115	0.00%
2024/10/15	5.1	36.44	0	0.00	36.25	5.1	9,745	0.05%
2024/10/14	6	36.84	3	36.48	36.95	3	9,846	0.03%
2024/10/11	10	36.46	6	36.48	36.15	4	10,022	0.04%
2024/10/09	2.5	38.48	10	38.22	38.05	-7.5	10,254	-0.07%
2024/10/08	6	37.83	1	37.85	37.85	5	10,677	0.05%
2024/10/04	1.5	38.18	0	0.00	38.15	1.5	11,749	0.01%
2024/10/01	4.9	38.39	4.1	38.51	38.60	0.8	11,972	0.01%
2024/09/30	13.7	38.73	13	38.83	38.35	0.7	12,181	0.01%
2024/09/27	14.3	39.83	5.7	39.47	39.40	8.6	12,823	0.07%
2024/09/26	11.2	40.53	27	40.95	39.95	-15.9	13,932	-0.11%
2024/09/25	9.3	40.65	5	40.89	40.40	4.3	13,940	0.03%
2024/09/24	12	39.73	38	39.90	39.90	-26	13,942	-0.19%
2024/09/23	8	40.26	8.6	40.32	40.20	-0.6	13,964	0.00%
2024/09/20	4.1	40.88	14	41.48	40.50	-9.9	14,079	-0.07%
2024/09/19	4	40.70	21	40.82	40.80	-17	14,123	-0.12%
2024/09/18	4	41.54	2	41.38	40.85	2	14,161	0.01%
2024/09/16	38	41.84	50.1	42.11	41.90	-12.1	14,162	-0.09%
2024/09/13	4	40.40	2	40.35	40.40	2	14,045	0.01%
2024/09/12	2	38.85	10	39.10	39.05	-8	14,037	-0.06%
2024/09/11	1	38.50	2	38.88	38.35	-1	14,124	-0.01%
2024/09/10	1	39.10	0.7	39.44	39.10	0.4	14,167	0.00%
2024/09/09	6.1	38.66	4	39.09	39.95	2.1	14,255	0.01%
2024/09/06	3	39.68	5	39.81	39.50	-2	14,386	-0.01%
2024/09/05	12.1	40.14	10.5	39.86	39.50	1.6	14,642	0.01%
2024/09/04	18.9	41.20	68.2	39.52	40.85	-49.2	14,752	-0.33%
2024/09/03	106.9	43.99	33.1	43.23	42.70	73.8	14,838	0.50%	大買/
2024/09/02	31	43.43	17.2	43.11	42.85	13.8	14,807	0.09%
2024/08/30	16.2	42.79	3.1	42.82	42.30	13.2	14,724	0.09%
2024/08/29	2	42.90	10.1	42.91	43.05	-8.1	14,816	-0.05%
2024/08/28	6	42.77	15.2	43.13	42.85	-9.2	14,827	-0.06%
2024/08/27	4	42.69	10	42.90	42.90	-6	14,992	-0.04%
2024/08/26	17	42.66	32.3	42.96	42.45	-15.3	15,190	-0.10%
2024/08/23	20.1	42.39	19.4	42.40	42.60	0.7	15,315	0.00%
2024/08/22	8.1	42.34	13	42.24	42.20	-4.9	15,511	-0.03%
2024/08/21	5.4	42.30	39	42.48	42.25	-33.6	15,930	-0.21%
2024/08/20	3.2	41.47	16.5	41.19	41.10	-13.4	15,710	-0.08%
2024/08/19	90.4	41.16	63.3	40.72	41.20	27.1	15,663	0.17%
2024/08/16	9	39.67	15	39.65	40.10	-6	15,746	-0.04%
2024/08/15	11.6	37.74	1	37.50	37.50	10.6	15,577	0.07%
2024/08/14	26	38.30	13	38.18	38.15	13	15,865	0.08%
2024/08/13	11.2	37.96	13	37.82	38.25	-1.8	15,846	-0.01%
2024/08/12	39.3	38.02	42	37.80	37.90	-2.7	15,803	-0.02%
2024/08/09	4.5	39.04	31	39.04	38.50	-26.5	15,715	-0.17%
2024/08/08	3.2	38.63	15	38.53	38.50	-11.9	15,647	-0.08%
2024/08/07	19.6	39.04	22	39.05	39.20	-2.4	15,622	-0.02%
2024/08/06	12.2	37.24	25	36.85	37.75	-12.8	15,532	-0.08%
2024/08/05	21.2	37.86	13	37.88	37.50	8.2	15,367	0.05%
2024/08/02	21.1	42.60	0	0.00	41.65	21.1	15,212	0.14%
2024/08/01	34	44.16	10	43.79	44.00	24	15,144	0.16%
2024/07/31	5.3	42.48	3	42.42	42.55	2.3	14,978	0.02%
2024/07/30	8	41.15	10.4	41.88	42.95	-2.4	14,908	-0.02%
2024/07/29	15	42.45	33.8	41.67	41.10	-18.8	14,790	-0.13%
2024/07/26	6.8	42.38	9	42.00	42.45	-2.2	14,669	-0.01%
2024/07/23	15.7	42.74	23.3	43.05	43.45	-7.6	14,559	-0.05%
2024/07/22	51.2	42.25	58.2	42.41	41.30	-7	14,346	-0.05%
2024/07/19	47.4	44.54	30.6	44.50	44.30	16.8	14,073	0.12%
2024/07/18	112	44.79	176	44.21	44.00	-64	13,700	-0.47%	大買/大賣/
2024/07/17	297.8	44.88	92.2	44.65	43.50	205.7	13,161	1.56%	大買/鉅額交易
2024/07/16	53.3	44.73	54	44.84	45.80	-0.7	12,452	-0.01%
2024/07/15	33	42.11	13	42.07	41.65	20	11,813	0.17%
2024/07/12	11.2	42.48	26.4	42.63	42.45	-15.2	11,688	-0.13%
2024/07/11	84	43.34	111.5	43.14	43.55	-27.5	11,503	-0.24%	大賣/
2024/07/10	59.1	42.58	75	42.62	42.45	-15.9	11,254	-0.14%
2024/07/09	167.1	41.60	81.5	41.35	40.95	85.6	10,835	0.79%	大買/
2024/07/08	192.3	40.83	54.2	40.99	41.00	138.2	10,171	1.36%	大買/鉅額交易
2024/07/05	29	40.07	29	39.96	39.80	0	9,743	0.00%
2024/07/04	19.5	39.30	12	39.28	39.35	7.5	9,578	0.08%
2024/07/03	251.1	40.49	237.1	40.61	39.80	13.9	9,408	0.15%	大買/大賣/
2024/07/02	60.3	39.85	81.6	40.31	40.60	-21.3	8,719	-0.24%
2024/07/01	4.1	36.87	1	37.30	36.95	3.1	7,594	0.04%
2024/06/28	0	0.00	10	37.15	36.80	-10	7,598	-0.13%
2024/06/27	1.3	37.11	11	37.37	36.85	-9.7	7,572	-0.13%
2024/06/26	2.5	37.08	6.3	36.91	36.80	-3.8	7,530	-0.05%
2024/06/25	0.5	37.75	9	37.80	37.90	-8.5	7,453	-0.11%
2024/06/24	4.2	38.17	0	0.00	37.90	4.2	7,382	0.06%
2024/06/21	38.1	38.36	18	38.46	38.40	20.1	7,387	0.27%
2024/06/20	6	38.01	8	38.25	38.35	-2	7,338	-0.03%
2024/06/19	7.2	37.98	6	37.95	37.90	1.2	7,330	0.02%
2024/06/18	5.2	38.38	4	38.37	37.85	1.2	7,294	0.02%
2024/06/17	10	38.31	13	38.44	38.60	-3	7,249	-0.04%
2024/06/14	10.1	38.45	14	38.74	38.55	-3.9	7,214	-0.05%
2024/06/13	12	38.64	19	38.34	38.05	-7	7,129	-0.10%
2024/06/12	31	38.71	17	38.73	38.80	14	7,069	0.20%
2024/06/11	17.3	38.38	16	38.43	38.25	1.3	6,908	0.02%
2024/06/07	21	38.32	22	38.23	38.20	-1	6,747	-0.01%
2024/06/06	43.4	38.72	41.3	38.55	38.30	2.1	6,627	0.03%
2024/06/05	14	38.09	21	38.12	37.80	-7	6,419	-0.11%
2024/06/04	40	38.34	41	37.99	38.05	-1	6,414	-0.02%
2024/06/03	1	36.80	4	36.99	37.70	-3	6,453	-0.05%
2024/05/31	23.7	37.75	31	37.59	37.00	-7.3	6,649	-0.11%
2024/05/30	34.2	38.11	13	38.09	38.00	21.2	7,831	0.27%
2024/05/29	109.5	38.12	49.4	38.12	38.00	60.2	8,025	0.75%	大買/
2024/05/28	158	37.86	239.4	37.91	37.95	-81.4	7,758	-1.05%	大買/大賣/
2024/05/27	52.2	36.93	50.1	37.22	37.35	2.1	7,378	0.03%
2024/05/24	4	35.52	9	35.56	35.35	-5	6,845	-0.07%
2024/05/23	5.1	35.09	45	35.38	35.00	-39.9	6,842	-0.58%
2024/05/22	20.4	35.94	16.2	35.99	35.40	4.2	6,864	0.06%
2024/05/21	29.5	35.05	0	0.00	35.20	29.5	6,687	0.44%
2024/05/20	16.1	35.37	17.5	35.34	35.50	-1.4	6,642	-0.02%
2024/05/17	1.4	34.35	1	33.95	34.10	0.4	6,333	0.01%
2024/05/16	3.1	34.00	3	34.02	34.15	0.1	6,340	0.00%
2024/05/15	3.2	34.16	0	0.00	33.95	3.2	6,340	0.05%
2024/05/14	47.2	34.07	48	34.00	34.15	-0.9	6,384	-0.01%
2024/05/13	2.2	33.43	0	33.90	33.90	2.1	6,420	0.03%
2024/05/10	0.2	33.24	1	33.25	33.40	-0.8	6,626	-0.01%
2024/05/09	0.4	33.59	0	33.85	33.30	0.3	6,780	0.01%
2024/05/08	0	0.00	2	33.75	33.75	-2	6,787	-0.03%
2024/05/07	4.2	33.10	1	33.10	33.15	3.2	6,815	0.05%
2024/05/06	0.2	33.48	0	0.00	33.55	0.2	6,878	0.00%
2024/05/03	0.1	33.51	0	0.00	33.30	0.1	6,909	0.00%
2024/05/02	1.2	33.11	2	33.15	33.20	-0.8	6,941	-0.01%
2024/04/30	1	33.40	0	0.00	33.25	1	7,018	0.01%
2024/04/29	2.5	33.19	13	33.20	33.25	-10.5	7,071	-0.15%
2024/04/26	0	0.00	1	32.75	32.80	-1	7,230	-0.01%
2024/04/25	3.2	32.58	0	0.00	32.50	3.2	7,275	0.04%
2024/04/24	11	32.89	0.1	32.95	33.00	11	7,337	0.15%
2024/04/23	0.1	32.30	1.1	32.20	32.55	-1	7,404	-0.01%
2024/04/22	0.7	32.20	20	32.27	32.25	-19.3	7,631	-0.25%
2024/04/19	2	32.28	10.1	32.17	32.20	-8.1	7,766	-0.10%
2024/04/18	4.1	32.90	0	0.00	33.15	4.1	7,725	0.05%
2024/04/17	2.2	33.12	0	0.00	32.95	2.2	7,742	0.03%
2024/04/16	3.3	32.84	10	33.35	32.70	-6.7	7,740	-0.09%
2024/04/15	3.4	34.17	3	34.13	34.10	0.4	7,693	0.01%
2024/04/12	5.8	34.54	1	34.70	34.55	4.8	7,674	0.06%
2024/04/11	0	34.60	0	0.00	34.65	0	7,676	0.00%
2024/04/10	0.2	34.75	3	34.57	34.70	-2.9	7,709	-0.04%
2024/04/09	3.1	34.27	2	34.05	34.05	1.1	7,659	0.01%
2024/04/08	3	33.95	1	34.00	34.05	2	7,608	0.03%
2024/04/03	0.2	34.04	1	34.05	33.95	-0.8	7,608	-0.01%
2024/04/02	2.1	34.15	0.3	34.30	34.10	1.8	7,621	0.02%
2024/04/01	23.1	34.50	0	0.00	34.55	23.1	7,594	0.30%
2024/03/29	2	34.05	7	34.03	34.10	-5	7,575	-0.07%
2024/03/28	0.1	34.47	2	34.25	34.20	-1.9	7,639	-0.03%
2024/03/27	11.1	34.64	0	0.00	34.40	11.1	7,680	0.14%
2024/03/26	13.1	34.71	0.5	34.67	34.40	12.6	7,678	0.16%
2024/03/25	2.1	35.30	2	35.23	35.30	0.1	7,627	0.00%
2024/03/22	6	35.11	2	35.10	35.10	4	7,653	0.05%
2024/03/21	14.1	34.88	4	34.84	34.80	10.1	7,663	0.13%
2024/03/20	20.1	35.36	2	35.35	34.90	18.1	7,731	0.23%
2024/03/19	2.1	35.16	2	34.98	35.00	0.1	7,974	0.00%
2024/03/18	9	34.63	9	34.66	35.10	0	8,333	0.00%
2024/03/15	14	34.46	1.1	34.45	34.30	13	8,602	0.15%
2024/03/14	29.6	35.15	27.4	34.91	34.90	2.2	8,679	0.03%
2024/03/13	7	35.69	45	35.72	35.65	-38	8,912	-0.43%
2024/03/12	54.2	36.25	6	36.18	36.15	48.2	8,880	0.54%
2024/03/11	17.4	36.14	11	36.32	36.15	6.4	8,786	0.07%
2024/03/08	23.3	36.44	9	36.04	35.95	14.3	8,713	0.16%
2024/03/07	40.6	37.82	33	37.07	36.80	7.6	8,577	0.09%
2024/03/06	41.1	38.48	21.5	38.44	38.35	19.6	8,253	0.24%
2024/03/05	141.7	39.80	204.1	39.71	39.50	-62.4	7,969	-0.78%	大買/大賣/
2024/03/04	46	37.45	31	38.23	38.70	15	6,493	0.23%
2024/03/01	44	35.20	30	35.20	35.20	14	5,983	0.23%
2024/02/29	1	35.20	0	0.00	35.40	1	5,991	0.02%
2024/02/27	6	35.78	3	35.57	35.25	3	5,974	0.05%
2024/02/26	1	36.35	3	36.23	36.00	-2	5,965	-0.03%
2024/02/23	17	36.41	42.1	36.00	35.90	-25.1	5,955	-0.42%
2024/02/22	2	36.33	15	36.55	36.35	-13	6,002	-0.22%
2024/02/21	1	36.20	8	36.03	36.05	-7	5,965	-0.12%
2024/02/20	8	36.00	1	35.65	35.65	7	5,938	0.12%
2024/02/19	5	36.05	3	35.92	35.95	2	5,940	0.03%
2024/02/16	3	35.67	4	35.70	35.65	-1	5,922	-0.02%
2024/02/15	3	35.68	1	35.70	35.70	2	5,925	0.03%
2024/02/05	4	35.33	3	35.20	35.10	1	5,887	0.02%
2024/02/02	37.5	36.31	16.1	36.19	36.00	21.5	5,862	0.37%
2024/02/01	9.1	36.02	14	36.11	36.20	-5	5,732	-0.09%
2024/01/31	4	35.65	0	0.00	35.60	4	5,626	0.07%
2024/01/30	18.1	35.54	22	35.58	35.75	-3.9	5,649	-0.07%
2024/01/29	14	35.75	22	35.59	35.80	-8	5,636	-0.14%
2024/01/26	2.1	35.37	14	35.41	35.00	-11.9	5,682	-0.21%
2024/01/25	3	35.52	15	35.45	35.60	-12	5,729	-0.21%
2024/01/24	3	36.05	6	36.11	35.80	-3	5,703	-0.05%
2024/01/23	3	35.83	15	35.85	35.90	-12	5,671	-0.21%
2024/01/22	16.9	35.88	38	35.73	35.85	-21.1	5,625	-0.38%
2024/01/19	7	34.76	1	34.80	34.80	6	5,467	0.11%
2024/01/18	7	35.25	0	0.00	35.20	7	5,445	0.13%
2024/01/17	7	35.54	10	35.42	35.35	-3	5,398	-0.06%
2024/01/16	7	35.42	7	35.52	36.00	0	5,340	0.00%
2024/01/15	13.1	34.92	9.9	34.84	35.00	3.2	5,112	0.06%
2024/01/12	0	33.70	0	0.00	33.50	0	5,002	0.00%
2024/01/10	0.1	33.40	0	0.00	33.45	0.1	5,067	0.00%
2024/01/09	4.1	33.29	7	33.46	33.25	-2.9	5,131	-0.06%
2024/01/08	1.1	33.65	2	33.85	33.75	-1	5,171	-0.02%
2024/01/05	5.3	33.79	0	0.00	33.65	5.3	5,213	0.10%
2024/01/04	6.3	33.83	1	33.85	33.85	5.3	5,268	0.10%
2024/01/03	3.1	34.41	0	0.00	34.15	3.1	5,289	0.06%
2024/01/02	1	34.69	3	34.73	34.70	-2	5,278	-0.04%
2023/12/29	4.2	34.52	1	34.62	34.50	3.2	5,341	0.06%
2023/12/28	2	34.75	1	34.80	34.80	1	5,364	0.02%
2023/12/27	6	34.57	3	34.55	34.55	3	5,396	0.06%
2023/12/26	5	34.79	1	34.80	34.85	4	5,538	0.07%
2023/12/25	6.2	34.78	4	34.91	34.60	2.2	5,548	0.04%
2023/12/22	8	36.07	2	35.88	35.55	6	5,530	0.11%
2023/12/21	2.2	35.69	1	35.45	35.60	1.2	5,535	0.02%
2023/12/20	0	0.00	0.4	35.70	35.95	-0.4	5,661	-0.01%
2023/12/19	1	35.45	1	35.70	35.60	0	5,672	0.00%
2023/12/18	2.2	36.18	7	36.01	35.80	-4.9	5,740	-0.08%
2023/12/15	5.2	36.46	10	36.22	36.20	-4.8	5,810	-0.08%
2023/12/14	8	36.89	6.1	36.93	36.90	1.9	5,830	0.03%
2023/12/13	43	36.52	65	36.42	36.35	-22	5,593	-0.39%
2023/12/12	7	35.49	10.2	35.42	35.75	-3.2	5,399	-0.06%
2023/12/11	18.2	34.25	19	34.58	34.30	-0.8	5,452	-0.01%
2023/12/08	33.5	35.52	7.1	35.11	35.70	26.5	5,430	0.49%
2023/12/07	1.2	34.41	2	34.58	34.50	-0.9	5,303	-0.02%
2023/12/06	0	0.00	2	34.40	34.15	-2	5,386	-0.04%
2023/12/05	1.4	34.02	2	34.08	33.95	-0.6	5,485	-0.01%
2023/12/04	1.1	34.25	8	34.43	34.25	-7	5,826	-0.12%
2023/12/01	2.1	34.22	2	34.10	34.10	0.1	6,234	0.00%
2023/11/30	1.1	34.33	0	0.00	34.05	1.1	6,330	0.02%
2023/11/29	1.1	34.21	4	34.20	34.20	-3	6,567	-0.04%
2023/11/28	0.1	33.70	0	0.00	34.40	0.1	6,905	0.00%
2023/11/27	0.1	33.95	6	34.17	33.55	-6	7,100	-0.08%
2023/11/24	1.1	34.39	5	34.14	34.10	-4	7,301	-0.05%
2023/11/22	0	34.40	0	0.00	34.65	0	8,732	0.00%
2023/11/21	12.2	34.93	7.3	34.88	34.60	4.9	9,605	0.05%
2023/11/20	3.2	34.08	12.3	34.16	34.30	-9.2	9,947	-0.09%
2023/11/17	2.3	33.49	0	0.00	33.45	2.3	10,412	0.02%
2023/11/16	0.3	33.42	2	33.40	33.40	-1.8	10,727	-0.02%
2023/11/15	3.5	33.26	0	0.00	33.10	3.5	11,172	0.03%
2023/11/14	10.1	32.84	5	32.90	33.15	5.1	11,272	0.05%
2023/11/13	0.2	32.78	0	0.00	32.75	0.2	11,342	0.00%
2023/11/10	1.3	32.71	0	0.00	32.70	1.3	11,360	0.01%
2023/11/09	4	32.95	2	32.95	32.90	2	11,392	0.02%
2023/11/07	1	33.45	2	33.60	33.45	-1	11,416	-0.01%
2023/11/06	1	33.90	0	0.00	33.90	1	11,542	0.01%
2023/11/03	19	34.54	3	34.25	34.25	16	11,956	0.13%
2023/11/02	4	33.75	2	33.93	33.85	2	11,934	0.02%
2023/10/31	1	32.61	3	33.10	32.60	-2	12,232	-0.02%
2023/10/27	9	33.16	1	33.05	33.15	8	12,454	0.06%
2023/10/26	1	33.20	0.1	33.05	33.05	0.9	12,636	0.01%
2023/10/25	4	33.90	2	34.03	33.70	2	12,669	0.02%
2023/10/20	1	33.20	1	33.40	33.40	0	12,926	0.00%
2023/10/19	5	33.54	2	33.58	33.65	3	12,976	0.02%
2023/10/18	5	33.30	8	33.34	33.45	-3	13,018	-0.02%
2023/10/17	1	34.00	1	33.95	33.85	0	13,017	0.00%
2023/10/16	12	34.43	5.1	34.50	34.60	6.9	13,098	0.05%
2023/10/13	13	35.82	5	36.05	35.35	8	13,160	0.06%
2023/10/12	8	35.69	1	35.35	35.90	7	13,254	0.05%
2023/10/11	3	36.33	7	36.32	36.00	-4	13,271	-0.03%
2023/10/06	4	37.14	2	36.93	36.70	2	13,344	0.01%
2023/10/05	6	37.32	3	37.03	37.00	3	13,382	0.02%
2023/10/04	1	36.60	1	36.60	36.60	0	13,391	0.00%
2023/10/03	4	37.75	1	37.15	37.15	3	13,538	0.02%
2023/10/02	8	37.59	8	37.60	37.85	0	13,683	0.00%
2023/09/28	1	36.80	1	36.45	36.45	0	13,866	0.00%
2023/09/27	1	36.80	4	36.68	36.70	-3	14,035	-0.02%
2023/09/26	7	37.76	8	37.46	37.25	-1	14,314	-0.01%
2023/09/25	1	37.35	4	37.41	37.60	-3	14,810	-0.02%
2023/09/22	0	0.00	3	36.03	36.05	-3	15,164	-0.02%
2023/09/21	4	35.69	11	35.97	35.65	-7	15,371	-0.05%
2023/09/20	3	37.07	6	36.70	36.60	-3	15,626	-0.02%
2023/09/19	5	37.70	3.2	37.61	37.35	1.8	15,530	0.01%
2023/09/15	19	37.58	23	37.75	37.05	-4	15,333	-0.03%
2023/09/14	18	38.24	36.1	38.15	38.05	-18.1	15,132	-0.12%
2023/09/13	10	37.44	8	37.55	37.70	2	14,807	0.01%
2023/09/12	9	37.42	5.1	37.49	37.45	3.9	14,717	0.03%
2023/09/11	2	36.45	8	36.25	36.25	-6	14,568	-0.04%
2023/09/08	10	36.70	15	36.78	37.00	-5	14,723	-0.03%
2023/09/07	29.1	37.14	22	36.95	37.05	7.1	14,692	0.05%
2023/09/06	17.1	37.84	18.5	37.88	37.95	-1.4	14,398	-0.01%
2023/09/05	1	36.50	8	36.54	36.50	-7	13,995	-0.05%
2023/09/04	23	36.02	136.1	36.29	36.20	-113.1	13,935	-0.81%	大賣/鉅額交易
2023/09/01	52.6	37.59	38	37.44	37.05	14.6	13,756	0.11%
2023/08/31	14	37.11	9	37.11	37.30	5	13,628	0.04%
2023/08/30	10	36.97	24	36.63	36.95	-14	13,760	-0.10%
2023/08/29	17	36.29	17	35.67	36.25	0	13,590	0.00%
2023/08/28	135	37.99	109.4	38.02	35.90	25.6	13,326	0.19%	大買/大賣/
2023/08/25	77	37.53	75	37.61	37.50	2	12,166	0.02%
2023/08/24	31	35.79	23.3	35.92	35.40	7.8	11,315	0.07%
2023/08/23	134.3	35.45	58	35.39	35.55	76.3	10,998	0.69%	大買/
2023/08/22	18	34.68	30	34.33	34.30	-12	10,496	-0.11%
2023/08/21	50	34.33	29	34.51	34.50	21	10,182	0.21%
2023/08/18	2	32.95	11	33.78	32.95	-9	9,725	-0.09%
2023/08/17	0	33.32	14	33.38	33.65	-14	9,639	-0.15%
2023/08/16	3	33.00	0	0.00	33.05	3	9,566	0.03%
2023/08/15	0	0.00	2	33.20	33.25	-2	9,564	-0.02%
2023/08/14	4	32.69	2	32.65	32.65	2	9,629	0.02%
2023/08/11	2	32.80	2.2	32.66	32.65	-0.2	9,575	0.00%
2023/08/10	4	33.33	17	32.84	33.35	-13	9,491	-0.14%
2023/08/09	45	34.20	54	33.85	33.55	-9	9,344	-0.10%
2023/08/08	2	33.25	2.1	32.95	33.15	-0.1	8,915	0.00%
2023/08/07	7	33.05	118	33.17	33.45	-111	8,858	-1.25%	大賣/鉅額交易
2023/08/04	2	32.90	20	32.76	32.90	-18	8,737	-0.21%
2023/08/02	40	31.42	3	32.27	31.40	37	8,557	0.43%
2023/08/01	82.1	32.12	87.4	31.75	32.05	-5.3	8,426	-0.06%
2023/07/31	9.1	32.31	9	32.28	32.10	0.1	8,343	0.00%
2023/07/28	22	31.60	5.1	31.43	31.50	16.9	8,268	0.20%
2023/07/27	1	31.90	9	32.17	31.80	-8	8,260	-0.10%
2023/07/26	3	31.70	0	0.00	31.35	3	8,211	0.04%
2023/07/25	12	32.17	1	32.05	31.90	11	8,170	0.13%
2023/07/24	3	31.22	2	31.73	31.55	1	8,024	0.01%
2023/07/21	29	31.42	5.5	31.45	31.40	23.5	7,964	0.30%
2023/07/20	40	31.93	2	31.95	32.05	38	7,937	0.48%
2023/07/19	93	32.47	87	32.74	31.60	6	7,881	0.08%
2023/07/18	17	32.76	38	33.12	32.25	-21	7,838	-0.27%
2023/07/17	6	33.07	10	33.35	33.35	-4	7,735	-0.05%
2023/07/14	20	32.74	65.5	32.51	32.75	-45.5	7,654	-0.59%
2023/07/13	61	33.28	8	32.98	32.55	53	7,621	0.70%
2023/07/12	28	32.30	39	32.16	32.10	-11	7,580	-0.15%
2023/07/11	34	32.34	10	32.40	32.40	24	7,560	0.32%
2023/07/10	17.5	32.69	16	32.76	32.80	1.5	7,535	0.02%
2023/07/07	27	33.62	15	33.80	33.55	12	7,398	0.16%
2023/07/06	58	33.94	70	33.99	33.65	-12	7,318	-0.16%
2023/07/05	34	33.54	28.1	33.21	33.15	6	6,999	0.09%
2023/07/04	68	33.09	52	33.25	33.40	16	6,832	0.23%
2023/07/03	76	34.18	51.5	34.29	34.45	24.5	6,528	0.38%
2023/06/30	80.1	32.85	84	32.95	33.05	-3.9	5,960	-0.07%
2023/06/29	31	31.55	26	31.74	31.50	5	5,502	0.09%
2023/06/28	73	30.96	82.1	31.65	31.25	-9.1	5,288	-0.17%
2023/06/27	14	30.20	1.4	29.99	29.80	12.6	4,964	0.25%
2023/06/26	0	30.05	1	30.05	30.05	-1	5,017	-0.02%
2023/06/21	0	30.20	9	30.21	30.25	-9	5,082	-0.18%
2023/06/20	0	30.15	0	0.00	30.15	0	5,100	0.00%
2023/06/19	4	30.21	8	30.08	30.05	-4	5,111	-0.08%
2023/06/16	15	30.58	3	30.63	30.50	12	5,096	0.24%
2023/06/15	21	31.04	20	30.87	30.90	1	5,072	0.02%
2023/06/14	66.8	30.96	70	31.18	31.40	-3.2	4,996	-0.06%
2023/06/13	7	31.54	1	31.35	31.50	6	4,718	0.13%
2023/06/12	2	31.48	2	31.53	31.30	0	4,671	0.00%
2023/06/09	6	31.87	5.2	31.48	31.80	0.8	4,657	0.02%
2023/06/08	5	31.26	2.1	31.44	31.15	2.9	4,632	0.06%
2023/06/07	25	31.65	14.1	31.64	31.65	10.9	4,632	0.24%
2023/06/06	25.6	32.23	16	32.18	32.00	9.6	4,564	0.21%
2023/06/05	45	33.05	14	32.86	33.45	31	4,354	0.71%
2023/06/02	2	31.50	15	31.50	31.55	-13	4,016	-0.32%
2023/06/01	2	31.60	4	31.65	31.60	-2	3,984	-0.05%
2023/05/31	1	31.45	4	31.58	31.40	-3	3,966	-0.08%
2023/05/30	11.1	31.02	2.2	31.06	31.15	8.9	3,928	0.23%
2023/05/29	13	31.40	5	31.28	31.40	8	3,868	0.21%
2023/05/25	9	30.62	0	0.00	30.50	9	3,701	0.24%
2023/05/24	1	30.60	0	0.00	30.65	1	3,684	0.03%
2023/05/23	0	0.00	7	30.66	30.65	-7	3,670	-0.19%
2023/05/22	0	0.00	5.1	30.43	30.50	-5.1	3,637	-0.14%
2023/05/19	1.1	30.33	0	0.00	30.05	1.1	3,618	0.03%
2023/05/18	7.3	30.36	2.6	30.24	30.40	4.7	3,581	0.13%
2023/05/17	6.1	29.52	10	29.58	29.65	-3.9	3,442	-0.11%
2023/05/16	3	29.72	0	0.00	29.70	3	3,412	0.09%
2023/05/15	4.2	29.88	0	0.00	29.75	4.2	3,397	0.12%
2023/05/12	5	29.79	0	0.00	30.15	5	3,387	0.15%
2023/05/11	3.1	30.00	2	30.30	29.70	1.1	3,364	0.03%
2023/05/10	12	30.58	12	30.48	30.25	0	3,319	0.00%
2023/05/09	1	29.85	1.1	29.76	29.90	-0.1	3,249	0.00%
2023/05/08	1	29.50	0	0.00	29.50	1	3,230	0.03%
2023/05/05	4.3	29.38	3	29.35	29.40	1.3	3,221	0.04%
2023/05/04	8.2	29.59	7.4	29.36	29.65	0.8	3,183	0.03%
2023/05/03	5	31.05	0	0.00	30.80	5	3,100	0.16%
2023/04/28	5.4	30.95	0.1	31.10	31.00	5.3	3,047	0.17%
2023/04/27	5	30.73	0	0.00	30.95	5	3,025	0.17%
2023/04/26	2.1	30.56	0.3	30.70	30.90	1.8	3,003	0.06%
2023/04/25	23	30.68	0	31.65	30.80	23	2,993	0.77%
2023/04/24	2	31.20	0	0.00	31.50	2	2,948	0.07%
2023/04/21	32	30.92	7.1	31.61	30.80	24.9	2,923	0.85%
2023/04/20	17	32.40	7	32.12	32.10	10	2,812	0.36%
2023/04/19	9.1	32.50	37	32.53	32.50	-27.9	2,764	-1.01%
2023/04/18	46	32.26	7	32.32	32.25	39	2,692	1.45%
2023/04/17	6	32.25	10	32.28	32.35	-4	2,630	-0.15%
2023/04/14	0.2	31.85	2	31.75	31.65	-1.8	2,536	-0.07%
2023/04/13	20	31.82	6	31.48	31.60	14	2,479	0.56%
2023/04/12	14	31.66	4	31.60	31.80	10	2,441	0.41%
2023/04/11	21	31.44	6	31.48	31.35	15	2,377	0.63%
2023/04/10	1.2	30.68	2	30.70	30.65	-0.8	2,219	-0.04%
2023/04/06	0	0.00	22	31.09	31.40	-22	2,130	-1.03%
2023/03/31	1	31.15	0	0.00	30.90	1	2,069	0.05%
2023/03/30	2	31.03	3	30.93	30.85	-1	2,026	-0.05%
2023/03/29	0	0.00	2	30.68	30.50	-2	1,954	-0.10%
2023/03/28	1	30.25	1	30.15	30.25	0	1,916	0.00%
2023/03/27	1	30.25	5	30.30	30.20	-4	1,860	-0.21%
2023/03/24	3	29.72	38.3	29.93	29.85	-35.3	1,797	-1.97%
2023/03/23	0	29.45	0	0.00	29.45	0	1,721	0.00%
2023/03/22	6	29.11	2	29.23	29.30	4	1,695	0.24%
2023/03/21	2	29.17	2	29.28	29.25	0	1,674	0.00%
2023/03/20	3	29.05	8	28.94	29.15	-5	1,639	-0.30%
2023/03/17	5	28.39	1	28.45	28.40	4	1,656	0.24%
2023/03/16	0.4	27.95	1	28.00	28.00	-0.6	1,636	-0.04%
2023/03/15	11.1	28.86	4	28.80	28.65	7.1	1,612	0.44%
2023/03/14	11.3	28.70	5	28.62	28.75	6.3	1,571	0.40%
2023/03/13	1	28.10	1	28.30	28.25	0	1,521	0.00%
2023/03/10	26	28.56	98	28.50	28.50	-72	1,517	-4.75%
2023/03/09	73	28.33	0	0.00	28.25	73	1,486	4.91%
2023/03/08	4	28.65	2	28.68	28.65	2	1,476	0.14%
2023/03/07	1	28.45	0	0.00	28.45	1	1,491	0.07%
2023/03/06	1	28.35	0	0.00	28.35	1	1,459	0.07%
2023/03/03	2	28.05	3	28.12	28.10	-1	1,447	-0.07%
2023/03/02	0	28.05	2	28.00	28.05	-2	1,457	-0.14%
2023/02/24	1.2	27.78	0	0.00	27.70	1.2	1,587	0.08%
2023/02/23	1	27.95	1	27.95	27.80	0	1,601	0.00%
2023/02/22	3	27.77	0	0.00	27.75	3	1,610	0.19%
2023/02/21	0	0.00	2	28.00	28.00	-2	1,641	-0.12%
2023/02/20	0.1	28.10	3	28.13	28.15	-2.9	1,645	-0.18%
2023/02/17	1	27.90	1	27.90	28.05	0	1,656	0.00%
2023/02/14	0	27.90	0	0.00	27.70	0	1,789	0.00%
2023/02/13	1	27.60	0	0.00	27.80	1	1,843	0.05%
2023/02/10	2	27.63	0	0.00	27.55	2	1,908	0.10%
2023/02/08	4	28.00	0	0.00	28.00	4	1,903	0.21%
2023/02/07	2	28.03	0	0.00	28.05	2	1,897	0.11%
2023/02/03	0	0.00	0	28.10	28.00	0	1,882	0.00%
2023/02/01	52	27.95	46	28.06	27.95	6	1,856	0.32%
2023/01/30	0	27.35	4	27.15	27.20	-4	1,819	-0.22%
2023/01/13	6	26.97	13	27.10	26.85	-7	1,860	-0.38%
2023/01/09	4	28.00	0	0.00	27.95	4	1,911	0.21%
2023/01/06	4	27.85	0	0.00	27.85	4	1,930	0.21%
2023/01/03	2	27.40	2	27.50	27.50	0	2,027	0.00%
2022/12/28	0.1	27.10	0	0.00	27.10	0.1	2,140	0.00%
2022/12/23	0	0.00	2	27.25	27.35	-2	2,258	-0.09%
2022/12/22	0	0.00	2	27.40	27.30	-2	2,303	-0.09%
2022/12/20	0	0.00	1	27.45	26.75	-1	2,501	-0.04%
2022/12/19	0	0.00	0.1	27.40	27.30	-0.1	2,631	0.00%
2022/12/16	1	27.70	0	0.00	27.55	1	2,883	0.03%
2022/12/15	3	28.15	2	28.18	28.10	1	3,731	0.03%
2022/12/14	0	0.00	1	28.20	28.20	-1	3,875	-0.03%
2022/12/13	0	28.45	0	0.00	28.10	0	3,879	0.00%
2022/12/12	4	28.38	4	28.41	28.35	0	3,893	0.00%
2022/12/09	0	0.00	5	28.96	28.60	-5	3,901	-0.13%
2022/12/07	1	27.85	3	27.98	28.00	-2	3,876	-0.05%
2022/12/06	1	28.35	0	0.00	28.15	1	3,943	0.03%
2022/12/05	4	28.74	0	0.00	28.65	4	3,999	0.10%
2022/12/02	1	28.85	0	0.00	28.75	1	4,012	0.02%
2022/11/30	13	28.78	0	0.00	28.60	13	4,149	0.31%
2022/11/29	0	0.00	1	28.80	28.80	-1	4,494	-0.02%
2022/11/23	8	28.76	6	28.60	28.60	2	4,647	0.04%
2022/11/22	6	28.69	20	28.25	28.75	-14	4,647	-0.30%
2022/11/21	7	28.29	2	28.15	28.15	5	4,669	0.11%
2022/11/16	10	27.85	0	0.00	27.70	10	4,845	0.21%
2022/11/14	3	27.90	3	28.00	28.15	0	5,099	0.00%
2022/11/11	1	27.80	1	27.75	27.75	0	5,232	0.00%
2022/11/10	5.1	28.01	3	27.95	27.80	2.1	5,229	0.04%
2022/11/09	6	27.90	12	27.85	27.85	-6	5,185	-0.12%
2022/11/08	15.3	27.56	2	27.65	27.60	13.3	5,145	0.26%
2022/11/04	5	26.65	0	0.00	26.70	5	5,118	0.10%
2022/11/03	5	26.65	2	26.60	26.55	3	5,138	0.06%
2022/10/28	1.1	25.75	0	0.00	25.70	1.1	5,298	0.02%
2022/10/26	1	25.80	2	25.70	25.65	-1	5,352	-0.02%
2022/10/24	1	26.95	0	0.00	26.70	1	5,366	0.02%
2022/10/21	4.1	26.80	4	26.73	26.60	0.1	5,405	0.00%
2022/10/18	1	27.80	1	27.50	27.45	0	5,496	0.00%
2022/10/17	1	27.00	0	0.00	27.15	1	5,502	0.02%
2022/10/14	1	27.35	7	27.51	27.65	-6	5,498	-0.11%
2022/10/13	0.1	26.80	0	0.00	26.50	0.1	5,516	0.00%
2022/10/12	0	0.00	10	27.55	27.85	-10	5,529	-0.18%
2022/10/11	1	28.10	1	27.75	27.85	0	5,552	0.00%
2022/10/07	0	0.00	1	28.30	28.50	-1	5,567	-0.02%
2022/10/06	0	0.00	2	28.20	28.25	-2	5,636	-0.04%
2022/10/05	84	28.35	81	28.50	28.10	3	5,670	0.05%
2022/10/03	5	27.00	0	0.00	27.10	5	5,647	0.09%
2022/09/30	0	0.00	1.2	25.93	26.70	-1.2	5,819	-0.02%
2022/09/29	1	26.55	0.2	26.75	26.75	0.8	5,829	0.01%
2022/09/28	8.1	26.72	6	26.08	26.05	2.1	5,836	0.04%
2022/09/27	13	26.96	7	27.16	27.60	6	5,759	0.10%
2022/09/26	9	28.16	7	27.87	27.50	2	5,709	0.04%
2022/09/23	26.2	29.96	21.1	30.07	29.30	5.1	5,662	0.09%
2022/09/22	77.4	32.04	53.1	31.87	30.40	24.3	5,462	0.44%
2022/09/21	5	30.65	3	30.53	31.05	2	4,633	0.04%
2022/09/16	1	30.75	0	0.00	30.70	1	4,572	0.02%
2022/09/15	1	30.85	1	31.00	30.85	0	4,632	0.00%
2022/09/14	2	30.85	0	0.00	30.95	2	4,716	0.04%
2022/09/13	15	31.53	6	31.21	31.10	9	4,764	0.19%
2022/09/12	12	31.93	2	32.18	31.95	10	4,767	0.21%
2022/09/08	0	0.00	1	31.80	31.90	-1	4,791	-0.02%
2022/09/07	0	0.00	5	31.20	31.65	-5	4,920	-0.10%
2022/09/06	0	0.00	6	31.60	31.55	-6	5,563	-0.11%
2022/09/05	23	32.50	14.3	32.54	32.25	8.7	5,576	0.16%
2022/09/02	2.2	31.98	4	32.06	31.95	-1.8	5,255	-0.03%
2022/09/01	3	31.85	2	31.80	31.85	1	5,214	0.02%
2022/08/31	2	31.73	2	31.80	31.70	0	5,184	0.00%
2022/08/29	1	31.05	0	0.00	31.30	1	5,267	0.02%
2022/08/26	5	31.95	7	31.80	31.70	-2	5,373	-0.04%
2022/08/25	0	0.00	8.1	31.53	31.55	-8.1	5,370	-0.15%
2022/08/24	6.1	31.11	3	31.10	31.10	3.1	5,343	0.06%
2022/08/23	3	31.50	7.1	31.40	31.50	-4.1	5,328	-0.08%
2022/08/22	0	0.00	8	31.17	31.10	-8	5,227	-0.15%
2022/08/19	10	30.90	13	30.75	31.10	-3	5,150	-0.06%
2022/08/18	22.1	30.23	8	30.26	30.25	14.1	4,994	0.28%
2022/08/17	0.1	29.60	0	0.00	29.60	0.1	4,855	0.00%
2022/08/15	0	0.00	2	29.18	29.20	-2	4,859	-0.04%
2022/08/12	1	29.10	5	29.10	29.15	-4	4,912	-0.08%
2022/08/11	1	29.10	0	0.00	29.10	1	4,919	0.02%
2022/08/10	0	0.00	25	29.43	29.50	-25	4,931	-0.51%
2022/08/09	1	29.00	1	29.30	29.35	0	4,915	0.00%
2022/08/08	0	0.00	1	28.85	28.90	-1	4,904	-0.02%
2022/08/05	3	29.37	3	29.38	29.15	0	4,875	0.00%
2022/08/04	1	29.05	2	29.45	29.50	-1	4,845	-0.02%
2022/08/03	4	29.28	29	29.13	29.30	-25	4,843	-0.52%
2022/08/02	7	29.84	1	29.55	29.65	6	4,845	0.12%
2022/08/01	0	0.00	1	30.30	30.25	-1	4,897	-0.02%
2022/07/29	2	30.48	1	30.20	30.25	1	4,926	0.02%
2022/07/28	1	30.80	1	30.30	30.35	0	4,922	0.00%
2022/07/27	13	30.37	7	30.29	30.70	6	4,935	0.12%
2022/07/26	2	30.33	7	30.11	30.10	-5	4,931	-0.10%
2022/07/25	13	30.44	2	30.28	30.30	11	4,995	0.22%
2022/07/22	1	30.35	4	30.11	30.00	-3	4,991	-0.06%
2022/07/21	1	29.90	2	30.15	30.30	-1	5,032	-0.02%
2022/07/20	2.1	30.35	0	0.00	30.30	2.1	5,057	0.04%
2022/07/19	5	30.38	26	30.50	30.40	-21	5,114	-0.41%
2022/07/18	6	30.28	2	30.28	30.05	4	5,147	0.08%
2022/07/15	3	30.05	5	30.20	30.35	-2	5,455	-0.04%
2022/07/14	6	29.94	1	30.10	30.15	5	5,444	0.09%
2022/07/12	0	0.00	4	29.00	29.00	-4	5,397	-0.07%
2022/07/11	2	29.18	3	29.35	29.35	-1	5,413	-0.02%
2022/07/08	28	29.18	20	29.18	29.30	8	5,411	0.15%
2022/07/07	0.1	27.40	10	27.43	27.85	-10	5,260	-0.19%
2022/07/06	13	26.69	6	26.55	26.30	7	5,281	0.13%
2022/07/05	4	26.70	2	26.98	26.85	2	5,355	0.04%
2022/07/04	3	25.90	3	25.90	26.10	0	5,427	0.00%
2022/07/01	3	28.50	10	28.26	27.10	-7	5,576	-0.13%
2022/06/30	14	29.48	4	29.29	29.00	10	5,657	0.18%
2022/06/29	6	29.93	4	30.00	30.00	2	5,752	0.03%
2022/06/28	5	30.85	1	30.55	30.55	4	5,889	0.07%
2022/06/27	1	30.80	3	31.08	30.95	-2	5,961	-0.03%
2022/06/24	8	30.83	1	30.90	30.60	7	6,030	0.12%
2022/06/23	13	30.77	5	30.73	30.65	8	6,109	0.13%
2022/06/22	3	30.60	3	30.93	30.80	0	6,324	0.00%
2022/06/21	4	30.38	5	30.35	30.65	-1	6,295	-0.02%
2022/06/20	17	29.80	12	29.60	29.25	5	6,334	0.08%
2022/06/17	3	30.32	2.1	30.53	30.25	0.9	6,421	0.01%
2022/06/16	16	31.25	6	31.40	30.55	10	6,429	0.16%
2022/06/15	63	32.74	79	32.34	31.10	-16	6,541	-0.24%
2022/06/14	1	30.42	4	30.93	31.50	-3	5,909	-0.05%
2022/06/13	2	30.90	0	0.00	31.00	2	5,796	0.03%
2022/06/09	1	31.15	4	31.20	31.30	-3	5,766	-0.05%
2022/06/08	0	0.00	1	31.10	31.10	-1	5,761	-0.02%
2022/06/07	3	31.33	8	31.26	31.20	-5	5,757	-0.09%
2022/06/06	6	31.11	16	30.93	31.05	-10	5,689	-0.18%
2022/06/02	27	30.09	11	30.10	30.20	16	5,660	0.28%
2022/06/01	1	29.35	3	29.30	29.85	-2	5,665	-0.04%
2022/05/30	0	28.70	1	28.75	28.90	-1	5,781	-0.02%
2022/05/27	0	0.00	3	28.60	28.45	-3	5,857	-0.05%
2022/05/26	13	28.50	0	0.00	28.30	13	5,932	0.22%
2022/05/25	1	28.75	1	28.80	28.75	0	6,010	0.00%
2022/05/24	0	0.00	1	29.40	28.95	-1	6,142	-0.02%
2022/05/23	3	29.30	0	0.00	29.20	3	6,233	0.05%
2022/05/20	14	29.66	4	29.53	29.45	10	6,452	0.15%
2022/05/17	2	29.33	1	29.55	29.35	1	7,331	0.01%
2022/05/16	4	29.64	4	29.43	29.30	0	7,409	0.00%
2022/05/12	0	0.00	1	28.55	28.15	-1	7,495	-0.01%
2022/05/10	1	28.70	0	0.00	28.85	1	7,890	0.01%
2022/05/09	0.1	29.25	0.1	29.00	28.20	0	8,037	0.00%
2022/05/05	0	0.00	1	29.80	29.80	-1	8,969	-0.01%
2022/05/04	0	0.00	5	29.70	29.75	-5	9,179	-0.05%
2022/05/03	0	30.14	9	29.79	29.80	-9	9,301	-0.10%
2022/04/29	13	31.12	2	30.55	30.55	11	9,289	0.12%
2022/04/28	8	30.60	3	30.53	30.65	5	9,246	0.05%
2022/04/27	2	30.28	0	0.00	30.20	2	9,288	0.02%
2022/04/26	5	29.96	2	30.35	30.10	3	9,351	0.03%
2022/04/25	1	30.25	1	30.05	30.05	0	9,469	0.00%
2022/04/22	6	31.51	2	31.53	31.55	4	9,499	0.04%
2022/04/21	16.1	32.02	11	31.62	31.85	5.1	9,446	0.05%
2022/04/18	1	30.20	5.2	30.10	30.00	-4.1	9,149	-0.05%
2022/04/15	2	30.05	2.2	30.03	30.00	-0.2	9,124	0.00%
2022/04/14	0	0.00	4.1	30.37	30.35	-4.1	9,132	-0.04%
2022/04/13	1.1	30.86	1	30.95	30.85	0.1	9,138	0.00%
2022/04/12	5	30.87	19	31.08	30.95	-14	9,159	-0.15%
2022/04/11	5	31.52	2	31.65	31.60	3	9,186	0.03%
2022/04/08	7	32.93	3.3	32.99	32.70	3.7	9,265	0.04%
2022/04/07	11.4	33.03	53	33.01	32.40	-41.6	9,523	-0.44%
2022/04/06	21	33.60	9.1	33.49	33.75	11.9	9,491	0.13%
2022/04/01	8.1	33.29	7	33.07	33.30	1.1	9,924	0.01%
2022/03/31	4	32.99	6	33.03	33.00	-2	10,327	-0.02%
2022/03/30	10	32.76	6	32.72	32.60	4	10,185	0.04%
2022/03/29	8	32.75	3	32.43	32.60	5	10,126	0.05%
2022/03/28	13.3	32.30	13	32.36	32.45	0.3	10,036	0.00%
2022/03/25	6	32.50	6	32.48	32.20	0	9,981	0.00%
2022/03/24	2	31.98	23	32.03	31.85	-21	9,841	-0.21%
2022/03/23	25	31.89	26	31.90	31.90	-1	9,949	-0.01%
2022/03/22	9.3	31.46	10.5	31.57	32.00	-1.1	10,247	-0.01%
2022/03/21	2	31.08	62	31.18	31.20	-60	10,407	-0.58%
2022/03/18	89.3	30.94	11.2	30.83	30.85	78	10,359	0.75%
2022/03/17	2	29.73	26	29.77	29.80	-24	10,138	-0.24%
2022/03/16	1	29.00	0	0.00	28.95	1	10,389	0.01%
2022/03/15	4	29.05	0	0.00	29.05	4	10,541	0.04%
2022/03/14	4	29.34	7.1	29.56	29.55	-3.1	10,550	-0.03%
2022/03/10	1	29.85	1	29.90	29.90	0	10,718	0.00%
2022/03/09	3	29.22	6	29.13	29.50	-3	10,676	-0.03%
2022/03/08	22	29.57	16	29.27	29.05	6	10,664	0.06%
2022/03/07	21	29.90	17	30.31	30.00	4	10,564	0.04%
2022/03/04	9	31.82	5	31.65	31.50	4	10,458	0.04%
2022/03/03	1	32.05	5	32.08	32.05	-4	10,361	-0.04%
2022/03/02	19	31.67	10	31.64	31.80	9	10,324	0.09%
2022/03/01	12	32.11	13	32.11	32.25	-1	10,259	-0.01%
2022/02/25	7	31.75	6	32.12	31.95	1	10,188	0.01%
2022/02/24	9	31.69	16.1	31.67	31.55	-7	10,140	-0.07%
2022/02/23	13	32.14	34	32.26	32.20	-21	10,039	-0.21%
2022/02/22	33	32.05	8	32.32	31.85	25	10,012	0.25%
2022/02/21	44	32.70	28	32.84	33.00	16	9,946	0.16%
2022/02/18	24	32.81	24	32.69	33.10	0	10,211	0.00%
2022/02/17	16.3	31.92	38.2	32.14	31.95	-21.9	10,036	-0.22%
2022/02/16	9	31.35	10	31.29	31.30	-1	9,751	-0.01%
2022/02/15	1	30.80	2	30.95	30.95	-1	9,720	-0.01%
2022/02/14	7	30.93	5	31.01	30.95	2	9,705	0.02%
2022/02/11	7	31.26	8	30.99	31.15	-1	9,663	-0.01%
2022/02/10	55	31.29	26	31.66	31.15	29	9,600	0.30%
2022/02/09	15	32.60	14	32.63	32.65	1	9,261	0.01%
2022/02/08	25	32.83	39.2	32.65	32.60	-14.2	9,108	-0.16%
2022/02/07	61	32.61	54.5	32.58	32.60	6.5	8,730	0.07%
2022/01/26	4	30.96	14	30.99	31.00	-10	8,149	-0.12%
2022/01/25	10	30.77	7	30.80	30.10	3	7,974	0.04%
2022/01/24	1.1	29.98	3.2	29.89	30.45	-2.1	7,858	-0.03%
2022/01/21	5	30.46	3	30.48	30.45	2	7,872	0.03%
2022/01/20	7	30.71	27	30.82	30.80	-20	7,963	-0.25%
2022/01/19	5	30.47	4	30.48	30.55	1	8,241	0.01%
2022/01/18	12.2	30.14	11	30.39	29.95	1.2	8,136	0.01%
2022/01/17	11	29.28	11.1	29.52	30.20	-0.1	7,981	0.00%
2022/01/14	4	28.79	5.3	28.80	28.80	-1.3	7,850	-0.02%
2022/01/13	5.1	29.46	5	29.60	29.50	0.1	7,834	0.00%
2022/01/12	12	29.61	2	29.70	29.40	10	7,811	0.13%
2022/01/11	2.1	30.14	9	29.97	29.95	-6.9	7,749	-0.09%
2022/01/10	0	30.65	1	30.60	30.75	-1	7,689	-0.01%
2022/01/07	5	31.19	6.1	30.56	30.55	-1.1	7,667	-0.01%
2022/01/06	14.9	30.86	2.2	30.88	31.40	12.7	7,594	0.17%
2022/01/05	7	31.51	2	31.75	31.40	5	7,529	0.07%
2022/01/04	9.1	31.71	2	31.78	31.65	7.1	7,477	0.09%
2022/01/03	0	0.00	19.1	32.41	32.10	-19.1	7,389	-0.26%
2021/12/30	29.5	32.47	14.5	32.50	32.30	15.1	7,195	0.21%
2021/12/29	40	31.31	43	31.40	31.85	-3	6,836	-0.04%
2021/12/28	68	31.99	129	31.89	31.20	-61	6,683	-0.91%	大賣/
2021/12/27	120	30.92	39	31.29	31.50	81	6,090	1.33%	大買/
2021/12/24	3	29.80	2	29.95	29.90	1	5,566	0.02%
2021/12/23	6	29.78	3	29.83	29.75	3	5,555	0.05%
2021/12/22	1	29.60	5	29.65	29.65	-4	5,532	-0.07%
2021/12/21	0	0.00	3	29.75	29.75	-3	5,510	-0.05%
2021/12/20	1	30.40	11	30.21	30.10	-10	5,459	-0.18%
2021/12/17	25	29.84	12	30.05	29.95	13	5,372	0.24%
2021/12/16	21.1	30.50	28.1	30.28	30.60	-6.9	5,231	-0.13%
2021/12/15	16	29.98	6	29.92	30.30	10	4,845	0.21%
2021/12/14	2	29.05	3	28.70	28.50	-1	4,519	-0.02%
2021/12/13	2	29.15	11	28.75	28.70	-9	4,463	-0.20%
2021/12/10	24.1	29.44	11	29.36	29.20	13.1	4,412	0.30%
2021/12/09	2	29.48	12	29.22	29.50	-10	4,100	-0.24%
2021/12/08	1.1	28.50	84	28.45	28.50	-83	3,915	-2.12%
2021/12/07	23	28.82	5	28.80	28.70	18	3,874	0.46%
2021/12/06	31	27.99	2	28.00	28.20	29	3,713	0.78%
2021/12/03	47	27.67	2	27.68	27.70	45	3,702	1.22%
2021/12/02	1	27.20	0	0.00	27.25	1	3,734	0.03%
2021/12/01	1	27.50	0	0.00	27.60	1	3,723	0.03%
2021/11/29	2	26.90	2	26.85	27.05	0	3,714	0.00%
2021/11/26	0	0.00	1	27.10	27.10	-1	3,692	-0.03%
2021/11/24	3	27.58	1	27.50	27.85	2	3,661	0.05%
2021/11/23	0	0.00	1	27.65	27.65	-1	3,677	-0.03%
2021/11/22	2.1	28.52	1	28.35	28.25	1.1	3,665	0.03%
2021/11/19	13.2	28.40	3	28.47	28.20	10.2	3,632	0.28%
2021/11/18	31.1	29.29	26	29.05	28.85	5.1	3,548	0.14%
2021/11/17	142	29.64	128	29.96	30.00	14	3,389	0.41%	大買/大賣/
2021/11/16	8	28.96	7	29.15	29.00	1	2,923	0.03%
2021/11/15	1	27.90	0	0.00	28.05	1	2,646	0.04%
2021/11/11	1	28.00	0	0.00	27.95	1	2,625	0.04%
2021/11/10	3	28.15	0	0.00	27.90	3	2,619	0.11%
2021/11/09	0	0.00	2.1	27.65	27.75	-2.1	2,609	-0.08%
2021/11/08	0	0.00	7	28.01	27.80	-7	2,615	-0.27%
2021/11/04	1	27.80	7	28.14	27.85	-6	2,645	-0.23%
2021/11/03	1	27.55	0	0.00	27.50	1	2,682	0.04%
2021/11/02	5	27.85	5.1	27.51	27.25	-0.1	2,696	0.00%
2021/11/01	16.1	27.76	12	27.89	27.90	4.1	2,702	0.15%
2021/10/29	7	27.56	20	27.62	27.40	-13	2,719	-0.48%
2021/10/28	26.2	28.01	41	27.88	28.10	-14.8	2,735	-0.54%
2021/10/27	67	28.09	39	27.85	28.65	28	2,639	1.06%
2021/10/26	0	0.00	7	26.10	26.15	-7	2,335	-0.30%
2021/10/25	7	25.98	1	26.05	26.05	6	2,350	0.26%
2021/10/22	2	25.55	0	0.00	25.60	2	2,410	0.08%
2021/10/21	7	25.36	0	0.00	25.95	7	2,475	0.28%
2021/10/20	2	25.35	0	0.00	25.35	2	2,533	0.08%
2021/10/19	0	0.00	1	25.60	25.45	-1	2,858	-0.04%
2021/10/15	1	25.45	0	0.00	25.45	1	2,990	0.03%
2021/10/12	0.1	25.70	0	0.00	25.70	0.1	3,137	0.00%
2021/09/29	0.1	26.35	0	0.00	26.35	0.1	3,874	0.00%
2021/09/28	0	0.00	19	26.00	26.10	-19	3,897	-0.49%
2021/09/27	0	0.00	44	26.20	26.20	-44	3,969	-1.11%
2021/09/24	2	26.70	2	26.35	26.20	0	4,278	0.00%
2021/09/23	20.1	26.25	0	0.00	26.35	20.1	4,324	0.46%
2021/09/22	44	25.70	4	25.71	25.50	40	4,368	0.92%
2021/09/15	0	0.00	3	25.48	25.35	-3	4,742	-0.06%
2021/09/10	0	0.00	1	25.50	25.35	-1	4,813	-0.02%
2021/09/08	0	0.00	1	24.80	24.65	-1	4,840	-0.02%
2021/09/07	2	25.55	0	0.00	25.25	2	4,839	0.04%
2021/09/06	1	25.85	0	0.00	25.85	1	4,817	0.02%
2021/09/03	0	0.00	1	26.40	26.35	-1	4,824	-0.02%
2021/09/02	3	26.42	0	0.00	26.10	3	4,894	0.06%
2021/09/01	1	26.40	0	0.00	26.65	1	4,887	0.02%
2021/08/31	1	26.35	0	0.00	26.45	1	4,878	0.02%
2021/08/30	1	26.40	0	0.00	26.55	1	4,883	0.02%
2021/08/27	0	0.00	2	26.28	26.30	-2	4,888	-0.04%
2021/08/26	3	26.12	1	26.45	26.15	2	4,865	0.04%
2021/08/25	0	0.00	3	26.18	26.30	-3	4,845	-0.06%
2021/08/24	4	26.00	1	26.50	25.90	3	4,841	0.06%
2021/08/23	0	0.00	1	25.95	26.30	-1	4,839	-0.02%
2021/08/20	1	25.70	10	25.80	25.75	-9	4,853	-0.19%
2021/08/19	8	26.50	0	0.00	26.10	8	4,840	0.17%
2021/08/17	2	26.00	0	0.00	25.85	2	4,862	0.04%
2021/08/13	1	27.00	0	0.00	26.80	1	4,820	0.02%
2021/08/10	2	27.63	2	27.65	27.65	0	4,856	0.00%
2021/08/09	4.1	28.62	0	0.00	28.40	4.1	4,896	0.08%
2021/08/06	1	29.95	0	0.00	30.15	1	4,847	0.02%
2021/08/05	2	29.85	1	29.90	29.85	1	4,892	0.02%
2021/08/04	2	31.08	1	30.80	30.55	1	4,982	0.02%
2021/08/03	1	32.95	13	32.83	32.85	-12	4,997	-0.24%
2021/08/02	0	0.00	2	33.00	32.75	-2	4,961	-0.04%
2021/07/30	4.1	33.07	15	33.12	32.80	-10.9	4,976	-0.22%
2021/07/29	10	33.60	0	0.00	33.65	10	4,945	0.20%
2021/07/28	6	33.85	29	33.45	33.60	-23	4,943	-0.47%
2021/07/27	0	0.00	12	34.37	34.15	-12	4,973	-0.24%
2021/07/26	6	34.33	4	34.51	34.45	2	5,017	0.04%
2021/07/23	23	34.51	12	34.52	34.60	11	5,000	0.22%
2021/07/22	0	0.00	3	32.90	33.70	-3	4,766	-0.06%
2021/07/21	5	32.45	0	0.00	32.30	5	4,734	0.11%
2021/07/20	5	33.20	7	33.29	33.10	-2	4,720	-0.04%
2021/07/15	4	34.08	0	0.00	33.95	4	4,860	0.08%
2021/07/14	23	34.15	1	33.95	34.30	22	4,878	0.45%
2021/07/13	2	33.78	10	33.66	33.40	-8	4,912	-0.16%
2021/07/12	14	34.51	9.5	34.60	34.35	4.5	5,099	0.09%
2021/07/09	2	33.47	8	33.88	33.75	-6	5,007	-0.12%
2021/07/08	4	32.94	0	0.00	33.10	4	5,134	0.08%
2021/07/07	10	32.98	3	32.98	32.95	7	5,359	0.13%
2021/07/06	5	32.94	1	32.85	33.00	4	5,880	0.07%
2021/07/05	8	32.91	2	32.95	33.00	6	6,207	0.10%
2021/07/02	11	32.91	8	32.71	32.80	3	6,566	0.05%
2021/07/01	5.1	33.53	6	33.92	33.25	-0.9	6,693	-0.01%
2021/06/30	1	33.10	0	32.55	33.00	1	6,463	0.02%
2021/06/29	14.2	32.73	15	32.29	32.50	-0.8	6,427	-0.01%
2021/06/28	6	32.98	5	33.00	33.20	1	6,428	0.02%
2021/06/24	0	0.00	5	31.20	31.25	-5	6,285	-0.08%
2021/06/21	0	0.00	1	30.30	30.15	-1	6,542	-0.02%
2021/06/18	3	30.83	0	0.00	30.65	3	6,620	0.05%
2021/06/15	1	30.85	0	0.00	30.85	1	7,156	0.01%
2021/06/11	0	0.00	10	30.93	30.60	-10	7,215	-0.14%
2021/06/10	25	30.90	15	30.83	30.85	10	7,261	0.14%
2021/06/09	10	30.13	10	30.10	30.00	0	7,241	0.00%
2021/06/08	0	30.00	0	0.00	29.95	0	7,311	0.00%
2021/06/07	0	0.00	1	29.85	29.85	-1	7,561	-0.01%
2021/05/31	2	29.93	4	29.90	30.05	-2	8,111	-0.02%
2021/05/24	2	29.10	1	28.90	29.00	1	8,556	0.01%
2021/05/21	0	0.00	4	28.55	28.75	-4	8,767	-0.05%
2021/05/20	3	28.50	0	0.00	28.40	3	8,887	0.03%
2021/05/19	2	28.50	1	28.60	28.75	1	8,966	0.01%
2021/05/18	3	28.28	0	0.00	28.60	3	8,974	0.03%
2021/05/17	3	26.85	2	27.08	26.00	1	8,963	0.01%
2021/05/14	0	0.00	4	28.11	27.90	-4	8,903	-0.04%
2021/05/13	4	27.21	2	27.30	27.60	2	8,870	0.02%
2021/05/12	1	30.00	5	28.05	28.15	-4	8,810	-0.05%
2021/05/11	1	30.80	1	31.60	30.70	0	8,661	0.00%
2021/05/10	6	32.21	0	0.00	32.20	6	8,595	0.07%
2021/05/07	0	0.00	5	32.45	32.80	-5	8,598	-0.06%
2021/05/06	2	31.75	1	32.15	31.55	1	8,552	0.01%
2021/05/05	1	31.80	1	31.70	31.50	0	8,546	0.00%
2021/05/04	0	0.00	4	31.58	31.95	-4	8,551	-0.05%
2021/05/03	0.8	33.35	1	33.50	33.10	-0.2	8,504	0.00%
2021/04/28	0	0.00	23	35.45	34.90	-23	8,421	-0.27%
2021/04/27	0	0.00	7	34.66	34.70	-7	8,426	-0.08%
2021/04/26	0	0.00	0.1	34.80	35.00	-0.1	8,465	0.00%
2021/04/23	1	34.70	2	34.30	34.70	-1	8,461	-0.01%
2021/04/22	4	34.26	0	0.00	34.35	4	8,508	0.05%
2021/04/21	1	35.25	3	35.22	35.15	-2	8,401	-0.02%
2021/04/20	2	35.70	4.1	35.58	35.50	-2.1	8,360	-0.02%
2021/04/19	21	35.93	1	35.80	35.80	20	8,381	0.24%
2021/04/16	5	36.02	2	36.23	36.40	3	8,271	0.04%
2021/04/15	10.2	35.89	6	35.97	35.50	4.2	8,043	0.05%
2021/04/14	4	34.94	42	34.35	34.95	-38	7,935	-0.48%
2021/04/13	24.2	36.03	38	35.80	35.35	-13.8	8,112	-0.17%
2021/04/12	44.3	36.48	34	36.55	36.30	10.3	8,481	0.12%
2021/04/09	32.7	35.14	18	35.21	35.75	14.7	8,026	0.18%
2021/04/08	22	34.88	4	35.05	34.75	18	7,714	0.23%
2021/04/07	37	33.57	1	33.60	33.50	36	7,415	0.49%
2021/04/06	1	32.55	2.2	32.65	32.70	-1.2	7,471	-0.02%
2021/04/01	3	32.30	0	0.00	32.50	3	7,490	0.04%
2021/03/31	1	31.85	1	32.10	32.15	0	7,466	0.00%
2021/03/30	0	0.00	2	32.18	32.15	-2	7,427	-0.03%
2021/03/29	1	32.50	13	32.49	32.55	-12	7,353	-0.16%
2021/03/26	42	32.92	34	32.60	32.55	8	7,299	0.11%
2021/03/25	1.1	32.67	0	32.90	32.65	1.1	7,110	0.01%
2021/03/24	0	0.00	1	32.85	32.90	-1	7,130	-0.01%
2021/03/23	2	32.40	2	32.55	32.50	0	7,143	0.00%
2021/03/22	10	33.12	7	32.91	33.10	3	7,072	0.04%
2021/03/19	9	32.57	3	32.70	33.10	6	6,919	0.09%
2021/03/18	1	31.90	11	32.11	32.30	-10	6,776	-0.15%
2021/03/17	6	31.83	3	31.90	31.75	3	6,814	0.04%
2021/03/16	12	31.71	4	31.75	31.45	8	6,874	0.12%
2021/03/15	4	31.66	0.5	31.50	31.55	3.5	6,885	0.05%
2021/03/12	2	31.78	0	0.00	31.85	2	6,983	0.03%
2021/03/11	9	32.03	10	32.02	32.00	-1	7,013	-0.01%
2021/03/10	7	31.60	33	31.63	31.50	-26	6,863	-0.38%
2021/03/09	0	0.00	8	30.64	31.15	-8	6,879	-0.12%
2021/03/08	0	0.00	15	31.86	30.95	-15	6,870	-0.22%
2021/03/05	2.5	31.30	10.3	30.88	31.20	-7.8	6,740	-0.12%
2021/03/03	1	30.90	9	30.47	30.90	-8	6,724	-0.12%
2021/03/02	12	31.58	1	31.75	30.80	11	6,706	0.16%
2021/02/26	0	0.00	2	30.68	31.00	-2	6,577	-0.03%
2021/02/25	2	30.73	4	30.98	30.60	-2	6,565	-0.03%
2021/02/24	0	0.00	2	30.70	30.55	-2	6,625	-0.03%
2021/02/23	11.1	31.03	13	31.05	31.00	-1.9	6,618	-0.03%
2021/02/22	4	30.46	2	30.40	30.75	2	6,583	0.03%
2021/02/19	5	29.55	1	29.60	30.05	4	6,855	0.06%
2021/02/18	1	29.20	2	28.95	29.40	-1	6,968	-0.01%
2021/02/17	0	0.00	1	28.60	28.85	-1	7,301	-0.01%
2021/02/05	1	28.10	0	0.00	28.05	1	7,608	0.01%
2021/02/04	1.2	28.33	0	0.00	28.30	1.2	7,741	0.02%
2021/02/01	0.1	27.75	0	0.00	27.75	0.1	8,195	0.00%
2021/01/29	3	27.90	0	0.00	28.15	3	8,357	0.04%
2021/01/27	10	28.00	11	28.01	28.00	-1	8,800	-0.01%
2021/01/26	4.3	28.05	0	0.00	27.75	4.3	9,746	0.04%
2021/01/21	4	28.35	7	28.68	27.90	-3	10,893	-0.03%
2021/01/20	1	29.00	15	28.59	28.30	-14	10,967	-0.13%
2021/01/19	13	29.35	1	29.70	29.30	12	10,903	0.11%
2021/01/18	0	0.00	2	28.95	28.95	-2	10,850	-0.02%
2021/01/15	1	29.95	0	0.00	29.05	1	10,821	0.01%
2021/01/13	1	29.55	0	0.00	29.60	1	10,786	0.01%
2021/01/12	3	29.68	0	0.00	29.50	3	10,775	0.03%
2021/01/11	3	30.25	34	30.20	30.15	-31	10,733	-0.29%
2021/01/07	1	30.35	0	0.00	30.25	1	10,648	0.01%
2021/01/06	22	31.41	8	31.63	30.55	14	10,586	0.13%
2021/01/05	19	31.86	62	31.87	32.50	-43	10,188	-0.42%
2021/01/04	11	30.98	1	30.80	30.70	10	9,599	0.10%
2020/12/31	0	30.05	0	0.00	30.45	0	9,604	0.00%
2020/12/30	4	30.73	4	30.98	30.55	0	9,554	0.00%
2020/12/29	0	0.00	1	30.70	30.85	-1	9,462	-0.01%
2020/12/28	4	30.05	1	29.90	30.30	3	9,198	0.03%
2020/12/24	2	29.60	1	29.80	29.35	1	9,071	0.01%
2020/12/15	2	29.18	0	0.00	28.70	2	9,413	0.02%
2020/12/14	10	29.55	2	29.25	29.40	8	9,393	0.09%
2020/12/11	5	29.41	3	30.00	29.25	2	9,501	0.02%
2020/12/10	20	30.15	31	30.49	30.10	-11	9,310	-0.12%
2020/12/09	6	30.51	4	30.45	30.55	2	9,190	0.02%
2020/12/08	10	30.75	1	31.20	30.50	9	9,173	0.10%
2020/12/07	3	30.62	0	0.00	30.60	3	9,050	0.03%
2020/12/04	3	30.50	2	30.45	30.50	1	9,006	0.01%
2020/12/03	7	30.39	11	30.52	30.35	-4	8,973	-0.04%
2020/12/02	5	30.03	3	30.10	30.10	2	8,881	0.02%
2020/12/01	32	30.02	6.6	30.18	30.40	25.4	8,891	0.29%
2020/11/30	33	30.44	27	30.32	30.20	6	8,914	0.07%
2020/11/27	24.1	30.21	7	30.19	30.15	17.1	8,957	0.19%
2020/11/26	26	29.95	1	29.95	29.95	25	8,987	0.28%
2020/11/25	1	29.80	31	29.94	29.90	-30	9,000	-0.33%
2020/11/24	16	30.25	4	30.40	29.80	12	8,959	0.13%
2020/11/23	0	0.00	3	29.92	30.20	-3	8,953	-0.03%
2020/11/20	6.1	30.06	2	30.20	30.10	4.1	8,909	0.05%
2020/11/19	30	30.30	51	30.20	29.95	-21	8,962	-0.23%
2020/11/18	16.6	30.77	18	30.64	30.50	-1.5	9,001	-0.02%
2020/11/17	30	30.75	30	30.54	30.65	0	9,020	0.00%
2020/11/16	51	30.72	32	30.51	30.85	19	9,131	0.21%
2020/11/13	15	30.08	42	30.06	30.25	-27	8,925	-0.30%
2020/11/12	21	29.56	2	29.70	28.95	19	8,660	0.22%
2020/11/11	3	29.52	3	29.60	29.65	0	8,567	0.00%
2020/11/10	26	29.31	2	29.20	29.05	24	8,443	0.28%
2020/11/09	25	29.39	9	29.39	29.30	16	8,492	0.19%
2020/11/06	12	29.02	20	29.00	29.00	-8	8,475	-0.09%
2020/11/05	9	28.60	18	28.53	28.50	-9	8,567	-0.11%
2020/11/04	51	28.83	26.1	29.04	28.85	24.9	8,474	0.29%
2020/11/03	109	30.39	89	29.98	29.20	20	8,350	0.24%	大買/
2020/11/02	26	30.27	63	30.36	30.50	-37	7,719	-0.48%
2020/10/30	4	28.15	7	28.28	27.75	-3	6,659	-0.05%
2020/10/28	23	27.94	20	27.65	27.55	3	6,670	0.04%
2020/10/26	0	0.00	3	27.70	27.50	-3	6,536	-0.05%
2020/10/23	3	27.70	1	27.70	27.60	2	6,535	0.03%
2020/10/22	6	27.78	7	27.96	27.55	-1	6,573	-0.02%
2020/10/21	0	0.00	10	27.85	27.85	-10	6,609	-0.15%
2020/10/20	0	0.00	4	27.65	27.50	-4	6,581	-0.06%
2020/10/16	1	27.15	0	0.00	26.75	1	6,554	0.02%
2020/10/14	5	27.25	1	27.55	27.10	4	6,646	0.06%
2020/10/12	2	26.90	3	27.12	26.80	-1	6,646	-0.02%
2020/10/08	4	27.06	4	26.83	27.05	0	6,641	0.00%
2020/09/25	2	25.90	0	0.00	25.25	2	6,946	0.03%
2020/09/24	4	25.78	4	25.95	25.60	0	6,962	0.00%
2020/09/22	1	26.75	0	0.00	26.80	1	6,990	0.01%
2020/09/18	1	27.55	60	27.97	27.55	-59	7,041	-0.84%
2020/09/16	1	27.85	2	27.53	27.85	-1	6,659	-0.02%
2020/09/11	2	26.80	0	0.00	26.55	2	6,766	0.03%
2020/09/09	1	27.55	1	27.70	27.35	0	6,700	0.00%
2020/09/08	2	26.90	1	26.90	27.30	1	6,638	0.02%
2020/09/07	2	27.25	5	26.70	26.80	-3	6,593	-0.05%
2020/09/04	1	27.40	11	27.14	27.20	-10	6,566	-0.15%
2020/09/03	7	27.81	1	28.00	27.80	6	6,495	0.09%
2020/09/01	21	28.03	1	27.80	27.90	20	6,316	0.32%
2020/08/31	12	27.76	8	27.80	27.75	4	6,232	0.06%
2020/08/28	0	0.00	2	27.45	27.50	-2	6,174	-0.03%
2020/08/27	26	27.99	2	27.63	27.30	24	6,148	0.39%
2020/08/26	0	0.00	2	27.75	27.70	-2	6,041	-0.03%
2020/08/25	4	27.80	1	27.60	27.60	3	5,980	0.05%
2020/08/24	2	27.63	15	28.03	28.15	-13	5,854	-0.22%
2020/08/21	10	28.09	7	27.83	27.85	3	5,652	0.05%
2020/08/20	10	26.90	38	27.36	26.65	-28	5,236	-0.53%
2020/08/19	0	0.00	15	27.45	27.30	-15	4,917	-0.31%
2020/08/18	2	26.80	29	27.27	27.20	-27	4,736	-0.57%
2020/08/17	0	0.00	2	26.85	26.80	-2	4,657	-0.04%
2020/08/14	30	26.87	0	0.00	26.80	30	4,604	0.65%
2020/08/13	7	27.46	25	27.14	27.10	-18	4,536	-0.40%
2020/08/12	20	26.55	5	27.35	27.65	15	4,356	0.34%
2020/08/11	19	26.84	10	27.25	26.75	9	4,191	0.21%
2020/08/10	7	26.33	6	26.55	26.45	1	3,949	0.03%
2020/08/07	40	26.19	14	26.19	26.50	26	3,920	0.66%
2020/08/06	24	26.10	7	26.21	25.90	17	3,811	0.45%
2020/08/05	0	0.00	1	25.00	25.10	-1	3,491	-0.03%
2020/08/03	4	24.74	0	0.00	24.90	4	3,466	0.12%
2020/07/30	2	23.90	0	0.00	24.00	2	3,441	0.06%
2020/07/29	5	23.67	16	23.96	23.70	-11	3,488	-0.32%
2020/07/27	4	24.05	0	0.00	23.85	4	3,490	0.11%
2020/07/24	1	24.50	0	0.00	24.50	1	3,453	0.03%
2020/07/23	2	25.00	0	0.00	24.70	2	3,447	0.06%
2020/07/22	2	25.35	0	0.00	24.85	2	3,440	0.06%
2020/07/21	0	0.00	1	24.85	25.00	-1	3,404	-0.03%
2020/07/20	2	24.45	0	0.00	24.65	2	3,384	0.06%
2020/07/16	0	0.00	1	24.55	24.35	-1	3,282	-0.03%
2020/07/15	4	24.55	0	0.00	24.10	4	3,271	0.12%
2020/07/14	2	24.75	1	24.70	24.60	1	3,280	0.03%
2020/07/13	0	0.00	1	25.00	25.00	-1	3,281	-0.03%
2020/07/07	0	0.00	3	24.40	24.40	-3	3,289	-0.09%
2020/07/06	1	24.95	1	25.20	25.15	0	3,215	0.00%
2020/07/03	1	24.30	5	24.09	24.25	-4	3,102	-0.13%
2020/07/02	0	0.00	1	24.55	24.20	-1	3,054	-0.03%
2020/07/01	5	24.26	1	24.30	24.30	4	3,012	0.13%
2020/06/30	6	23.00	0	0.00	24.10	6	2,913	0.21%
2020/06/23	0	0.00	2	22.55	22.55	-2	2,790	-0.07%
2020/06/22	3	22.67	1	22.60	22.45	2	2,797	0.07%
2020/06/19	0	0.00	2	22.40	22.55	-2	2,808	-0.07%
2020/06/18	1	22.60	4	22.99	22.20	-3	2,710	-0.11%
2020/06/12	2	20.55	0	0.00	20.85	2	2,679	0.07%
2020/06/11	0	0.00	1	21.40	21.25	-1	2,720	-0.04%
2020/06/10	0	0.00	1	21.65	21.70	-1	2,713	-0.04%
2020/06/09	2	21.75	0	0.00	21.75	2	2,779	0.07%
2020/06/05	0	0.00	2	22.30	22.50	-2	2,868	-0.07%
2020/06/04	3	22.02	0	0.00	22.00	3	2,865	0.10%
2020/05/28	6	21.70	4	21.85	21.60	2	2,841	0.07%
2020/05/27	4	21.38	6	21.50	21.50	-2	2,837	-0.07%
2020/05/26	0	0.00	55	21.32	21.25	-55	2,854	-1.93%
2020/05/22	0	0.00	40	21.30	21.20	-40	2,867	-1.40%
2020/05/21	0	0.00	8	21.59	21.60	-8	2,865	-0.28%
2020/05/14	7	21.86	0	0.00	21.65	7	2,942	0.24%
2020/05/13	2	22.28	0	0.00	22.35	2	2,868	0.07%
2020/05/11	5	21.90	0	0.00	21.75	5	2,836	0.18%
2020/05/08	2	21.35	0	0.00	21.80	2	2,809	0.07%
2020/05/06	5	20.65	0	0.00	20.70	5	2,704	0.18%
2020/05/05	3	20.82	0	0.00	20.85	3	2,714	0.11%
2020/05/04	3	21.02	0	0.00	21.05	3	2,673	0.11%
2020/04/30	50	20.81	0	0.00	20.80	50	2,632	1.90%
2020/04/27	40	20.48	0	0.00	20.40	40	2,677	1.49%
2020/04/20	0	0.00	4	20.21	20.20	-4	2,737	-0.15%
2020/04/17	0	0.00	2	20.10	20.05	-2	2,785	-0.07%
2020/04/16	1	20.00	1	20.30	20.00	0	2,780	0.00%
2020/04/14	1	21.00	4	20.40	20.50	-3	2,747	-0.11%
2020/03/30	0	0.00	1	18.00	19.00	-1	2,699	-0.04%
2020/03/26	0	0.00	10	18.15	18.25	-10	2,705	-0.37%
2020/03/25	2	18.40	0	0.00	18.25	2	2,704	0.07%
2020/03/23	0	0.00	5	16.15	16.00	-5	2,739	-0.18%
2020/03/20	14	15.65	30	15.65	16.25	-16	2,913	-0.55%
2020/03/19	1	14.80	2	14.83	14.80	-1	2,906	-0.03%
2020/03/18	0	0.00	1	17.35	16.35	-1	2,846	-0.04%
2020/03/17	6	16.90	5	17.30	16.90	1	2,865	0.03%
2020/03/16	2	18.75	3	18.70	18.75	-1	2,816	-0.04%
2020/03/13	18	19.77	16	19.70	19.95	2	2,805	0.07%
2020/03/12	17	22.59	31	22.77	21.70	-14	2,722	-0.51%
2020/03/11	0	0.00	1	22.55	22.90	-1	2,621	-0.04%
2020/03/10	0	0.00	2	22.35	22.85	-2	2,596	-0.08%
2020/03/09	0	0.00	2	22.70	22.60	-2	2,576	-0.08%
2020/03/03	3	23.52	0	0.00	23.45	3	2,586	0.12%
2020/03/02	0	0.00	1	22.50	23.20	-1	2,598	-0.04%
2020/02/27	1	23.15	0	0.00	22.80	1	2,593	0.04%
2020/02/26	1	23.50	0	0.00	23.60	1	2,581	0.04%
2020/02/20	0	0.00	5	23.90	23.85	-5	2,620	-0.19%
2020/02/19	0	0.00	5	23.75	23.80	-5	2,596	-0.19%
2020/02/17	3	22.95	0	0.00	23.00	3	2,572	0.12%
2020/02/14	0	0.00	3	23.10	23.05	-3	2,578	-0.12%
2020/02/12	1	22.55	0	0.00	22.60	1	2,548	0.04%
2020/02/07	2	22.80	0	0.00	22.60	2	2,545	0.08%
2020/02/05	4	22.75	1	22.80	22.50	3	2,601	0.12%
2020/02/04	0	0.00	3	22.75	22.75	-3	2,614	-0.11%
2020/01/31	0	0.00	2	23.85	23.75	-2	2,605	-0.08%
2020/01/30	2	23.70	2	23.80	23.55	0	2,653	0.00%
2020/01/17	1	25.80	0	0.00	25.65	1	2,651	0.04%
2020/01/16	5	25.65	6	25.78	25.80	-1	2,635	-0.04%
2020/01/14	1	25.30	1	25.10	25.35	0	2,601	0.00%
2020/01/09	0	0.00	2	24.35	24.25	-2	2,510	-0.08%
2020/01/08	4	24.20	1	24.30	24.05	3	2,545	0.12%
2020/01/07	4	24.45	0	0.00	24.60	4	2,553	0.16%
2020/01/06	2	25.00	1	25.05	25.10	1	2,682	0.04%
2020/01/03	8	25.33	0	0.00	25.25	8	2,679	0.30%
2020/01/02	16	25.73	4	25.65	25.65	12	2,668	0.45%
2019/12/31	5	25.70	0	0.00	25.80	5	2,651	0.19%
2019/12/30	17	25.76	0	0.00	25.80	17	2,649	0.64%
2019/12/27	9	26.09	0	0.00	26.00	9	2,645	0.34%
2019/12/26	10	26.00	1	26.05	26.10	9	2,653	0.34%
2019/12/19	2	25.93	4	25.68	25.75	-2	2,690	-0.07%
2019/12/17	5	26.08	3	26.08	26.00	2	2,712	0.07%
2019/12/16	0	0.00	11	25.10	25.20	-11	2,542	-0.43%
2019/12/11	10	24.85	0	0.00	24.85	10	2,554	0.39%
2019/12/05	1	25.35	0	0.00	25.40	1	2,668	0.04%
2019/11/26	0	0.00	1	25.30	25.30	-1	2,890	-0.03%
2019/11/22	0	0.00	3	25.17	25.10	-3	3,021	-0.10%
2019/11/19	2	25.00	0	0.00	24.95	2	3,187	0.06%
2019/11/18	1	25.10	0	0.00	25.10	1	3,234	0.03%
2019/11/15	1	24.25	0	0.00	24.30	1	3,262	0.03%
2019/11/11	2	23.85	0	0.00	23.75	2	3,777	0.05%
2019/11/06	1	24.55	7	24.60	24.40	-6	4,191	-0.14%
2019/11/04	6	24.46	0	0.00	24.85	6	4,522	0.13%
2019/10/31	2	23.85	3.1	23.85	23.80	-1.1	4,603	-0.02%
2019/10/29	1	24.60	10	24.60	24.15	-9	4,688	-0.19%
2019/10/28	2	25.05	0	0.00	24.70	2	4,713	0.04%
2019/10/23	5	25.10	0	0.00	25.10	5	5,075	0.10%
2019/10/22	2	25.45	0	0.00	25.35	2	5,113	0.04%
2019/10/21	0	0.00	1	25.25	25.50	-1	5,190	-0.02%
2019/10/14	2	24.80	2	24.90	24.95	0	5,453	0.00%
2019/10/03	0	0.00	2	26.50	26.40	-2	5,908	-0.03%
2019/10/02	4	25.93	5	25.97	26.60	-1	5,923	-0.02%
2019/10/01	1	25.95	1.1	25.91	25.90	-0.1	5,902	0.00%
2019/09/27	0	0.00	17	26.30	26.25	-17	5,875	-0.29%
2019/09/26	50	27.03	33	27.02	26.75	17	5,850	0.29%
2019/09/25	0	0.00	4	26.55	26.40	-4	5,800	-0.07%
2019/09/24	5	26.84	4	26.78	26.90	1	5,796	0.02%
2019/09/23	1	26.95	0	0.00	26.80	1	5,827	0.02%
2019/09/19	10	26.63	0	0.00	26.60	10	5,924	0.17%
2019/09/18	0	0.00	0.1	26.70	26.65	-0.1	5,998	0.00%
2019/09/16	7	26.61	5	26.90	26.55	2	6,108	0.03%
2019/09/12	11	27.10	0	0.00	27.05	11	6,061	0.18%
2019/09/10	0	0.00	1	27.20	27.25	-1	6,013	-0.02%
2019/09/09	0.1	27.70	0	0.00	27.70	0.1	5,964	0.00%
2019/09/06	15	28.55	4	28.18	28.15	11	5,927	0.19%
2019/09/04	7	28.40	0	0.00	28.55	7	5,848	0.12%
2019/09/03	0	0.00	10	28.60	28.55	-10	5,846	-0.17%
2019/09/02	15.2	28.60	0	0.00	28.65	15.2	5,815	0.26%
2019/08/30	0	0.00	1	28.25	28.00	-1	5,760	-0.02%
2019/08/29	2	27.60	1	28.00	27.90	1	5,720	0.02%
2019/08/28	1	27.65	1	27.65	27.60	0	5,675	0.00%
2019/08/22	0	0.00	1	28.55	28.45	-1	5,445	-0.02%
2019/08/21	1	28.10	2	28.23	28.25	-1	5,355	-0.02%
2019/08/20	2	28.75	0	0.00	28.30	2	5,293	0.04%
2019/08/19	2	28.73	2	29.00	28.85	0	5,210	0.00%
2019/08/16	0	0.00	1	28.65	28.65	-1	5,170	-0.02%
2019/08/15	4	28.66	5	28.86	28.75	-1	5,126	-0.02%
2019/08/14	2	28.98	6	28.89	28.95	-4	5,035	-0.08%
2019/08/13	10	28.00	0	0.00	27.75	10	4,835	0.21%
2019/08/12	10	28.70	1	29.10	28.75	9	4,774	0.19%
2019/08/08	2	28.10	3	28.38	28.45	-1	4,616	-0.02%
2019/08/07	4	28.44	4	28.19	28.05	0	4,537	0.00%
2019/08/06	4	27.35	2	27.85	28.30	2	4,373	0.05%
2019/08/02	1	27.45	0	0.00	27.15	1	4,223	0.02%
2019/08/01	0	0.00	6	27.48	27.70	-6	4,257	-0.14%
2019/07/31	0	0.00	3	26.60	27.05	-3	4,261	-0.07%
2019/07/30	1	26.40	0	0.00	26.45	1	4,274	0.02%
2019/07/25	4	27.69	4	28.15	27.60	0	4,335	0.00%
2019/07/23	2	26.60	3	27.30	26.85	-1	4,220	-0.02%
2019/07/22	0	0.00	2	26.50	26.85	-2	4,182	-0.05%
2019/07/16	0	0.00	1	26.30	26.15	-1	4,296	-0.02%
2019/07/15	1	26.25	1	26.40	26.15	0	4,274	0.00%
2019/07/12	1	26.25	1	26.10	26.00	0	4,254	0.00%
2019/07/11	10	25.95	11	25.67	25.70	-1	4,226	-0.02%
2019/07/10	4	26.23	20	26.63	25.60	-16	4,243	-0.38%
2019/07/08	1	25.80	0	0.00	25.75	1	3,902	0.03%
2019/07/02	0	0.00	1	25.60	25.70	-1	4,028	-0.02%
2019/06/26	0	0.00	2	25.65	25.70	-2	3,911	-0.05%
2019/06/25	3	25.67	1	25.30	25.35	2	3,926	0.05%
2019/06/24	1	25.35	1	25.25	25.30	0	3,877	0.00%
2019/06/21	2	24.85	2	24.75	24.50	0	3,881	0.00%
2019/06/19	3	24.00	2	24.15	24.10	1	4,187	0.02%
2019/06/13	0	0.00	1	23.85	23.70	-1	4,689	-0.02%
2019/06/12	1	23.70	0	0.00	23.60	1	4,717	0.02%
2019/06/03	0	0.00	5	23.10	23.00	-5	4,929	-0.10%
2019/05/29	0	0.00	1	22.70	22.60	-1	5,109	-0.02%
2019/05/15	0	0.00	1	24.95	25.05	-1	5,164	-0.02%
2019/05/14	1	24.50	6	24.56	24.80	-5	5,107	-0.10%
2019/05/13	0	0.00	4	24.58	24.55	-4	5,084	-0.08%
2019/05/10	1	24.40	0	0.00	24.10	1	5,034	0.02%
2019/05/09	6	24.53	13	24.41	24.20	-7	4,995	-0.14%
2019/05/08	2	24.95	0	0.00	25.35	2	4,909	0.04%
2019/05/07	2	25.75	0	0.00	25.70	2	4,836	0.04%
2019/05/06	1	25.90	3	25.43	25.10	-2	4,785	-0.04%
2019/05/03	5	26.20	0	0.00	26.40	5	4,701	0.11%
2019/05/02	12	26.21	2	26.00	26.25	10	4,671	0.21%
2019/04/30	4	25.41	0	0.00	26.00	4	4,622	0.09%
2019/04/29	6	25.39	0	0.00	25.00	6	4,407	0.14%
2019/04/26	0	0.00	6	25.04	25.35	-6	4,409	-0.14%
2019/04/25	12	25.50	11	25.28	25.15	1	4,519	0.02%
2019/04/23	0	0.00	1	25.05	25.20	-1	4,545	-0.02%
2019/04/22	0	0.00	3	24.68	25.10	-3	4,548	-0.07%
2019/04/19	1	24.20	0	0.00	24.20	1	4,467	0.02%
2019/04/18	1	24.30	0	0.00	23.90	1	4,501	0.02%
2019/04/17	0	0.00	4	24.63	24.55	-4	4,630	-0.09%
2019/04/16	2	24.90	0	0.00	24.50	2	4,820	0.04%
2019/04/12	1	23.55	0	0.00	23.60	1	4,914	0.02%
2019/04/11	1	23.95	0	0.00	23.70	1	4,911	0.02%
2019/04/08	1	23.85	0	0.00	23.75	1	4,839	0.02%
2019/04/01	1	23.40	3	23.40	23.45	-2	4,776	-0.04%
2019/03/29	0	0.00	2	23.00	23.00	-2	4,726	-0.04%
2019/03/28	0	0.00	1	23.00	22.90	-1	4,701	-0.02%
2019/03/27	1	23.55	0	0.00	23.50	1	4,650	0.02%
2019/03/26	1	23.55	3	23.83	23.40	-2	4,622	-0.04%
2019/03/25	6	23.92	3	23.73	23.75	3	4,553	0.07%
2019/03/22	10	25.35	2	25.03	24.85	8	4,557	0.18%
2019/03/21	2	26.40	0	0.00	26.10	2	4,316	0.05%
2019/03/20	1	25.95	2	25.95	26.05	-1	4,214	-0.02%
2019/03/19	1	26.80	2	26.10	26.10	-1	4,218	-0.02%
2019/03/18	17	25.92	4	25.90	26.50	13	4,208	0.31%
2019/03/14	0	0.00	1	25.60	25.35	-1	3,996	-0.03%
2019/03/07	1	25.30	0	0.00	25.10	1	4,007	0.02%
2019/02/27	2	24.38	0	0.00	24.55	2	3,807	0.05%
2019/02/26	0	0.00	2	25.00	24.50	-2	3,815	-0.05%
2019/02/25	1	24.95	0	0.00	24.95	1	3,835	0.03%
2019/02/21	1	24.95	0	0.00	24.80	1	3,830	0.03%
2019/02/20	2	24.50	0	0.00	24.50	2	3,817	0.05%
2019/02/19	1	24.65	0	0.00	24.70	1	3,789	0.03%
2019/02/12	0	0.00	2	24.90	24.90	-2	3,803	-0.05%
2019/01/29	1	24.40	1	24.20	24.45	0	3,774	0.00%
2019/01/28	1	25.00	0	0.00	24.90	1	3,750	0.03%
2019/01/22	0	0.00	2	24.95	25.05	-2	3,719	-0.05%
2019/01/21	0	0.00	1	25.40	25.35	-1	3,653	-0.03%
2019/01/18	1	25.35	2	25.05	25.30	-1	3,642	-0.03%
2019/01/17	7	26.19	5	25.05	25.30	2	3,618	0.06%
2019/01/16	2	25.88	1	25.75	26.10	1	3,458	0.03%
2019/01/14	1	24.95	0	0.00	24.85	1	3,222	0.03%
2019/01/11	6	25.36	1	25.15	25.10	5	3,158	0.16%
2019/01/10	2	25.70	1	25.50	25.75	1	3,087	0.03%
2019/01/09	2	26.00	3	25.55	25.50	-1	3,015	-0.03%
2019/01/08	7	24.56	8	24.78	25.45	-1	2,864	-0.03%
2019/01/07	4	24.41	3	24.53	24.50	1	2,643	0.04%
2019/01/03	0	0.00	1	23.10	22.75	-1	2,429	-0.04%
2019/01/02	0	0.00	1	23.25	23.00	-1	2,447	-0.04%
2018/12/27	1	23.35	1	22.90	22.90	0	2,451	0.00%
2018/12/25	0	0.00	15	22.75	22.65	-15	2,408	-0.62%
2018/12/24	1	22.65	0	0.00	23.05	1	2,406	0.04%
2018/12/19	0	0.00	1	22.65	22.70	-1	2,485	-0.04%
2018/12/18	2	22.68	2	22.80	22.75	0	2,476	0.00%
2018/12/17	0	0.00	1	23.50	23.00	-1	2,441	-0.04%
2018/12/14	0	0.00	1	23.00	23.15	-1	2,315	-0.04%
2018/12/13	0	0.00	2	23.10	23.05	-2	2,299	-0.09%
2018/12/12	2	23.25	4	22.88	23.00	-2	2,257	-0.09%
2018/12/11	31	22.88	34	22.81	22.80	-3	2,201	-0.14%
2018/12/10	0	0.00	2	21.58	21.55	-2	2,095	-0.10%
2018/12/06	10	22.30	13	21.33	21.30	-3	2,067	-0.15%
2018/12/05	2	21.95	0	0.00	22.25	2	2,033	0.10%
2018/12/04	7	22.69	0	0.00	22.45	7	2,034	0.34%
2018/12/03	0	0.00	6	22.10	22.10	-6	1,968	-0.30%
2018/11/29	0	0.00	2	21.50	21.45	-2	1,929	-0.10%
2018/11/28	0	0.00	10	21.45	21.45	-10	1,902	-0.53%
2018/11/27	1	20.85	0	0.00	20.95	1	1,876	0.05%
2018/11/23	5	20.35	0	0.00	20.10	5	1,839	0.27%
2018/11/22	10	21.60	1	21.35	20.80	9	1,808	0.50%
2018/11/20	6	20.50	3	20.75	20.75	3	1,819	0.16%
2018/11/19	1	20.35	0	0.00	20.45	1	1,782	0.06%
2018/11/16	0	0.00	2	19.85	20.05	-2	1,765	-0.11%
2018/11/15	10	19.90	10	19.95	19.90	0	1,753	0.00%
2018/11/09	2	19.70	0	0.00	19.80	2	1,791	0.11%
2018/10/11	2	18.13	57	18.11	18.00	-55	3,116	-1.77%
2018/10/09	1	20.15	0	0.00	20.00	1	3,134	0.03%
2018/10/05	0	0.00	1	20.40	20.65	-1	3,690	-0.03%
2018/10/01	0	0.00	8	22.85	22.90	-8	3,853	-0.21%
2018/09/28	5	23.44	5	23.30	23.30	0	3,882	0.00%
2018/09/19	0	0.00	1	22.30	22.25	-1	4,400	-0.02%
2018/09/10	0	0.00	4	21.08	20.90	-4	4,725	-0.08%
2018/09/07	3	21.70	0	0.00	21.60	3	4,720	0.06%
2018/09/05	0	0.00	2	22.70	22.70	-2	4,783	-0.04%
2018/09/03	5	22.50	0	0.00	22.50	5	4,948	0.10%
2018/08/29	1	22.90	1	22.85	23.00	0	5,219	0.00%
2018/08/28	1	23.20	0	0.00	22.95	1	5,366	0.02%
2018/08/23	1	22.20	0	0.00	22.15	1	5,848	0.02%
2018/08/22	1	21.95	0	0.00	21.85	1	5,857	0.02%
2018/08/21	1	21.70	0	0.00	22.10	1	5,885	0.02%
2018/08/20	5	21.52	0	0.00	21.60	5	5,914	0.08%
2018/08/17	5	22.40	0	0.00	22.15	5	5,887	0.08%
2018/08/16	1	21.75	2	21.68	22.00	-1	5,863	-0.02%
2018/08/15	4	22.36	0	0.00	22.20	4	5,832	0.07%
2018/08/14	5	23.10	0	0.00	23.05	5	5,802	0.09%
2018/08/13	44	23.89	0	0.00	23.60	44	5,750	0.77%
2018/08/09	4	26.10	7	26.17	26.05	-3	5,778	-0.05%
2018/08/08	8	26.67	0	0.00	26.55	8	5,753	0.14%
2018/08/07	5	26.90	3	26.82	26.85	2	5,736	0.03%
2018/08/06	0	0.00	1	27.15	27.15	-1	5,724	-0.02%
2018/08/03	158	27.50	152	27.60	27.35	6	5,726	0.10%	大買/大賣/
2018/07/27	0	0.00	1	26.70	27.25	-1	5,423	-0.02%
2018/07/23	0	0.00	1	26.80	26.55	-1	5,329	-0.02%
2018/07/20	0	0.00	1	27.10	27.05	-1	5,289	-0.02%
2018/07/19	2	27.48	0	0.00	27.45	2	5,251	0.04%
2018/07/18	0	0.00	4	28.41	27.90	-4	5,190	-0.08%
2018/07/17	5	27.57	1	27.50	27.50	4	4,869	0.08%
2018/07/16	9	27.99	0	0.00	28.00	9	4,833	0.19%
2018/07/13	1	28.50	0	0.00	28.45	1	4,685	0.02%
2018/07/11	2	27.78	5	27.67	27.50	-3	4,306	-0.07%
2018/07/05	5	27.41	13	27.70	27.00	-8	4,321	-0.19%
2018/07/04	12	27.88	20	27.50	27.90	-8	4,324	-0.18%
2018/07/02	2	26.85	33	26.93	26.85	-31	4,016	-0.77%
2018/06/29	21	27.26	1	27.35	27.25	20	3,991	0.50%
2018/06/27	0	0.00	0	26.10	26.10	0	3,951	0.00%
2018/06/26	3	26.32	4	26.30	26.20	-1	3,973	-0.03%
2018/06/22	0	0.00	2	27.38	27.15	-2	4,015	-0.05%
2018/06/21	1	28.40	1	27.75	27.95	0	3,998	0.00%
2018/06/20	3	27.43	1	27.30	27.45	2	3,963	0.05%
2018/06/19	1	27.10	0	0.00	27.20	1	4,013	0.02%
2018/06/15	0	0.00	5	27.30	27.50	-5	4,095	-0.12%
2018/06/13	2	27.63	2	27.95	27.60	0	4,174	0.00%
2018/06/12	7	28.21	5	27.95	27.85	2	4,166	0.05%
2018/06/11	0	0.00	1	27.40	27.40	-1	4,093	-0.02%
2018/06/08	1	27.70	0	0.00	27.70	1	4,127	0.02%
2018/06/07	0	0.00	1	27.70	27.65	-1	4,144	-0.02%
2018/06/06	1	27.20	0	0.00	27.35	1	4,114	0.02%
2018/06/05	2	27.38	1	27.10	27.00	1	4,531	0.02%
2018/06/04	7	28.42	0	0.00	28.05	7	4,582	0.15%
2018/05/31	0	0.00	2	26.45	26.50	-2	4,412	-0.05%
2018/05/30	1	26.00	1	25.95	25.90	0	4,538	0.00%
2018/05/29	1	26.65	0	0.00	26.25	1	4,596	0.02%
2018/05/28	0	0.00	3	26.20	26.05	-3	4,630	-0.06%
2018/05/23	1	25.70	0	0.00	25.60	1	4,885	0.02%
2018/05/22	0	0.00	2	25.95	25.75	-2	4,910	-0.04%
2018/05/18	1	25.60	0	0.00	25.40	1	5,176	0.02%
2018/05/16	1	23.80	0	0.00	24.50	1	5,055	0.02%
2018/05/11	0	0.00	1	24.30	24.10	-1	5,357	-0.02%
2018/05/10	1	24.05	0	0.00	23.95	1	5,360	0.02%
2018/05/09	0	0.00	4	24.35	24.05	-4	5,416	-0.07%
2018/05/08	0	0.00	1	24.00	24.15	-1	5,480	-0.02%
2018/05/07	1	24.10	0	0.00	24.00	1	5,554	0.02%
2018/05/04	0	0.00	1	24.25	24.10	-1	5,637	-0.02%
2018/04/27	3	23.92	1	23.75	23.70	2	6,376	0.03%
2018/04/25	5	23.47	0	0.00	23.75	5	7,172	0.07%
2018/04/24	9	24.06	2	23.95	23.90	7	7,255	0.10%
2018/04/23	3	24.87	0	0.00	24.80	3	7,302	0.04%
2018/04/20	2	25.20	0	0.00	25.20	2	7,393	0.03%
2018/04/19	0	0.00	1	25.80	25.50	-1	7,480	-0.01%
2018/04/18	2	25.45	0	0.00	25.50	2	7,755	0.03%
2018/04/17	2	25.88	0	0.00	25.80	2	7,945	0.03%
2018/04/16	0	0.00	10	26.85	26.60	-10	8,233	-0.12%
2018/04/13	0	0.00	1	26.40	26.75	-1	8,566	-0.01%
2018/04/12	7	26.23	1	26.30	26.25	6	9,242	0.06%
2018/04/10	1	26.05	0	0.00	26.55	1	11,292	0.01%
2018/04/09	3	25.38	0	0.00	25.25	3	11,603	0.03%
2018/04/03	25	26.17	0	0.00	25.85	25	11,754	0.21%
2018/04/02	1	26.65	15	26.65	26.65	-14	11,738	-0.12%
2018/03/31	0	0.00	1	26.65	26.65	-1	11,828	-0.01%
2018/03/30	1	27.00	5	27.33	27.05	-4	11,829	-0.03%
2018/03/28	1	27.25	0	0.00	27.00	1	11,817	0.01%
2018/03/27	2	27.40	0	0.00	27.50	2	11,825	0.02%
2018/03/26	5	26.82	25	26.92	26.80	-20	11,834	-0.17%
2018/03/23	4	26.58	3	26.65	26.75	1	11,831	0.01%
2018/03/20	2	27.23	0	0.00	27.15	2	11,863	0.02%
2018/03/14	1	28.00	0	0.00	27.95	1	11,906	0.01%
2018/03/13	2	28.35	2	28.25	28.45	0	11,883	0.00%
2018/03/12	1	28.35	0	0.00	28.35	1	11,841	0.01%
2018/03/09	3	29.63	26	30.52	29.20	-23	11,816	-0.19%
2018/03/08	127	28.88	101	28.85	28.75	26	11,452	0.23%	大買/大賣/
2018/03/07	0	0.00	6	28.30	28.50	-6	11,450	-0.05%
2018/03/06	1	28.75	0	0.00	28.75	1	11,513	0.01%
2018/03/05	14	28.60	43	28.49	28.45	-29	11,389	-0.25%
2018/02/26	1	27.20	0	0.00	27.00	1	12,038	0.01%
2018/02/12	20	25.48	20	25.70	25.45	0	11,913	0.00%
2018/02/09	2	24.10	0	0.00	25.00	2	11,890	0.02%
2018/02/07	0	0.00	1	25.90	25.25	-1	11,965	-0.01%
2018/02/06	2	24.95	0	0.00	25.10	2	12,043	0.02%
2018/02/05	1	27.00	0	0.00	27.40	1	12,214	0.01%
2018/01/31	0	0.00	10	27.80	28.10	-10	12,282	-0.08%
2018/01/30	0	0.00	1	28.70	28.05	-1	12,234	-0.01%
2018/01/29	1	28.10	0	0.00	28.40	1	12,159	0.01%
2018/01/26	1	27.70	2	27.60	27.70	-1	12,089	-0.01%
2018/01/25	20	28.58	40	28.20	28.10	-20	11,968	-0.17%
2018/01/24	1	28.85	3	29.05	29.30	-2	11,793	-0.02%
2018/01/23	11	29.39	1	29.30	29.05	10	11,701	0.09%
2018/01/22	14	30.35	2	31.05	30.30	12	11,422	0.11%
2018/01/19	5	30.84	24	30.59	30.70	-19	11,212	-0.17%
2018/01/18	10	29.65	2	29.50	29.35	8	10,752	0.07%
2018/01/17	10	29.35	1	29.45	29.45	9	10,698	0.08%
2018/01/16	12	29.61	30	30.02	29.50	-18	10,612	-0.17%
2018/01/15	32	29.41	0	0.00	29.35	32	10,510	0.30%
2018/01/12	2	30.23	2	30.63	30.05	0	10,468	0.00%
2018/01/11	4	29.54	0	0.00	29.55	4	10,156	0.04%
2018/01/10	23	29.14	20	29.72	29.10	3	9,979	0.03%
2018/01/09	1	30.20	3	30.10	30.20	-2	9,679	-0.02%
2018/01/08	4	31.89	2	31.33	30.60	2	9,315	0.02%
2018/01/05	8	30.81	19	30.85	31.20	-11	8,612	-0.13%
2018/01/04	7	27.81	10	28.26	28.95	-3	7,454	-0.04%
2018/01/03	3	26.40	0	0.00	26.35	3	6,544	0.05%
2018/01/02	3	25.87	1	25.95	25.95	2	6,204	0.03%