正文 (4906)-群益金鼎-東門券商分點個股進出

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
35.45
漲跌
▲0.45
漲幅
+1.29%
成交量
1,348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－群益金鼎-東門券商分點個股進出

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

群益金鼎-東門券商分點個股進出
群益金鼎-東門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
2024/11/21	0	0.00	10	35.35	35.45	-10	5,100	-0.20%
2024/11/15	0	0.00	5	35.90	35.70	-5	5,789	-0.09%
2024/11/14	2	35.85	0	0.00	35.50	2	6,041	0.03%
2024/11/08	7.1	37.23	1	36.80	36.10	6.1	6,207	0.10%
2024/11/07	0.4	37.30	0	0.00	37.45	0.4	6,205	0.01%
2024/11/04	0	0.00	1	36.45	36.35	-1	6,384	-0.02%
2024/10/29	0	0.00	0.2	35.90	35.85	-0.2	6,752	0.00%
2024/10/18	0	0.00	51	36.30	36.35	-51	7,954	-0.64%
2024/10/17	1.3	36.82	0	0.00	36.70	1.3	8,475	0.01%
2024/10/15	0	36.50	0	0.00	36.25	0	9,745	0.00%
2024/10/11	3	36.43	0	0.00	36.15	3	10,022	0.03%
2024/10/09	0	0.00	1	38.20	38.05	-1	10,254	-0.01%
2024/10/08	1	37.85	0	0.00	37.85	1	10,677	0.01%
2024/10/01	2	38.53	1	38.40	38.60	1	11,972	0.01%
2024/09/30	4.2	38.81	1	38.75	38.35	3.2	12,181	0.03%
2024/09/27	13	39.55	10	39.55	39.40	3	12,823	0.02%
2024/09/26	1	40.50	2.1	41.29	39.95	-1.1	13,932	-0.01%
2024/09/25	1	40.70	2	41.10	40.40	-1	13,940	-0.01%
2024/09/23	2	40.30	0	0.00	40.20	2	13,964	0.01%
2024/09/20	0	0.00	1	40.50	40.50	-1	14,079	-0.01%
2024/09/19	1.1	40.87	4	40.35	40.80	-2.9	14,123	-0.02%
2024/09/18	1	41.00	5	41.78	40.85	-4	14,161	-0.03%
2024/09/16	5	42.40	2	41.90	41.90	3	14,162	0.02%
2024/09/13	3	40.10	3	40.50	40.40	0	14,045	0.00%
2024/09/12	0	0.00	1	39.20	39.05	-1	14,037	-0.01%
2024/09/11	1	39.20	0	0.00	38.35	1	14,124	0.01%
2024/09/09	1	38.75	0	0.00	39.95	1	14,255	0.01%
2024/09/04	2	41.00	0	0.00	40.85	2	14,752	0.01%
2024/09/03	10	43.62	1	44.10	42.70	9	14,838	0.06%
2024/09/02	6	43.43	42	43.73	42.85	-36	14,807	-0.24%
2024/08/30	4	43.00	1	43.20	42.30	3	14,724	0.02%
2024/08/29	47.5	43.04	3	43.07	43.05	44.5	14,816	0.30%
2024/08/28	3	42.70	3	42.95	42.85	0	14,827	0.00%
2024/08/27	2	42.90	3	42.90	42.90	-1	14,992	-0.01%
2024/08/26	20	42.50	41	43.04	42.45	-21	15,190	-0.14%
2024/08/23	7	42.62	35	42.52	42.60	-28	15,315	-0.18%
2024/08/22	40	42.30	0	0.00	42.20	40	15,511	0.26%
2024/08/21	14	42.43	1	42.15	42.25	13	15,930	0.08%
2024/08/20	6	41.20	1	41.20	41.10	5	15,710	0.03%
2024/08/19	1	41.60	3	41.25	41.20	-2	15,663	-0.01%
2024/08/16	7	40.13	11	40.03	40.10	-4	15,746	-0.03%
2024/08/14	0	0.00	1	38.15	38.15	-1	15,865	-0.01%
2024/08/12	1	37.95	0	0.00	37.90	1	15,803	0.01%
2024/08/09	1	38.55	0	0.00	38.50	1	15,715	0.01%
2024/08/08	1	39.10	0	0.00	38.50	1	15,647	0.01%
2024/08/07	1	39.30	0	0.00	39.20	1	15,622	0.01%
2024/08/06	1	35.50	7	37.09	37.75	-6	15,532	-0.04%
2024/08/05	1	37.85	0	0.00	37.50	1	15,367	0.01%
2024/08/02	5	41.75	0	0.00	41.65	5	15,212	0.03%
2024/08/01	2	43.85	6	43.85	44.00	-4	15,144	-0.03%
2024/07/31	0.6	42.83	0	0.00	42.55	0.6	14,978	0.00%
2024/07/30	1	41.75	2	42.28	42.95	-1	14,908	-0.01%
2024/07/29	1	41.70	6.1	41.86	41.10	-5.1	14,790	-0.03%
2024/07/26	3.5	42.17	10	42.20	42.45	-6.5	14,669	-0.04%
2024/07/23	5	42.80	22	42.45	43.45	-17	14,559	-0.12%
2024/07/22	6	42.19	9	41.89	41.30	-3	14,346	-0.02%
2024/07/19	15	44.30	35	44.29	44.30	-20	14,073	-0.14%
2024/07/18	12.6	44.60	18	44.41	44.00	-5.4	13,700	-0.04%
2024/07/17	80.5	44.84	4	45.24	43.50	76.5	13,161	0.58%
2024/07/16	14.3	44.96	25.1	45.18	45.80	-10.9	12,452	-0.09%
2024/07/15	0	0.00	1	42.15	41.65	-1	11,813	-0.01%
2024/07/12	2	42.43	0	0.00	42.45	2	11,688	0.02%
2024/07/11	29	42.84	1	43.55	43.55	28	11,503	0.24%
2024/07/10	4	42.35	11	42.85	42.45	-7	11,254	-0.06%
2024/07/09	17	42.03	17	42.30	40.95	0	10,835	0.00%
2024/07/08	4.6	40.98	5	40.83	41.00	-0.4	10,171	0.00%
2024/07/05	3	40.47	5	40.18	39.80	-2	9,743	-0.02%
2024/07/04	13	39.28	14	39.31	39.35	-1	9,578	-0.01%
2024/07/03	19	40.49	9.1	40.49	39.80	9.9	9,408	0.11%
2024/07/02	12	40.54	13	40.33	40.60	-1	8,719	-0.01%
2024/06/28	0.3	37.05	0	0.00	36.80	0.3	7,598	0.00%
2024/06/27	1	37.25	0	0.00	36.85	1	7,572	0.01%
2024/06/26	0	0.00	1	36.85	36.80	-1	7,530	-0.01%
2024/06/25	2	37.80	0	0.00	37.90	2	7,453	0.03%
2024/06/24	1	37.90	0	0.00	37.90	1	7,382	0.01%
2024/06/21	1	38.10	0	0.00	38.40	1	7,387	0.01%
2024/06/20	1	38.35	1	38.40	38.35	0	7,338	0.00%
2024/06/19	8	37.95	0	0.00	37.90	8	7,330	0.11%
2024/06/18	2	38.08	0	0.00	37.85	2	7,294	0.03%
2024/06/17	1.3	38.40	0	0.00	38.60	1.3	7,249	0.02%
2024/06/14	0	0.00	22	38.56	38.55	-22	7,214	-0.30%
2024/06/13	4	38.99	1	38.50	38.05	3	7,129	0.04%
2024/06/12	3	38.80	10	38.85	38.80	-7	7,069	-0.10%
2024/06/11	2	38.33	3	38.48	38.25	-1	6,908	-0.01%
2024/06/07	8.4	38.22	0	0.00	38.20	8.4	6,747	0.12%
2024/06/06	4	38.43	5.1	38.59	38.30	-1.1	6,627	-0.02%
2024/06/05	7	37.96	0	0.00	37.80	7	6,419	0.11%
2024/06/04	3.1	38.21	15	38.31	38.05	-11.9	6,414	-0.19%
2024/06/03	16.2	37.16	11	37.18	37.70	5.2	6,453	0.08%
2024/05/31	4.5	37.76	14	38.29	37.00	-9.5	6,649	-0.14%
2024/05/30	13	38.31	12	38.33	38.00	1	7,831	0.01%
2024/05/29	5.3	38.11	3	38.30	38.00	2.3	8,025	0.03%
2024/05/28	7	38.23	18.3	37.77	37.95	-11.3	7,758	-0.15%
2024/05/27	59	37.17	55	37.44	37.35	4	7,378	0.05%
2024/05/24	2	35.53	2	35.45	35.35	0	6,845	0.00%
2024/05/22	0	0.00	34	35.96	35.40	-34	6,864	-0.50%
2024/05/21	0	0.00	2	35.10	35.20	-2	6,687	-0.03%
2024/05/20	1	35.40	0	0.00	35.50	1	6,642	0.02%
2024/05/14	0.3	34.05	0	0.00	34.15	0.3	6,384	0.00%
2024/05/08	0.3	33.60	0	0.00	33.75	0.3	6,787	0.00%
2024/05/06	0	33.50	0	0.00	33.55	0	6,878	0.00%
2024/05/03	0.3	33.45	0	0.00	33.30	0.3	6,909	0.00%
2024/05/02	0.4	33.25	0	0.00	33.20	0.4	6,941	0.01%
2024/04/24	1	32.80	0	0.00	33.00	1	7,337	0.01%
2024/04/22	5	32.05	0	0.00	32.25	5	7,631	0.07%
2024/04/18	0	0.00	2	32.85	33.15	-2	7,725	-0.03%
2024/04/10	0.5	34.85	0	0.00	34.70	0.5	7,709	0.01%
2024/04/09	0	0.00	1	34.25	34.05	-1	7,659	-0.01%
2024/03/28	1	34.30	0	0.00	34.20	1	7,639	0.01%
2024/03/27	2	34.65	0	0.00	34.40	2	7,680	0.03%
2024/03/26	0	0.00	4	35.20	34.40	-4	7,678	-0.05%
2024/03/25	0.5	35.25	0	0.00	35.30	0.5	7,627	0.01%
2024/03/22	2.5	35.19	0	0.00	35.10	2.5	7,653	0.03%
2024/03/21	30	34.80	0	0.00	34.80	30	7,663	0.39%
2024/03/20	1	35.25	3	35.35	34.90	-2	7,731	-0.03%
2024/03/19	1	35.15	0	0.00	35.00	1	7,974	0.01%
2024/03/18	4.5	34.61	4	34.83	35.10	0.5	8,333	0.01%
2024/03/15	3	34.57	4	34.51	34.30	-1	8,602	-0.01%
2024/03/14	3	34.93	5	34.84	34.90	-2	8,679	-0.02%
2024/03/13	1.4	35.73	0	0.00	35.65	1.4	8,912	0.02%
2024/03/12	1	36.20	4	36.28	36.15	-3	8,880	-0.03%
2024/03/11	0	0.00	1	36.30	36.15	-1	8,786	-0.01%
2024/03/08	9.5	36.29	3	35.93	35.95	6.5	8,713	0.07%
2024/03/07	18	37.19	8	37.34	36.80	10	8,577	0.12%
2024/03/06	11.3	38.41	15	38.53	38.35	-3.7	8,253	-0.04%
2024/03/05	39.1	39.82	12	39.82	39.50	27.1	7,969	0.34%
2024/03/04	9	37.79	21	37.95	38.70	-12	6,493	-0.18%
2024/03/01	1	35.25	0	0.00	35.20	1	5,983	0.02%
2024/02/29	1	35.20	1	35.45	35.40	0	5,991	0.00%
2024/02/27	2	35.60	1.8	35.28	35.25	0.3	5,974	0.00%
2024/02/26	1	35.90	5	36.11	36.00	-4	5,965	-0.07%
2024/02/23	19	36.78	10	35.88	35.90	9	5,955	0.15%
2024/02/22	2	36.38	85	36.43	36.35	-83	6,002	-1.38%
2024/02/21	0	0.00	3	36.22	36.05	-3	5,965	-0.05%
2024/02/19	10	35.95	1	35.90	35.95	9	5,940	0.15%
2024/02/16	4	35.68	2	35.68	35.65	2	5,922	0.03%
2024/02/15	0	0.00	2	35.60	35.70	-2	5,925	-0.03%
2024/02/05	3	35.35	1	35.30	35.10	2	5,887	0.03%
2024/02/02	1	35.95	5	36.38	36.00	-4	5,862	-0.07%
2024/02/01	0	0.00	8	36.27	36.20	-8	5,732	-0.14%
2024/01/31	2	35.33	2	35.60	35.60	0	5,626	0.00%
2024/01/30	1	35.40	2	35.58	35.75	-1	5,649	-0.02%
2024/01/29	4	35.46	2	35.78	35.80	2	5,636	0.04%
2024/01/26	2	35.43	1.1	35.66	35.00	0.9	5,682	0.02%
2024/01/25	4	35.53	1	35.60	35.60	3	5,729	0.05%
2024/01/24	6.1	35.87	16	35.91	35.80	-9.9	5,703	-0.17%
2024/01/23	12	35.73	1	36.00	35.90	11	5,671	0.19%
2024/01/22	4	35.80	2	35.75	35.85	2	5,625	0.04%
2024/01/19	1	34.75	0	0.00	34.80	1	5,467	0.02%
2024/01/18	4	34.80	3	35.15	35.20	1	5,445	0.02%
2024/01/17	5	35.58	3	35.25	35.35	2	5,398	0.04%
2024/01/16	2	36.03	25	35.53	36.00	-23	5,340	-0.43%
2024/01/15	3	34.90	16	34.50	35.00	-13	5,112	-0.25%
2024/01/11	10	33.70	0	0.00	33.75	10	5,018	0.20%
2024/01/09	1	33.35	3	33.20	33.25	-2	5,131	-0.04%
2024/01/08	1	33.80	0	0.00	33.75	1	5,171	0.02%
2024/01/05	27	33.82	2	34.00	33.65	25	5,213	0.48%
2024/01/04	11	33.80	0	0.00	33.85	11	5,268	0.21%
2024/01/03	2	34.28	0	0.00	34.15	2	5,289	0.04%
2024/01/02	0	0.00	2	34.68	34.70	-2	5,278	-0.04%
2023/12/29	2	34.55	0	0.00	34.50	2	5,341	0.04%
2023/12/28	34	34.64	4	34.84	34.80	30	5,364	0.56%
2023/12/27	7	34.59	0	34.65	34.55	7	5,396	0.13%
2023/12/26	1	34.85	0	0.00	34.85	1	5,538	0.02%
2023/12/25	4	34.96	0	0.00	34.60	4	5,548	0.07%
2023/12/22	3	35.73	11	35.42	35.55	-8	5,530	-0.14%
2023/12/21	0	0.00	60	35.71	35.60	-60	5,535	-1.08%
2023/12/20	2	35.83	1	35.85	35.95	1	5,661	0.02%
2023/12/18	0	0.00	4	36.16	35.80	-4	5,740	-0.07%
2023/12/15	11	36.63	2	36.65	36.20	9	5,810	0.15%
2023/12/14	7	36.68	10	36.99	36.90	-3	5,830	-0.05%
2023/12/13	9	36.55	33	36.78	36.35	-24	5,593	-0.43%
2023/12/12	2	35.85	10	35.33	35.75	-8	5,399	-0.15%
2023/12/11	9	34.41	0	0.00	34.30	9	5,452	0.17%
2023/12/08	12	35.70	8	35.31	35.70	4	5,430	0.07%
2023/12/07	0	0.00	1	34.50	34.50	-1	5,303	-0.02%
2023/12/06	0	0.00	1	34.50	34.15	-1	5,386	-0.02%
2023/12/04	0	0.00	6	34.31	34.25	-6	5,826	-0.10%
2023/12/01	2	34.13	2	34.10	34.10	0	6,234	0.00%
2023/11/30	1	34.20	0	0.00	34.05	1	6,330	0.02%
2023/11/29	1	34.35	0	0.00	34.20	1	6,567	0.02%
2023/11/27	2	34.13	1	34.30	33.55	1	7,100	0.01%
2023/11/24	2	34.18	11	34.12	34.10	-9	7,301	-0.12%
2023/11/22	0	0.00	1	34.65	34.65	-1	8,732	-0.01%
2023/11/21	12	34.63	4	34.93	34.60	8	9,605	0.08%
2023/11/20	1	34.20	1	34.00	34.30	0	9,947	0.00%
2023/11/17	3	33.53	0	0.00	33.45	3	10,412	0.03%
2023/11/16	1	33.15	2	33.50	33.40	-1	10,727	-0.01%
2023/11/15	3	33.38	1	33.40	33.10	2	11,172	0.02%
2023/11/14	1	33.00	0	0.00	33.15	1	11,272	0.01%
2023/11/10	1	32.90	0	0.00	32.70	1	11,360	0.01%
2023/11/09	1	32.70	1	33.75	32.90	0	11,392	0.00%
2023/11/08	1	33.30	0	0.00	33.30	1	11,367	0.01%
2023/11/07	0	0.00	1	33.45	33.45	-1	11,416	-0.01%
2023/11/06	1	33.90	5	33.90	33.90	-4	11,542	-0.03%
2023/11/03	4	34.65	26	34.74	34.25	-22	11,956	-0.18%
2023/11/02	1	33.40	5	33.77	33.85	-4	11,934	-0.03%
2023/11/01	0	0.00	2	32.60	32.60	-2	12,043	-0.02%
2023/10/30	0	0.00	1	33.20	33.30	-1	12,328	-0.01%
2023/10/26	1	33.35	2	33.20	33.05	-1	12,636	-0.01%
2023/10/25	0	0.00	2	34.00	33.70	-2	12,669	-0.02%
2023/10/24	2	33.30	2	33.75	34.00	0	12,726	0.00%
2023/10/20	9	33.23	1	33.30	33.40	8	12,926	0.06%
2023/10/19	1	33.55	0	0.00	33.65	1	12,976	0.01%
2023/10/18	0	0.00	1.1	33.30	33.45	-1.1	13,018	-0.01%
2023/10/17	11	34.32	4	34.10	33.85	7	13,017	0.05%
2023/10/16	3	34.48	10	34.36	34.60	-7	13,098	-0.05%
2023/10/13	1	36.10	1	36.15	35.35	0	13,160	0.00%
2023/10/12	33	35.79	0	0.00	35.90	33	13,254	0.25%
2023/10/11	1	37.00	0	0.00	36.00	1	13,271	0.01%
2023/10/06	1	37.09	0	0.00	36.70	1	13,344	0.01%
2023/10/05	2	37.20	2	37.48	37.00	0	13,382	0.00%
2023/10/03	6	37.55	8	37.51	37.15	-2	13,538	-0.01%
2023/10/02	4.1	37.76	17	37.64	37.85	-12.9	13,683	-0.09%
2023/09/27	9	36.62	1	36.80	36.70	8	14,035	0.06%
2023/09/26	3	37.52	30	37.80	37.25	-27	14,314	-0.19%
2023/09/25	2	36.68	14	37.25	37.60	-12	14,810	-0.08%
2023/09/22	8	35.87	2	35.93	36.05	6	15,164	0.04%
2023/09/21	97	35.90	2	35.83	35.65	95	15,371	0.62%
2023/09/20	11	37.06	3	36.98	36.60	8	15,626	0.05%
2023/09/19	3	37.37	13	37.82	37.35	-10	15,530	-0.06%
2023/09/18	1	37.15	1	37.35	37.10	0	15,394	0.00%
2023/09/15	14	37.53	12	38.19	37.05	2	15,333	0.01%
2023/09/14	8	38.19	39	38.45	38.05	-31	15,132	-0.20%
2023/09/13	3	37.42	1	37.47	37.70	2	14,807	0.01%
2023/09/12	2	37.20	297	37.35	37.45	-295	14,717	-2.00%	大賣/鉅額交易
2023/09/11	3	36.38	50	36.21	36.25	-47	14,568	-0.32%
2023/09/08	6	36.70	20	36.67	37.00	-14	14,723	-0.10%
2023/09/07	39	36.90	15	37.03	37.05	24	14,692	0.16%
2023/09/06	43	37.86	14	37.88	37.95	29	14,398	0.20%
2023/09/05	1	36.70	1	36.50	36.50	0	13,995	0.00%
2023/09/04	7	35.96	5	36.34	36.20	2	13,935	0.01%
2023/09/01	11	37.63	10	37.69	37.05	1	13,756	0.01%
2023/08/31	3	36.87	6	37.23	37.30	-3	13,628	-0.02%
2023/08/30	7	36.74	10	36.79	36.95	-3	13,760	-0.02%
2023/08/29	2	36.15	6	36.48	36.25	-4	13,590	-0.03%
2023/08/28	70.5	37.61	25	37.78	35.90	45.5	13,326	0.34%
2023/08/25	55	37.24	103	37.79	37.50	-48	12,166	-0.39%	大賣/
2023/08/24	20	35.80	61	35.64	35.40	-41	11,315	-0.36%
2023/08/23	11	35.22	19	35.13	35.55	-8	10,998	-0.07%
2023/08/22	13	34.25	9.9	34.77	34.30	3.1	10,496	0.03%
2023/08/21	7.9	34.51	21	34.14	34.50	-13.1	10,182	-0.13%
2023/08/18	7	33.41	0	0.00	32.95	7	9,725	0.07%
2023/08/17	11	33.53	10	33.43	33.65	1	9,639	0.01%
2023/08/16	40	32.66	4	32.80	33.05	36	9,566	0.38%
2023/08/15	127	33.22	5	33.22	33.25	122	9,564	1.28%	大買/鉅額交易
2023/08/14	179	32.62	13	32.72	32.65	166	9,629	1.72%	大買/鉅額交易
2023/08/11	13.2	32.94	1	32.65	32.65	12.2	9,575	0.13%
2023/08/10	13	33.20	6.2	33.45	33.35	6.8	9,491	0.07%
2023/08/09	17	33.92	20	34.08	33.55	-3	9,344	-0.03%
2023/08/08	15	33.14	4	33.41	33.15	11	8,915	0.12%
2023/08/07	6	33.13	4	33.18	33.45	2	8,858	0.02%
2023/08/04	2	32.78	21	32.58	32.90	-19	8,737	-0.22%
2023/08/02	12	31.48	152	31.61	31.40	-140	8,557	-1.64%	大賣/鉅額交易
2023/08/01	3	31.78	2	32.18	32.05	1	8,426	0.01%
2023/07/31	6	32.39	14	32.49	32.10	-8	8,343	-0.10%
2023/07/28	8	31.51	0	0.00	31.50	8	8,268	0.10%
2023/07/27	0	0.00	4	31.85	31.80	-4	8,260	-0.05%
2023/07/26	6	31.55	3	31.35	31.35	3	8,211	0.04%
2023/07/25	4	31.78	3	32.03	31.90	1	8,170	0.01%
2023/07/24	4	31.05	6	31.52	31.55	-2	8,024	-0.02%
2023/07/21	7.1	31.41	0	0.00	31.40	7.1	7,964	0.09%
2023/07/20	0	32.05	0	0.00	32.05	0	7,937	0.00%
2023/07/19	1	32.05	2	32.30	31.60	-1	7,881	-0.01%
2023/07/18	10	32.66	4	32.48	32.25	6	7,838	0.08%
2023/07/17	2	33.40	5	33.27	33.35	-3	7,735	-0.04%
2023/07/14	7.1	32.64	6	32.91	32.75	1.1	7,654	0.01%
2023/07/13	1.1	33.33	11	32.98	32.55	-10	7,621	-0.13%
2023/07/12	2.1	32.30	1	32.10	32.10	1.1	7,580	0.01%
2023/07/11	6	32.42	1	32.40	32.40	5	7,560	0.07%
2023/07/10	8	32.69	18	32.70	32.80	-10	7,535	-0.13%
2023/07/07	7	33.77	3	33.73	33.55	4	7,398	0.05%
2023/07/06	160.1	33.99	7	34.04	33.65	153.1	7,318	2.09%	大買/鉅額交易
2023/07/05	3	33.43	3	33.72	33.15	0	6,999	0.00%
2023/07/04	12.1	33.18	7	33.31	33.40	5.1	6,832	0.07%
2023/07/03	6.1	34.58	27	34.37	34.45	-20.9	6,528	-0.32%
2023/06/30	15	33.18	11	33.18	33.05	4	5,960	0.07%
2023/06/29	5	31.44	27	31.52	31.50	-22	5,502	-0.40%
2023/06/28	10	31.47	4	31.53	31.25	6	5,288	0.11%
2023/06/27	0	0.00	3	30.05	29.80	-3	4,964	-0.06%
2023/06/26	0	0.00	3	30.12	30.05	-3	5,017	-0.06%
2023/06/21	1	30.20	1	30.35	30.25	0	5,082	0.00%
2023/06/20	0	0.00	1	30.15	30.15	-1	5,100	-0.02%
2023/06/19	1	30.05	2	30.05	30.05	-1	5,111	-0.02%
2023/06/16	1	30.60	16	30.61	30.50	-15	5,096	-0.29%
2023/06/15	4.1	30.95	5	30.95	30.90	-0.9	5,072	-0.02%
2023/06/14	39.1	30.92	46.1	31.18	31.40	-7	4,996	-0.14%
2023/06/13	5.1	31.51	4	31.43	31.50	1.1	4,718	0.02%
2023/06/12	3	31.35	1	32.00	31.30	2	4,671	0.04%
2023/06/09	0	0.00	1	31.35	31.80	-1	4,657	-0.02%
2023/06/08	1	31.25	1	31.30	31.15	0	4,632	0.00%
2023/06/07	17	31.67	1	31.70	31.65	16	4,632	0.35%
2023/06/06	24	32.23	33	32.35	32.00	-9	4,564	-0.20%
2023/06/05	13	32.58	13	33.12	33.45	0	4,354	0.00%
2023/06/02	1	31.15	1	31.50	31.55	0	4,016	0.00%
2023/06/01	5	31.57	3	31.48	31.60	2	3,984	0.05%
2023/05/31	0	0.00	2	31.48	31.40	-2	3,966	-0.05%
2023/05/30	1	30.90	0	0.00	31.15	1	3,928	0.03%
2023/05/29	2	31.20	0	0.00	31.40	2	3,868	0.05%
2023/05/26	0	0.00	2	30.53	30.30	-2	3,712	-0.05%
2023/05/25	0	0.00	1	30.55	30.50	-1	3,701	-0.03%
2023/05/24	0	0.00	2	30.60	30.65	-2	3,684	-0.05%
2023/05/23	0	0.00	2	30.75	30.65	-2	3,670	-0.05%
2023/05/22	1	30.45	3	30.37	30.50	-2	3,637	-0.05%
2023/05/19	4	29.98	5	30.16	30.05	-1	3,618	-0.03%
2023/05/18	1	30.40	1	30.25	30.40	0	3,581	0.00%
2023/05/17	3	29.58	0	0.00	29.65	3	3,442	0.09%
2023/05/16	2	29.65	0	0.00	29.70	2	3,412	0.06%
2023/05/15	0	0.00	2	29.93	29.75	-2	3,397	-0.06%
2023/05/12	0	0.00	1	29.90	30.15	-1	3,387	-0.03%
2023/05/11	5	29.95	0	0.00	29.70	5	3,364	0.15%
2023/05/10	2	30.15	2	30.30	30.25	0	3,319	0.00%
2023/05/09	0	0.00	2	29.80	29.90	-2	3,249	-0.06%
2023/05/05	1	29.50	1	29.40	29.40	0	3,221	0.00%
2023/05/04	5	29.45	2	29.70	29.65	3	3,183	0.09%
2023/05/03	1	30.85	1	30.80	30.80	0	3,100	0.00%
2023/04/28	5	30.97	1	31.00	31.00	4	3,047	0.13%
2023/04/26	0	0.00	11	30.70	30.90	-11	3,003	-0.37%
2023/04/25	3	30.92	0	0.00	30.80	3	2,993	0.10%
2023/04/24	0	0.00	3	31.30	31.50	-3	2,948	-0.10%
2023/04/21	8	31.21	4	31.76	30.80	4	2,923	0.14%
2023/04/20	3	32.37	3	32.07	32.10	0	2,812	0.00%
2023/04/19	3	32.57	5	32.51	32.50	-2	2,764	-0.07%
2023/04/18	5	32.06	8	32.29	32.25	-3	2,692	-0.11%
2023/04/17	2	32.03	5	32.28	32.35	-3	2,630	-0.11%
2023/04/14	0	0.00	2	31.85	31.65	-2	2,536	-0.08%
2023/04/13	5	31.70	3	31.70	31.60	2	2,479	0.08%
2023/04/12	2	31.23	5	31.59	31.80	-3	2,441	-0.12%
2023/04/11	6	31.36	30	31.64	31.35	-24	2,377	-1.01%
2023/04/10	3	30.48	2	30.75	30.65	1	2,219	0.05%
2023/04/07	3	31.42	2	31.30	31.30	1	2,166	0.05%
2023/04/06	2	30.80	13	31.37	31.40	-11	2,130	-0.52%
2023/03/31	3	30.88	3	30.85	30.90	0	2,069	0.00%
2023/03/30	13	30.99	4	30.89	30.85	9	2,026	0.44%
2023/03/29	1	30.55	1	30.70	30.50	0	1,954	0.00%
2023/03/28	0	0.00	3	30.40	30.25	-3	1,916	-0.16%
2023/03/24	11	29.90	7	29.81	29.85	4	1,797	0.22%
2023/03/23	2	29.30	2	29.35	29.45	0	1,721	0.00%
2023/03/22	4	29.16	3	29.30	29.30	1	1,695	0.06%
2023/03/21	2	29.10	2	29.20	29.25	0	1,674	0.00%
2023/03/20	0	0.00	9	28.88	29.15	-9	1,639	-0.55%
2023/03/17	2	28.45	0	0.00	28.40	2	1,656	0.12%
2023/03/16	6	28.21	4	28.00	28.00	2	1,636	0.12%
2023/03/15	1	28.90	13	28.94	28.65	-12	1,612	-0.74%
2023/03/14	6	28.82	10	28.65	28.75	-4	1,571	-0.25%
2023/03/13	31.3	28.21	10	28.25	28.25	21.3	1,521	1.40%
2023/03/10	5	28.46	7	28.44	28.50	-2	1,517	-0.13%
2023/03/09	20	28.47	12	28.33	28.25	8	1,486	0.54%
2023/03/08	10	28.35	10	28.50	28.65	0	1,476	0.00%
2023/03/06	1	28.40	0	0.00	28.35	1	1,459	0.07%
2023/03/03	3	28.10	5	28.05	28.10	-2	1,447	-0.14%
2023/03/02	6	27.97	0	0.00	28.05	6	1,457	0.41%
2023/03/01	0	27.85	0	0.00	27.65	0	1,483	0.00%
2023/02/24	2	27.75	0	0.00	27.70	2	1,587	0.13%
2023/02/22	3	27.60	0	0.00	27.75	3	1,610	0.19%
2023/02/15	0	27.70	0	0.00	27.60	0	1,723	0.00%
2023/02/14	3	27.75	3	27.70	27.70	0	1,789	0.00%
2023/02/10	1	27.60	0	0.00	27.55	1	1,908	0.05%
2023/02/08	1	28.05	0	0.00	28.00	1	1,903	0.05%
2023/02/07	3	28.08	4	28.04	28.05	-1	1,897	-0.05%
2023/02/06	2	28.25	4	28.20	28.10	-2	1,897	-0.11%
2023/02/03	3	28.00	3	28.05	28.00	0	1,882	0.00%
2023/02/02	0	0.00	1	28.05	28.10	-1	1,875	-0.05%
2023/02/01	4	27.91	4	27.94	27.95	0	1,856	0.00%
2023/01/31	3	27.45	2	27.60	27.60	1	1,815	0.06%
2023/01/30	1	27.25	0	0.00	27.20	1	1,819	0.05%
2023/01/05	4	28.08	4	28.00	27.90	0	1,978	0.00%
2023/01/04	0	0.00	1	28.00	28.00	-1	2,002	-0.05%
2023/01/03	2	27.25	2	27.55	27.50	0	2,027	0.00%
2022/12/30	1	27.40	0	0.00	27.40	1	2,049	0.05%
2022/12/28	1	27.35	1	27.25	27.10	0	2,140	0.00%
2022/12/22	2	27.35	3	27.37	27.30	-1	2,303	-0.04%
2022/12/16	2	27.65	1	27.75	27.55	1	2,883	0.03%
2022/12/09	1	29.05	1	28.90	28.60	0	3,901	0.00%
2022/12/07	5	27.95	1	28.05	28.00	4	3,876	0.10%
2022/12/06	7	28.51	6	28.38	28.15	1	3,943	0.03%
2022/12/02	10	28.78	10	28.75	28.75	0	4,012	0.00%
2022/12/01	10	28.70	13	28.76	28.75	-3	4,042	-0.07%
2022/11/30	7	28.76	7	28.70	28.60	0	4,149	0.00%
2022/11/28	0	0.00	1	28.00	28.15	-1	4,551	-0.02%
2022/11/25	1	28.00	0	0.00	28.00	1	4,605	0.02%
2022/11/24	1	28.45	0	0.00	28.40	1	4,640	0.02%
2022/11/23	9	28.74	6	28.60	28.60	3	4,647	0.06%
2022/11/22	2	28.68	2	28.08	28.75	0	4,647	0.00%
2022/11/21	0	0.00	2	28.18	28.15	-2	4,669	-0.04%
2022/11/18	20	28.25	23	28.05	28.00	-3	4,728	-0.06%
2022/11/17	5	28.23	4	28.13	28.15	1	4,766	0.02%
2022/11/16	5	27.98	5	27.85	27.70	0	4,845	0.00%
2022/11/11	0	0.00	2	28.18	27.75	-2	5,232	-0.04%
2022/11/10	5	27.90	7	27.78	27.80	-2	5,229	-0.04%
2022/11/09	13	27.84	10	27.85	27.85	3	5,185	0.06%
2022/11/08	11	27.51	10	27.70	27.60	1	5,145	0.02%
2022/11/07	1	26.90	0	0.00	26.90	1	5,092	0.02%
2022/11/04	1	26.65	0	0.00	26.70	1	5,118	0.02%
2022/10/26	10	25.95	10	25.80	25.65	0	5,352	0.00%
2022/10/25	1	26.50	0	0.00	26.05	1	5,343	0.02%
2022/10/21	5	26.75	5	26.60	26.60	0	5,405	0.00%
2022/10/20	3	26.83	2	26.75	27.65	1	5,439	0.02%
2022/10/17	5	27.03	0	0.00	27.15	5	5,502	0.09%
2022/10/13	5	27.80	5	26.70	26.50	0	5,516	0.00%
2022/10/11	10	28.05	10	27.84	27.85	0	5,552	0.00%
2022/10/05	5	28.23	17	28.37	28.10	-12	5,670	-0.21%
2022/10/04	6	27.29	7	27.70	27.95	-1	5,623	-0.02%
2022/09/30	0	0.00	2	26.50	26.70	-2	5,819	-0.03%
2022/09/29	6	26.71	1	26.70	26.75	5	5,829	0.09%
2022/09/28	12	27.37	10	26.20	26.05	2	5,836	0.03%
2022/09/27	14	27.33	10	27.60	27.60	4	5,759	0.07%
2022/09/26	14	28.47	10	27.30	27.50	4	5,709	0.07%
2022/09/23	34	30.03	18	29.15	29.30	16	5,662	0.28%
2022/09/22	50	31.76	72	32.08	30.40	-22	5,462	-0.40%
2022/09/20	4	29.99	0	0.00	30.00	4	4,514	0.09%
2022/09/19	1	30.05	0	0.00	30.10	1	4,559	0.02%
2022/09/16	2	30.83	0	0.00	30.70	2	4,572	0.04%
2022/09/14	2	30.53	0	0.00	30.95	2	4,716	0.04%
2022/09/12	10	31.90	17	32.13	31.95	-7	4,767	-0.15%
2022/09/07	2	31.35	2	31.58	31.65	0	4,920	0.00%
2022/09/06	2	31.53	6	31.62	31.55	-4	5,563	-0.07%
2022/09/05	6	32.17	7.1	32.62	32.25	-1.1	5,576	-0.02%
2022/09/02	0	0.00	1	32.05	31.95	-1	5,255	-0.02%
2022/09/01	2	31.65	0	0.00	31.85	2	5,214	0.04%
2022/08/31	2	31.60	2	31.75	31.70	0	5,184	0.00%
2022/08/30	10	31.58	11	31.45	31.45	-1	5,187	-0.02%
2022/08/29	12	31.19	11	31.29	31.30	1	5,267	0.02%
2022/08/26	11	31.78	10	31.60	31.70	1	5,373	0.02%
2022/08/25	9	31.45	9	31.55	31.55	0	5,370	0.00%
2022/08/24	6	31.12	1	31.30	31.10	5	5,343	0.09%
2022/08/23	13	31.23	12	31.38	31.50	1	5,328	0.02%
2022/08/22	7	31.19	8	31.14	31.10	-1	5,227	-0.02%
2022/08/19	5	30.40	18	30.99	31.10	-13	5,150	-0.25%
2022/08/18	12	30.18	2	30.10	30.25	10	4,994	0.20%
2022/08/15	1	29.00	0	0.00	29.20	1	4,859	0.02%
2022/08/12	1	29.00	0	0.00	29.15	1	4,912	0.02%
2022/08/11	4	29.15	0	0.00	29.10	4	4,919	0.08%
2022/08/10	0	0.00	1	29.35	29.50	-1	4,931	-0.02%
2022/08/09	1	28.90	0	0.00	29.35	1	4,915	0.02%
2022/08/05	3	29.17	1	29.60	29.15	2	4,875	0.04%
2022/08/03	0	0.00	1	29.40	29.30	-1	4,843	-0.02%
2022/07/27	6	30.58	0	0.00	30.70	6	4,935	0.12%
2022/07/26	1	30.20	3	30.23	30.10	-2	4,931	-0.04%
2022/07/25	1	30.30	1	30.45	30.30	0	4,995	0.00%
2022/07/21	3.2	30.04	1	30.05	30.30	2.2	5,032	0.04%
2022/07/20	0	0.00	1.1	30.36	30.30	-1.1	5,057	-0.02%
2022/07/19	11	30.57	4	30.48	30.40	7	5,114	0.14%
2022/07/18	1.5	30.20	3	30.33	30.05	-1.5	5,147	-0.03%
2022/07/15	0	0.00	7	30.27	30.35	-7	5,455	-0.13%
2022/07/14	3	30.05	3	30.12	30.15	0	5,444	0.00%
2022/07/13	18	29.39	15	29.31	29.25	3	5,385	0.06%
2022/07/11	5	29.27	81	29.33	29.35	-76	5,413	-1.40%
2022/07/08	87	29.11	8	29.18	29.30	79	5,411	1.46%
2022/07/07	6	26.40	8	27.10	27.85	-2	5,260	-0.04%
2022/07/06	4	26.66	0	0.00	26.30	4	5,281	0.08%
2022/07/05	0	0.00	5	26.75	26.85	-5	5,355	-0.09%
2022/07/01	1	27.60	0	0.00	27.10	1	5,576	0.02%
2022/06/30	11	29.48	64	29.22	29.00	-53	5,657	-0.94%
2022/06/29	0	0.00	2	29.90	30.00	-2	5,752	-0.03%
2022/06/28	3	30.53	0	0.00	30.55	3	5,889	0.05%
2022/06/27	77	30.94	71	30.91	30.95	6	5,961	0.10%
2022/06/24	0	0.00	3	30.55	30.60	-3	6,030	-0.05%
2022/06/23	95	30.81	35	30.84	30.65	60	6,109	0.98%
2022/06/21	0	0.00	4	30.23	30.65	-4	6,295	-0.06%
2022/06/20	5	29.81	40	29.60	29.25	-35	6,334	-0.55%
2022/06/17	51	30.13	46	30.42	30.25	5	6,421	0.08%
2022/06/16	2.1	30.62	0	0.00	30.55	2.1	6,429	0.03%
2022/06/15	152	32.31	113	32.55	31.10	39	6,541	0.60%	大買/大賣/
2022/06/14	41	31.11	42	31.07	31.50	-1	5,909	-0.02%
2022/06/13	0	0.00	48	30.76	31.00	-48	5,796	-0.83%
2022/06/10	31	31.29	35	31.32	31.35	-4	5,799	-0.07%
2022/06/09	0	0.00	2	31.20	31.30	-2	5,766	-0.03%
2022/06/08	12	31.28	0	0.00	31.10	12	5,761	0.21%
2022/06/07	40	31.19	1	31.40	31.20	39	5,757	0.68%
2022/06/06	51	30.48	58	31.15	31.05	-7	5,689	-0.12%
2022/06/02	55	29.84	53	30.24	30.20	2	5,660	0.04%
2022/05/31	1	29.15	1	29.25	29.15	0	5,750	0.00%
2022/05/30	2	28.35	0	0.00	28.90	2	5,781	0.03%
2022/05/27	3	28.35	52	28.41	28.45	-49	5,857	-0.84%
2022/05/26	2	28.25	0	0.00	28.30	2	5,932	0.03%
2022/05/25	4	28.75	0	0.00	28.75	4	6,010	0.07%
2022/05/24	3	28.95	5	29.35	28.95	-2	6,142	-0.03%
2022/05/20	6	29.65	10	29.77	29.45	-4	6,452	-0.06%
2022/05/19	2	28.88	0	0.00	29.15	2	6,613	0.03%
2022/05/18	1	29.00	0	0.00	29.00	1	7,061	0.01%
2022/05/16	52	29.40	6	29.52	29.30	46	7,409	0.62%
2022/05/12	5	28.95	0	0.00	28.15	5	7,495	0.07%
2022/05/10	0	0.00	70	28.14	28.85	-70	7,890	-0.89%
2022/05/06	6	29.50	0	0.00	29.45	6	8,404	0.07%
2022/05/05	50	30.13	0	0.00	29.80	50	8,969	0.56%
2022/05/04	4	29.73	0	0.00	29.75	4	9,179	0.04%
2022/05/03	1	30.05	20	30.10	29.80	-19	9,301	-0.20%
2022/04/29	8	30.79	13	31.04	30.55	-5	9,289	-0.05%
2022/04/28	0	0.00	20	30.50	30.65	-20	9,246	-0.22%
2022/04/27	40	29.48	0	0.00	30.20	40	9,288	0.43%
2022/04/25	1	30.10	56	30.40	30.05	-55	9,469	-0.58%
2022/04/22	5	31.40	0	0.00	31.55	5	9,499	0.05%
2022/04/21	15	32.04	3	31.97	31.85	12	9,446	0.13%
2022/04/20	1	30.50	1	30.65	30.80	0	9,101	0.00%
2022/04/19	1	30.35	5	30.35	30.30	-4	9,116	-0.04%
2022/04/18	6	30.19	0	0.00	30.00	6	9,149	0.07%
2022/04/15	0	0.00	2	30.05	30.00	-2	9,124	-0.02%
2022/04/14	2	30.50	0	0.00	30.35	2	9,132	0.02%
2022/04/12	13	30.83	2	30.95	30.95	11	9,159	0.12%
2022/04/11	2	31.55	0	31.60	31.60	2	9,186	0.02%
2022/04/08	4	32.70	2	32.88	32.70	2	9,265	0.02%
2022/04/07	2	32.68	5	32.87	32.40	-3	9,523	-0.03%
2022/04/06	1	33.55	18	33.51	33.75	-17	9,491	-0.18%
2022/04/01	10	33.45	3	33.37	33.30	7	9,924	0.07%
2022/03/30	2	32.70	0	0.00	32.60	2	10,185	0.02%
2022/03/29	1	33.00	2	32.55	32.60	-1	10,126	-0.01%
2022/03/28	0	0.00	10	32.45	32.45	-10	10,036	-0.10%
2022/03/25	14	32.24	19	32.33	32.20	-5	9,981	-0.05%
2022/03/24	20	32.07	3	31.88	31.85	17	9,841	0.17%
2022/03/23	25	31.94	2	31.80	31.90	23	9,949	0.23%
2022/03/22	9	31.91	8	31.63	32.00	1	10,247	0.01%
2022/03/21	4	31.09	11	30.97	31.20	-7	10,407	-0.07%
2022/03/18	36	30.80	24	30.88	30.85	12	10,359	0.12%
2022/03/17	0	0.00	2	29.60	29.80	-2	10,138	-0.02%
2022/03/16	10	29.00	0	0.00	28.95	10	10,389	0.10%
2022/03/15	3	28.95	0	0.00	29.05	3	10,541	0.03%
2022/03/14	0	0.00	6	29.55	29.55	-6	10,550	-0.06%
2022/03/11	0	0.00	1	29.45	29.45	-1	10,706	-0.01%
2022/03/10	13	29.91	2	29.80	29.90	11	10,718	0.10%
2022/03/09	4	29.25	5	29.47	29.50	-1	10,676	-0.01%
2022/03/08	9	29.12	0	0.00	29.05	9	10,664	0.08%
2022/03/07	2	30.05	6	30.22	30.00	-4	10,564	-0.04%
2022/03/04	11	31.57	0	0.00	31.50	11	10,458	0.11%
2022/03/03	0	0.00	20	32.05	32.05	-20	10,361	-0.19%
2022/03/02	0	0.00	3	31.75	31.80	-3	10,324	-0.03%
2022/03/01	1	32.25	9	32.04	32.25	-8	10,259	-0.08%
2022/02/25	20	31.98	25	31.89	31.95	-5	10,188	-0.05%
2022/02/24	3	31.60	7	31.71	31.55	-4	10,140	-0.04%
2022/02/23	14	32.16	5	32.34	32.20	9	10,039	0.09%
2022/02/22	52	31.96	17	32.32	31.85	35	10,012	0.35%
2022/02/21	9	32.70	6	32.79	33.00	3	9,946	0.03%
2022/02/18	29	32.74	14	32.90	33.10	15	10,211	0.15%
2022/02/17	21	32.21	45	32.25	31.95	-24	10,036	-0.24%
2022/02/16	3	31.48	5	31.41	31.30	-2	9,751	-0.02%
2022/02/15	26	30.83	1	30.85	30.95	25	9,720	0.26%
2022/02/14	1	31.00	3	31.00	30.95	-2	9,705	-0.02%
2022/02/11	8	31.12	4	31.10	31.15	4	9,663	0.04%
2022/02/10	15	31.30	57	31.81	31.15	-42	9,600	-0.44%
2022/02/09	10	32.69	4	32.54	32.65	6	9,261	0.06%
2022/02/08	3	32.70	7	32.66	32.60	-4	9,108	-0.04%
2022/02/07	15	32.49	23.1	32.64	32.60	-8.1	8,730	-0.09%
2022/01/26	1.1	30.49	16	31.02	31.00	-14.9	8,149	-0.18%
2022/01/25	16	30.35	16	30.67	30.10	0	7,974	0.00%
2022/01/24	9	29.51	19	30.17	30.45	-10	7,858	-0.13%
2022/01/21	61	30.63	9	30.48	30.45	52	7,872	0.66%
2022/01/20	21	30.74	21	30.65	30.80	0	7,963	0.00%
2022/01/19	5	30.31	7	30.39	30.55	-2	8,241	-0.02%
2022/01/18	16	30.10	7	30.46	29.95	9	8,136	0.11%
2022/01/17	3	30.10	14	30.25	30.20	-11	7,981	-0.14%
2022/01/14	2	28.85	2	28.83	28.80	0	7,850	0.00%
2022/01/13	1	29.50	0	0.00	29.50	1	7,834	0.01%
2022/01/12	1	29.50	6	29.55	29.40	-5	7,811	-0.06%
2022/01/11	4	30.19	4	30.00	29.95	0	7,749	0.00%
2022/01/10	1	30.30	0	0.00	30.75	1	7,689	0.01%
2022/01/07	16	30.90	1	31.00	30.55	15	7,667	0.20%
2022/01/06	4	30.81	3	31.03	31.40	1	7,594	0.01%
2022/01/05	3	31.50	1	31.70	31.40	2	7,529	0.03%
2022/01/04	17	31.91	4	31.80	31.65	13	7,477	0.17%
2022/01/03	10	32.51	1	32.45	32.10	9	7,389	0.12%
2021/12/30	24	32.43	2	32.43	32.30	22	7,195	0.31%
2021/12/29	10	31.44	6	31.64	31.85	4	6,836	0.06%
2021/12/28	21	32.05	61	32.08	31.20	-40	6,683	-0.60%
2021/12/27	50	31.12	46	31.11	31.50	4	6,090	0.07%
2021/12/23	1.1	29.93	5	29.80	29.75	-3.9	5,555	-0.07%
2021/12/22	2	29.70	2	29.65	29.65	0	5,532	0.00%
2021/12/21	5	29.68	0	0.00	29.75	5	5,510	0.09%
2021/12/20	3	30.27	2	30.23	30.10	1	5,459	0.02%
2021/12/17	13	30.05	11	30.01	29.95	2	5,372	0.04%
2021/12/16	10	30.39	10	30.55	30.60	0	5,231	0.00%
2021/12/15	2	30.10	14	29.62	30.30	-12	4,845	-0.25%
2021/12/14	20	28.82	13	28.89	28.50	7	4,519	0.15%
2021/12/13	4	28.85	1	28.85	28.70	3	4,463	0.07%
2021/12/10	17	29.52	21	29.63	29.20	-4	4,412	-0.09%
2021/12/09	6	28.89	35	29.31	29.50	-29	4,100	-0.71%
2021/12/08	3	28.45	24	28.48	28.50	-21	3,915	-0.54%
2021/12/07	3	28.68	26	28.75	28.70	-23	3,874	-0.59%
2021/12/02	0	0.00	6	27.41	27.25	-6	3,734	-0.16%
2021/11/30	3	27.30	3	27.45	27.25	0	3,715	0.00%
2021/11/29	11	26.62	5	26.65	27.05	6	3,714	0.16%
2021/11/26	6	27.13	0	0.00	27.10	6	3,692	0.16%
2021/11/25	2	27.80	0	0.00	27.75	2	3,671	0.05%
2021/11/24	10	27.75	4	27.65	27.85	6	3,661	0.16%
2021/11/23	0	0.00	1	28.05	27.65	-1	3,677	-0.03%
2021/11/22	25	28.40	5	28.60	28.25	20	3,665	0.55%
2021/11/19	42	28.40	13	28.30	28.20	29	3,632	0.80%
2021/11/18	11	29.08	11	29.21	28.85	0	3,548	0.00%
2021/11/17	36	29.66	17	29.79	30.00	19	3,389	0.56%
2021/11/16	9	28.83	22	29.11	29.00	-13	2,923	-0.44%
2021/11/12	0	0.00	2	28.10	28.05	-2	2,645	-0.08%
2021/11/11	5	28.20	3	28.15	27.95	2	2,625	0.08%
2021/11/10	5	28.30	0	0.00	27.90	5	2,619	0.19%
2021/11/04	0	0.00	3	28.00	27.85	-3	2,645	-0.11%
2021/11/03	7	27.45	5	27.55	27.50	2	2,682	0.07%
2021/11/02	4	27.49	0	0.00	27.25	4	2,696	0.15%
2021/11/01	1	27.70	0	0.00	27.90	1	2,702	0.04%
2021/10/29	9	27.59	9	27.64	27.40	0	2,719	0.00%
2021/10/28	25	27.92	30	27.94	28.10	-5	2,735	-0.18%
2021/10/27	24	28.52	21	26.90	28.65	3	2,639	0.11%
2021/10/25	0	0.00	10	25.90	26.05	-10	2,350	-0.43%
2021/10/22	5	25.65	2	25.75	25.60	3	2,410	0.12%
2021/10/20	2	25.35	0	0.00	25.35	2	2,533	0.08%
2021/10/19	5	25.45	0	0.00	25.45	5	2,858	0.17%
2021/10/15	0	0.00	16	25.79	25.45	-16	2,990	-0.54%
2021/10/08	0	0.00	2	26.40	26.25	-2	3,188	-0.06%
2021/10/06	2	26.05	0	0.00	25.45	2	3,409	0.06%
2021/10/01	1	26.40	0	0.00	26.00	1	3,847	0.03%
2021/09/30	3	26.70	0	0.00	26.85	3	3,853	0.08%
2021/09/29	2	26.25	0	0.00	26.35	2	3,874	0.05%
2021/09/24	10	26.65	0	0.00	26.20	10	4,278	0.23%
2021/09/23	0	0.00	1	25.60	26.35	-1	4,324	-0.02%
2021/09/16	0	0.00	1	25.30	25.30	-1	4,715	-0.02%
2021/09/15	1	25.40	0	0.00	25.35	1	4,742	0.02%
2021/09/14	1	25.55	0	0.00	25.65	1	4,769	0.02%
2021/09/13	0	0.00	3	25.50	25.55	-3	4,779	-0.06%
2021/09/10	1	25.50	1	25.50	25.35	0	4,813	0.00%
2021/09/09	0	0.00	1	25.00	25.25	-1	4,840	-0.02%
2021/09/08	1	24.75	0	0.00	24.65	1	4,840	0.02%
2021/09/07	11	25.54	3	25.25	25.25	8	4,839	0.17%
2021/09/02	2	26.35	0	0.00	26.10	2	4,894	0.04%
2021/09/01	1	26.55	1	26.50	26.65	0	4,887	0.00%
2021/08/31	2	26.65	0	0.00	26.45	2	4,878	0.04%
2021/08/30	0	0.00	19	26.45	26.55	-19	4,883	-0.39%
2021/08/25	0	0.00	5	26.26	26.30	-5	4,845	-0.10%
2021/08/24	4	25.95	0	0.00	25.90	4	4,841	0.08%
2021/08/23	1	26.10	1	26.10	26.30	0	4,839	0.00%
2021/08/20	2	25.75	1	25.95	25.75	1	4,853	0.02%
2021/08/16	3	26.18	0	0.00	26.15	3	4,841	0.06%
2021/08/13	2	26.90	4	27.05	26.80	-2	4,820	-0.04%
2021/08/12	1	27.50	0	0.00	27.65	1	4,811	0.02%
2021/08/10	1	27.65	4	27.70	27.65	-3	4,856	-0.06%
2021/08/06	0	0.00	2	30.10	30.15	-2	4,847	-0.04%
2021/08/05	3	29.98	1	29.90	29.85	2	4,892	0.04%
2021/08/04	1	30.85	0	0.00	30.55	1	4,982	0.02%
2021/08/03	1	32.75	5	32.83	32.85	-4	4,997	-0.08%
2021/08/02	4	32.86	1	33.00	32.75	3	4,961	0.06%
2021/07/30	5	33.01	2	32.85	32.80	3	4,976	0.06%
2021/07/28	1	33.70	0	0.00	33.60	1	4,943	0.02%
2021/07/26	7	34.14	4	34.41	34.45	3	5,017	0.06%
2021/07/23	9	34.72	29	34.66	34.60	-20	5,000	-0.40%
2021/07/22	1	33.80	20	33.65	33.70	-19	4,766	-0.40%
2021/07/21	20	32.30	0	0.00	32.30	20	4,734	0.42%
2021/07/20	1	33.15	0	0.00	33.10	1	4,720	0.02%
2021/07/19	10	33.95	3	34.15	33.80	7	4,716	0.15%
2021/07/16	0	0.00	16	34.23	34.30	-16	4,840	-0.33%
2021/07/15	4	33.95	1	34.00	33.95	3	4,860	0.06%
2021/07/14	18	34.00	28	33.90	34.30	-10	4,878	-0.20%
2021/07/13	14	33.80	1	33.75	33.40	13	4,912	0.26%
2021/07/12	14	34.38	0	0.00	34.35	14	5,099	0.27%
2021/07/09	7	33.73	9	33.73	33.75	-2	5,007	-0.04%
2021/07/06	0	0.00	11	32.95	33.00	-11	5,880	-0.19%
2021/07/05	0	0.00	2	32.85	33.00	-2	6,207	-0.03%
2021/07/02	6	32.79	2	32.58	32.80	4	6,566	0.06%
2021/07/01	4	33.70	71	33.61	33.25	-67	6,693	-1.00%
2021/06/30	22	32.28	12	33.02	33.00	10	6,463	0.15%
2021/06/29	29	32.45	9	32.70	32.50	20	6,427	0.31%
2021/06/28	69	33.01	61	32.37	33.20	8	6,428	0.12%
2021/06/25	4	31.83	4	31.85	31.85	0	6,265	0.00%
2021/06/24	0	0.00	1	31.10	31.25	-1	6,285	-0.02%
2021/06/23	0	0.00	4	30.75	30.90	-4	6,476	-0.06%
2021/06/22	3	30.50	0	0.00	30.25	3	6,495	0.05%
2021/06/21	26	30.24	1	30.50	30.15	25	6,542	0.38%
2021/06/18	2	30.95	0	0.00	30.65	2	6,620	0.03%
2021/06/11	1	30.65	0	0.00	30.60	1	7,215	0.01%
2021/06/10	1	30.65	2	30.80	30.85	-1	7,261	-0.01%
2021/06/01	1	30.25	0	0.00	30.25	1	8,044	0.01%
2021/05/26	0	0.00	50	29.30	29.30	-50	8,487	-0.59%
2021/05/25	5	29.25	0	0.00	29.00	5	8,526	0.06%
2021/05/19	0	0.00	3	28.45	28.75	-3	8,966	-0.03%
2021/05/18	0	0.00	10	26.95	28.60	-10	8,974	-0.11%
2021/05/17	31	26.00	3	26.40	26.00	28	8,963	0.31%
2021/05/13	0	0.00	13	27.78	27.60	-13	8,870	-0.15%
2021/05/12	74	29.19	25	28.25	28.15	49	8,810	0.56%
2021/05/11	1	31.65	0	0.00	30.70	1	8,661	0.01%
2021/05/10	2	32.23	0	0.00	32.20	2	8,595	0.02%
2021/05/07	3	32.53	109	32.50	32.80	-106	8,598	-1.23%	大賣/鉅額交易
2021/05/06	1.1	31.59	0	0.00	31.55	1.1	8,552	0.01%
2021/05/05	100	31.90	0	0.00	31.50	100	8,546	1.17%
2021/05/03	9	33.25	10	33.54	33.10	-1	8,504	-0.01%
2021/04/29	0	0.00	1	34.65	34.55	-1	8,434	-0.01%
2021/04/28	1	35.45	0	0.00	34.90	1	8,421	0.01%
2021/04/27	0	0.00	1	34.70	34.70	-1	8,426	-0.01%
2021/04/26	0	34.80	1	35.00	35.00	-1	8,465	-0.01%
2021/04/23	1	34.70	0	0.00	34.70	1	8,461	0.01%
2021/04/22	5	35.28	7	35.30	34.35	-2	8,508	-0.02%
2021/04/21	19	35.22	4	35.21	35.15	15	8,401	0.18%
2021/04/20	2	35.55	1	35.70	35.50	1	8,360	0.01%
2021/04/19	7	35.81	22	35.82	35.80	-15	8,381	-0.18%
2021/04/16	90	36.53	5	36.47	36.40	85	8,271	1.03%
2021/04/15	5	35.94	5	35.85	35.50	0	8,043	0.00%
2021/04/14	3	34.65	30	34.17	34.95	-27	7,935	-0.34%
2021/04/13	9	35.82	3	35.72	35.35	6	8,112	0.07%
2021/04/12	40	36.50	3	36.60	36.30	37	8,481	0.44%
2021/04/09	10	35.15	8	35.07	35.75	2	8,026	0.02%
2021/04/08	15	34.97	5	34.89	34.75	10	7,714	0.13%
2021/04/07	0	0.00	5	33.40	33.50	-5	7,415	-0.07%
2021/04/06	0	0.00	7	32.62	32.70	-7	7,471	-0.09%
2021/04/01	1	32.30	2	32.35	32.50	-1	7,490	-0.01%
2021/03/31	2	31.88	1	32.25	32.15	1	7,466	0.01%
2021/03/30	2	32.15	0	0.00	32.15	2	7,427	0.03%
2021/03/29	7	32.37	4	32.50	32.55	3	7,353	0.04%
2021/03/26	8	32.67	0	0.00	32.55	8	7,299	0.11%
2021/03/25	0	0.00	1	32.55	32.65	-1	7,110	-0.01%
2021/03/24	0	0.00	2	32.80	32.90	-2	7,130	-0.03%
2021/03/23	1	32.50	1	32.50	32.50	0	7,143	0.00%
2021/03/22	5	32.92	6	32.87	33.10	-1	7,072	-0.01%
2021/03/19	3	32.42	0	0.00	33.10	3	6,919	0.04%
2021/03/18	0	0.00	2	32.33	32.30	-2	6,776	-0.03%
2021/03/16	1	31.35	2	31.80	31.45	-1	6,874	-0.01%
2021/03/15	10	31.50	5	31.50	31.55	5	6,885	0.07%
2021/03/12	5	31.70	0	0.00	31.85	5	6,983	0.07%
2021/03/11	11	32.07	5	32.00	32.00	6	7,013	0.09%
2021/03/10	4	31.66	3	31.57	31.50	1	6,863	0.01%
2021/03/09	6	30.64	0	0.00	31.15	6	6,879	0.09%
2021/03/08	26	31.27	6	31.88	30.95	20	6,870	0.29%
2021/03/05	1	31.40	2	30.88	31.20	-1	6,740	-0.01%
2021/03/04	3	31.08	6	30.92	31.05	-3	6,719	-0.04%
2021/03/03	2	30.55	2	31.05	30.90	0	6,724	0.00%
2021/03/02	12	31.54	10	31.00	30.80	2	6,706	0.03%
2021/02/26	0	0.00	6	31.04	31.00	-6	6,577	-0.09%
2021/02/25	0	0.00	67	30.71	30.60	-67	6,565	-1.02%
2021/02/24	2	30.68	3	30.55	30.55	-1	6,625	-0.02%
2021/02/23	40	30.97	3	31.27	31.00	37	6,618	0.56%
2021/02/22	2	30.30	1	30.80	30.75	1	6,583	0.02%
2021/02/19	0	0.00	1	29.55	30.05	-1	6,855	-0.01%
2021/02/17	0	0.00	5	28.65	28.85	-5	7,301	-0.07%
2021/02/05	0	0.00	4.3	28.21	28.05	-4.3	7,608	-0.06%
2021/02/02	5	27.85	0	0.00	27.80	5	8,023	0.06%
2021/01/29	20	28.03	4	27.95	28.15	16	8,357	0.19%
2021/01/28	4	27.95	8	27.93	27.75	-4	8,507	-0.05%
2021/01/26	0	0.00	5	28.10	27.75	-5	9,746	-0.05%
2021/01/25	0	0.00	4	28.03	28.10	-4	10,818	-0.04%
2021/01/21	3	28.18	51	28.03	27.90	-48	10,893	-0.44%
2021/01/20	4	28.35	0	0.00	28.30	4	10,967	0.04%
2021/01/18	2	28.73	1	28.85	28.95	1	10,850	0.01%
2021/01/15	6	29.50	0	0.00	29.05	6	10,821	0.06%
2021/01/14	56	29.76	7	30.04	30.00	49	10,774	0.45%
2021/01/08	0	0.00	1	30.10	30.15	-1	10,704	-0.01%
2021/01/07	3	30.42	7	30.54	30.25	-4	10,648	-0.04%
2021/01/06	10	31.28	5	31.16	30.55	5	10,586	0.05%
2021/01/05	19	32.08	151	31.77	32.50	-132	10,188	-1.30%	大賣/鉅額交易
2021/01/04	65	30.75	15	30.90	30.70	50	9,599	0.52%
2020/12/31	2	30.45	0	0.00	30.45	2	9,604	0.02%
2020/12/30	4	30.85	0	0.00	30.55	4	9,554	0.04%
2020/12/29	6	30.98	4	30.83	30.85	2	9,462	0.02%
2020/12/28	1	30.30	12	30.18	30.30	-11	9,198	-0.12%
2020/12/25	5	29.55	5	29.69	29.65	0	9,099	0.00%
2020/12/24	13	29.63	1	29.60	29.35	12	9,071	0.13%
2020/12/23	2	28.88	0	0.00	29.35	2	9,027	0.02%
2020/12/22	12	29.40	75	29.55	28.85	-63	9,032	-0.70%
2020/12/18	0	0.00	5	29.55	29.65	-5	9,089	-0.06%
2020/12/17	16	28.87	0	0.00	29.40	16	9,124	0.18%
2020/12/15	11	28.93	10	29.45	28.70	1	9,413	0.01%
2020/12/14	0	0.00	10	29.47	29.40	-10	9,393	-0.11%
2020/12/11	17	29.17	31	29.12	29.25	-14	9,501	-0.15%
2020/12/10	66	30.17	16	30.62	30.10	50	9,310	0.54%
2020/12/09	0	0.00	15	30.41	30.55	-15	9,190	-0.16%
2020/12/08	8	30.56	12	30.98	30.50	-4	9,173	-0.04%
2020/12/07	0	0.00	5	30.67	30.60	-5	9,050	-0.06%
2020/12/04	3	30.45	46	30.55	30.50	-43	9,006	-0.48%
2020/12/03	15	30.58	10	30.38	30.35	5	8,973	0.06%
2020/12/02	13	30.19	12	30.15	30.10	1	8,881	0.01%
2020/12/01	3	30.00	5	30.25	30.40	-2	8,891	-0.02%
2020/11/30	0	0.00	6	30.27	30.20	-6	8,914	-0.07%
2020/11/27	25	30.25	0	0.00	30.15	25	8,957	0.28%
2020/11/26	5	30.00	0	0.00	29.95	5	8,987	0.06%
2020/11/25	30	29.84	21	29.89	29.90	9	9,000	0.10%
2020/11/24	5	30.00	0	0.00	29.80	5	8,959	0.06%
2020/11/23	4	30.09	0	0.00	30.20	4	8,953	0.04%
2020/11/20	4	30.19	7	30.08	30.10	-3	8,909	-0.03%
2020/11/19	18	30.02	6	30.23	29.95	12	8,962	0.13%
2020/11/18	17	30.76	6	30.65	30.50	11	9,001	0.12%
2020/11/17	25	30.77	6	30.68	30.65	19	9,020	0.21%
2020/11/16	16	30.57	22	30.40	30.85	-6	9,131	-0.07%
2020/11/13	16	29.62	23	29.86	30.25	-7	8,925	-0.08%
2020/11/12	28	29.32	5	29.22	28.95	23	8,660	0.27%
2020/11/11	2	28.65	27	29.52	29.65	-25	8,567	-0.29%
2020/11/10	19	28.98	22	29.27	29.05	-3	8,443	-0.04%
2020/11/09	53	29.39	23	29.42	29.30	30	8,492	0.35%
2020/11/06	21	29.11	10	29.10	29.00	11	8,475	0.13%
2020/11/05	17	28.73	10	28.50	28.50	7	8,567	0.08%
2020/11/04	26	28.80	19	28.83	28.85	7	8,474	0.08%
2020/11/03	84	29.98	64	30.04	29.20	20	8,350	0.24%
2020/11/02	61	30.18	44	30.26	30.50	17	7,719	0.22%
2020/10/30	2	27.75	8	28.01	27.75	-6	6,659	-0.09%
2020/10/29	5	27.10	5	27.20	27.60	0	6,636	0.00%
2020/10/28	7	28.04	12	27.75	27.55	-5	6,670	-0.07%
2020/10/27	5	27.25	10	27.64	27.80	-5	6,553	-0.08%
2020/10/23	1	27.55	1	27.65	27.60	0	6,535	0.00%
2020/10/22	10	27.68	13	27.63	27.55	-3	6,573	-0.05%
2020/10/21	5	27.65	5	27.85	27.85	0	6,609	0.00%
2020/10/20	5	27.10	8	27.53	27.50	-3	6,581	-0.05%
2020/10/19	0	0.00	3	27.55	27.30	-3	6,562	-0.05%
2020/10/12	5	27.05	5	26.80	26.80	0	6,646	0.00%
2020/10/08	25	26.89	5	27.03	27.05	20	6,641	0.30%
2020/10/06	1	25.95	0	0.00	26.00	1	6,579	0.02%
2020/09/29	12	25.63	0	0.00	25.45	12	6,745	0.18%
2020/09/28	5	25.60	0	0.00	25.65	5	6,822	0.07%
2020/09/25	1	25.90	0	0.00	25.25	1	6,946	0.01%
2020/09/24	1	26.10	6	26.20	25.60	-5	6,962	-0.07%
2020/09/23	3	26.60	1	26.65	26.65	2	6,916	0.03%
2020/09/22	14	27.05	0	0.00	26.80	14	6,990	0.20%
2020/09/21	7	27.51	6	27.69	27.70	1	7,069	0.01%
2020/09/18	32	28.32	39	28.38	27.55	-7	7,041	-0.10%
2020/09/14	2	26.90	0	0.00	27.15	2	6,636	0.03%
2020/09/11	0	0.00	2	26.55	26.55	-2	6,766	-0.03%
2020/09/10	4	27.40	0	0.00	27.25	4	6,718	0.06%
2020/09/09	5	27.34	0	0.00	27.35	5	6,700	0.07%
2020/09/07	5	26.94	0	0.00	26.80	5	6,593	0.08%
2020/09/04	3	27.27	1	27.20	27.20	2	6,566	0.03%
2020/09/03	5	28.01	0	0.00	27.80	5	6,495	0.08%
2020/09/01	1	27.80	0	0.00	27.90	1	6,316	0.02%
2020/08/28	0	0.00	5	27.48	27.50	-5	6,174	-0.08%
2020/08/27	4	27.43	1	28.15	27.30	3	6,148	0.05%
2020/08/25	5	27.73	0	0.00	27.60	5	5,980	0.08%
2020/08/24	2	27.80	5	28.20	28.15	-3	5,854	-0.05%
2020/08/21	6	27.99	20	27.87	27.85	-14	5,652	-0.25%
2020/08/20	16	26.66	17	27.28	26.65	-1	5,236	-0.02%
2020/08/19	3	27.35	1	27.70	27.30	2	4,917	0.04%
2020/08/18	14	27.04	0	0.00	27.20	14	4,736	0.30%
2020/08/17	2	26.90	0	0.00	26.80	2	4,657	0.04%
2020/08/14	2	26.90	9	26.82	26.80	-7	4,604	-0.15%
2020/08/13	5	27.22	3	27.43	27.10	2	4,536	0.04%
2020/08/12	1	27.40	4	27.35	27.65	-3	4,356	-0.07%
2020/08/11	4	27.18	11	27.01	26.75	-7	4,191	-0.17%
2020/08/10	1	26.15	4	26.55	26.45	-3	3,949	-0.08%
2020/08/07	5	26.00	8	26.29	26.50	-3	3,920	-0.08%
2020/08/06	9	25.97	12	26.00	25.90	-3	3,811	-0.08%
2020/08/04	6	25.20	0	0.00	25.15	6	3,478	0.17%
2020/08/03	2	24.65	3	24.95	24.90	-1	3,466	-0.03%
2020/07/31	7	24.15	4	23.99	24.10	3	3,435	0.09%
2020/07/30	1	23.90	1	24.00	24.00	0	3,441	0.00%
2020/07/29	4	23.69	2	23.75	23.70	2	3,488	0.06%
2020/07/28	3	23.25	0	0.00	23.10	3	3,514	0.09%
2020/07/23	0	0.00	3	24.80	24.70	-3	3,447	-0.09%
2020/07/22	0	0.00	11	25.10	24.85	-11	3,440	-0.32%
2020/07/21	0	0.00	2	24.73	25.00	-2	3,404	-0.06%
2020/07/20	4	24.86	5	24.13	24.65	-1	3,384	-0.03%
2020/07/17	5	24.04	12	23.51	23.40	-7	3,312	-0.21%
2020/07/16	1	24.30	10	24.44	24.35	-9	3,282	-0.27%
2020/07/15	4	24.41	28	24.33	24.10	-24	3,271	-0.73%
2020/07/14	14	24.71	18	24.60	24.60	-4	3,280	-0.12%
2020/07/13	2	24.95	15	25.00	25.00	-13	3,281	-0.40%
2020/07/10	16	24.57	8	25.19	24.60	8	3,289	0.24%
2020/07/09	18	24.98	1	25.30	24.90	17	3,389	0.50%
2020/07/08	6	24.80	4	24.98	24.80	2	3,345	0.06%
2020/07/07	0	0.00	14	24.23	24.40	-14	3,289	-0.43%
2020/07/06	22	25.13	11	25.02	25.15	11	3,215	0.34%
2020/07/03	31	24.26	1	24.40	24.25	30	3,102	0.97%
2020/07/02	0	0.00	23	24.18	24.20	-23	3,054	-0.75%
2020/07/01	22	24.22	7	24.34	24.30	15	3,012	0.50%
2020/06/30	40	23.65	22	23.99	24.10	18	2,913	0.62%
2020/06/29	0	0.00	5	22.72	22.70	-5	2,777	-0.18%
2020/06/24	6	22.38	0	0.00	22.40	6	2,784	0.22%
2020/06/23	2	22.48	8	22.52	22.55	-6	2,790	-0.21%
2020/06/22	0	0.00	1	22.50	22.45	-1	2,797	-0.04%
2020/06/19	7	22.25	0	0.00	22.55	7	2,808	0.25%
2020/06/18	23	22.58	10	22.41	22.20	13	2,710	0.48%
2020/06/17	4	21.66	0	0.00	21.75	4	2,571	0.16%
2020/06/15	13	21.18	0	0.00	20.85	13	2,652	0.49%
2020/06/11	0	0.00	1	22.15	21.25	-1	2,720	-0.04%
2020/06/10	3	21.70	0	0.00	21.70	3	2,713	0.11%
2020/06/09	4	21.85	0	0.00	21.75	4	2,779	0.14%
2020/06/02	1	21.60	0	0.00	21.60	1	2,840	0.04%
2020/05/29	1	21.55	0	0.00	21.45	1	2,838	0.04%
2020/05/28	1	21.65	0	0.00	21.60	1	2,841	0.04%
2020/05/18	6	21.03	0	0.00	21.20	6	2,990	0.20%
2020/05/15	6	20.80	7	21.17	21.10	-1	2,984	-0.03%
2020/05/14	1	21.80	8	22.10	21.65	-7	2,942	-0.24%
2020/05/13	0	0.00	2	22.20	22.35	-2	2,868	-0.07%
2020/05/12	0	0.00	3	21.35	21.30	-3	2,845	-0.11%
2020/05/08	0	0.00	1	21.80	21.80	-1	2,809	-0.04%
2020/05/07	0	0.00	4	21.16	21.15	-4	2,720	-0.15%
2020/05/05	0	0.00	4	21.00	20.85	-4	2,714	-0.15%
2020/04/30	5	20.81	0	0.00	20.80	5	2,632	0.19%
2020/04/22	0	0.00	10	19.67	19.70	-10	2,710	-0.37%
2020/04/20	10	20.20	0	0.00	20.20	10	2,737	0.37%
2020/04/15	14	20.07	0	0.00	20.05	14	2,762	0.51%
2020/04/14	5	20.85	26	20.99	20.50	-21	2,747	-0.76%
2020/04/13	3	20.00	0	0.00	20.45	3	2,634	0.11%
2020/04/10	3	19.70	3	19.75	19.75	0	2,617	0.00%
2020/04/08	3	20.00	0	0.00	19.85	3	2,645	0.11%
2020/04/07	2	19.55	0	0.00	19.45	2	2,639	0.08%
2020/03/31	2	19.45	11	19.38	18.95	-9	2,712	-0.33%
2020/03/30	2	18.20	1	18.80	19.00	1	2,699	0.04%
2020/03/27	15	18.48	1	18.10	18.00	14	2,696	0.52%
2020/03/26	0	0.00	3	18.15	18.25	-3	2,705	-0.11%
2020/03/25	1	18.10	0	0.00	18.25	1	2,704	0.04%
2020/03/24	0	0.00	13	16.73	17.45	-13	2,694	-0.48%
2020/03/20	12	15.60	3	16.25	16.25	9	2,913	0.31%
2020/03/17	3	17.70	4	17.65	16.90	-1	2,865	-0.03%
2020/03/16	2	20.00	2	19.80	18.75	0	2,816	0.00%
2020/03/13	2	19.55	5	19.55	19.95	-3	2,805	-0.11%
2020/03/11	1	22.30	0	0.00	22.90	1	2,621	0.04%
2020/03/10	2	22.00	6	22.49	22.85	-4	2,596	-0.15%
2020/03/05	1	23.70	1	23.85	23.70	0	2,578	0.00%
2020/03/03	3	23.65	0	0.00	23.45	3	2,586	0.12%
2020/03/02	0	0.00	11	23.20	23.20	-11	2,598	-0.42%
2020/02/27	2	23.28	0	0.00	22.80	2	2,593	0.08%
2020/02/26	0	0.00	3	23.50	23.60	-3	2,581	-0.12%
2020/02/25	0	0.00	1	23.25	23.60	-1	2,599	-0.04%
2020/02/24	1	23.55	5	23.55	23.50	-4	2,608	-0.15%
2020/02/21	0	0.00	1	24.00	23.95	-1	2,614	-0.04%
2020/02/20	13	23.93	2	23.80	23.85	11	2,620	0.42%
2020/02/19	0	0.00	6	23.07	23.80	-6	2,596	-0.23%
2020/02/17	1	22.95	0	0.00	23.00	1	2,572	0.04%
2020/02/14	0	0.00	1	23.20	23.05	-1	2,578	-0.04%
2020/02/13	11	23.33	0	0.00	23.15	11	2,572	0.43%
2020/02/12	3	22.65	0	0.00	22.60	3	2,548	0.12%
2020/02/11	0	0.00	20	22.50	22.40	-20	2,543	-0.79%
2020/02/10	1	22.25	103	22.28	22.35	-102	2,539	-4.02%	大賣/鉅額交易
2020/02/07	2	23.00	0	0.00	22.60	2	2,545	0.08%
2020/02/04	1	22.70	0	0.00	22.75	1	2,614	0.04%
2020/01/31	2	23.45	0	0.00	23.75	2	2,605	0.08%
2020/01/30	0	0.00	2	23.80	23.55	-2	2,653	-0.08%
2020/01/16	3	25.53	0	0.00	25.80	3	2,635	0.11%
2020/01/13	16	25.20	16	25.07	25.20	0	2,573	0.00%
2020/01/10	5	24.20	0	0.00	24.65	5	2,532	0.20%
2020/01/07	1	24.80	0	0.00	24.60	1	2,553	0.04%
2020/01/06	4	25.08	4	25.00	25.10	0	2,682	0.00%
2020/01/03	1	25.20	0	0.00	25.25	1	2,679	0.04%
2020/01/02	2	25.65	0	0.00	25.65	2	2,668	0.07%
2019/12/26	2	26.00	4	26.08	26.10	-2	2,653	-0.08%
2019/12/25	0	0.00	2	25.90	26.00	-2	2,621	-0.08%
2019/12/24	7	25.78	2	25.80	25.85	5	2,640	0.19%
2019/12/19	5	25.64	0	0.00	25.75	5	2,690	0.19%
2019/12/18	0	0.00	2	26.03	25.90	-2	2,716	-0.07%
2019/12/17	5	26.05	4	25.71	26.00	1	2,712	0.04%
2019/12/16	2	25.20	1	24.80	25.20	1	2,542	0.04%
2019/12/13	1	24.55	0	0.00	24.45	1	2,543	0.04%
2019/12/11	1	24.85	0	0.00	24.85	1	2,554	0.04%
2019/12/10	8	24.93	0	0.00	25.00	8	2,573	0.31%
2019/12/09	1	25.10	0	0.00	25.10	1	2,594	0.04%
2019/12/04	0	0.00	4	25.30	25.35	-4	2,718	-0.15%
2019/12/03	2	25.10	0	0.00	25.10	2	2,740	0.07%
2019/12/02	0	0.00	0.1	25.15	25.30	-0.1	2,755	0.00%
2019/11/25	23	25.27	0	0.00	25.35	23	2,975	0.77%
2019/11/22	20	25.15	0	0.00	25.10	20	3,021	0.66%
2019/11/21	10	25.25	0	0.00	25.25	10	3,095	0.32%
2019/11/20	2	25.15	2	25.05	25.15	0	3,114	0.00%
2019/11/18	3	25.03	2	24.90	25.10	1	3,234	0.03%
2019/11/14	0	0.00	2	24.25	24.20	-2	3,353	-0.06%
2019/11/11	1	23.85	0	0.00	23.75	1	3,777	0.03%
2019/11/04	3	24.53	8	24.72	24.85	-5	4,522	-0.11%
2019/10/31	1	23.85	0	0.00	23.80	1	4,603	0.02%
2019/10/30	0	0.00	1	24.25	24.25	-1	4,649	-0.02%
2019/10/29	12	24.52	1	24.20	24.15	11	4,688	0.23%
2019/10/28	0	0.00	11	24.92	24.70	-11	4,713	-0.23%
2019/10/25	1	25.20	0	0.00	25.35	1	4,689	0.02%
2019/10/24	2	25.20	0	0.00	25.20	2	4,740	0.04%
2019/10/22	1	25.35	0	0.00	25.35	1	5,113	0.02%
2019/10/21	1	25.05	0	0.00	25.50	1	5,190	0.02%
2019/10/14	5	24.75	0	0.00	24.95	5	5,453	0.09%
2019/10/09	0	0.00	1	25.90	25.65	-1	5,363	-0.02%
2019/10/08	2	26.00	0	0.00	25.80	2	5,413	0.04%
2019/10/07	0.4	26.15	0	0.00	26.00	0.4	5,466	0.01%
2019/10/02	0	0.00	2	26.30	26.60	-2	5,923	-0.03%
2019/10/01	1	25.90	0	0.00	25.90	1	5,902	0.02%
2019/09/23	3	26.85	0	0.00	26.80	3	5,827	0.05%
2019/09/16	2	26.58	0	0.00	26.55	2	6,108	0.03%
2019/09/06	0	0.00	1	28.45	28.15	-1	5,927	-0.02%
2019/09/02	2	28.48	1	28.45	28.65	1	5,815	0.02%
2019/08/29	0	0.00	1	27.95	27.90	-1	5,720	-0.02%
2019/08/28	2	28.00	4	27.98	27.60	-2	5,675	-0.04%
2019/08/27	2	27.40	0	0.00	27.65	2	5,580	0.04%
2019/08/26	0	0.00	20	27.20	26.85	-20	5,536	-0.36%
2019/08/23	2	28.10	10	28.18	28.10	-8	5,457	-0.15%
2019/08/22	50	28.70	6	28.90	28.45	44	5,445	0.81%
2019/08/21	0	0.00	1	28.35	28.25	-1	5,355	-0.02%
2019/08/19	40	28.85	5	28.80	28.85	35	5,210	0.67%
2019/08/16	3	28.77	2	28.78	28.65	1	5,170	0.02%
2019/08/15	21	28.95	20	28.70	28.75	1	5,126	0.02%
2019/08/14	0	0.00	24	28.67	28.95	-24	5,035	-0.48%
2019/08/13	1	27.80	0	0.00	27.75	1	4,835	0.02%
2019/08/12	6	29.08	1	28.80	28.75	5	4,774	0.10%
2019/08/08	5	28.43	3	28.47	28.45	2	4,616	0.04%
2019/08/07	21	28.29	1	28.35	28.05	20	4,537	0.44%
2019/08/06	0	0.00	2	27.75	28.30	-2	4,373	-0.05%
2019/08/05	5	27.45	0	0.00	27.40	5	4,279	0.12%
2019/08/02	6	27.47	6	27.18	27.15	0	4,223	0.00%
2019/08/01	0	0.00	3	27.50	27.70	-3	4,257	-0.07%
2019/07/31	2	26.85	5	26.89	27.05	-3	4,261	-0.07%
2019/07/30	2	26.55	1	26.50	26.45	1	4,274	0.02%
2019/07/26	0	0.00	5	27.53	27.40	-5	4,281	-0.12%
2019/07/25	7	27.99	5	27.99	27.60	2	4,335	0.05%
2019/07/24	0	0.00	3	27.20	27.20	-3	4,229	-0.07%
2019/07/23	4	27.14	5	26.88	26.85	-1	4,220	-0.02%
2019/07/22	3	26.88	1	26.90	26.85	2	4,182	0.05%
2019/07/19	1	26.25	0	0.00	26.25	1	4,201	0.02%
2019/07/18	0	0.00	27	26.45	26.20	-27	4,231	-0.64%
2019/07/17	2	26.65	7	26.58	26.80	-5	4,239	-0.12%
2019/07/16	0	0.00	5	26.26	26.15	-5	4,296	-0.12%
2019/07/15	36	26.15	1	26.00	26.15	35	4,274	0.82%
2019/07/12	14	26.05	0	0.00	26.00	14	4,254	0.33%
2019/07/11	0	0.00	1	25.70	25.70	-1	4,226	-0.02%
2019/07/10	25	26.11	29	25.97	25.60	-4	4,243	-0.09%
2019/07/08	0	0.00	5	25.50	25.75	-5	3,902	-0.13%
2019/07/05	0	0.00	1	25.55	25.40	-1	3,920	-0.03%
2019/06/27	0	0.00	15	26.17	25.25	-15	4,034	-0.37%
2019/06/25	0	0.00	1	25.70	25.35	-1	3,926	-0.03%
2019/06/24	5	25.35	11	25.20	25.30	-6	3,877	-0.15%
2019/06/21	1	24.40	0	0.00	24.50	1	3,881	0.03%
2019/06/17	1	23.80	0	0.00	23.85	1	4,349	0.02%
2019/06/11	0	0.00	3	23.65	24.00	-3	4,791	-0.06%
2019/06/04	1	23.05	4	23.01	22.80	-3	4,843	-0.06%
2019/06/03	3	23.05	0	0.00	23.00	3	4,929	0.06%
2019/05/31	3	23.25	3	23.50	23.45	0	5,027	0.00%
2019/05/30	3	22.75	0	0.00	23.20	3	5,063	0.06%
2019/05/29	3	22.70	0	0.00	22.60	3	5,109	0.06%
2019/05/28	8	23.17	0	0.00	23.15	8	5,107	0.16%
2019/05/21	5	24.25	0	0.00	24.45	5	5,226	0.10%
2019/05/20	5	24.26	8	24.40	24.75	-3	5,249	-0.06%
2019/05/17	0	0.00	1	24.55	24.25	-1	5,221	-0.02%
2019/05/16	2	24.70	6	24.65	24.30	-4	5,180	-0.08%
2019/05/15	8	25.28	7	25.17	25.05	1	5,164	0.02%
2019/05/14	3	24.12	3	24.50	24.80	0	5,107	0.00%
2019/05/13	0	0.00	7	24.70	24.55	-7	5,084	-0.14%
2019/05/10	1	24.60	0	0.00	24.10	1	5,034	0.02%
2019/05/09	13	24.79	0	0.00	24.20	13	4,995	0.26%
2019/05/08	14	24.80	2	25.25	25.35	12	4,909	0.24%
2019/05/07	0	0.00	3	26.07	25.70	-3	4,836	-0.06%
2019/05/06	8	25.40	1	25.35	25.10	7	4,785	0.15%
2019/05/03	0	0.00	3	26.40	26.40	-3	4,701	-0.06%
2019/05/02	0	0.00	1	26.20	26.25	-1	4,671	-0.02%
2019/04/30	44	26.14	17	25.92	26.00	27	4,622	0.58%
2019/04/29	0	0.00	1	25.10	25.00	-1	4,407	-0.02%
2019/04/26	3	24.92	5	24.98	25.35	-2	4,409	-0.05%
2019/04/25	3	25.45	43	25.68	25.15	-40	4,519	-0.89%
2019/04/24	6	25.25	0	0.00	25.45	6	4,551	0.13%
2019/04/23	3	24.95	15	24.97	25.20	-12	4,545	-0.26%
2019/04/22	1	24.85	3	25.18	25.10	-2	4,548	-0.04%
2019/04/19	0	0.00	1	24.25	24.20	-1	4,467	-0.02%
2019/04/18	2	24.60	0	0.00	23.90	2	4,501	0.04%
2019/04/17	1	24.60	3	24.65	24.55	-2	4,630	-0.04%
2019/04/16	2	24.45	11	24.73	24.50	-9	4,820	-0.19%
2019/04/15	5	24.09	5	24.30	24.65	0	4,989	0.00%
2019/04/12	2	23.60	0	0.00	23.60	2	4,914	0.04%
2019/04/11	1	23.95	3	23.75	23.70	-2	4,911	-0.04%
2019/04/10	5	23.91	5	24.09	24.10	0	4,887	0.00%
2019/04/08	4	23.79	1	23.80	23.75	3	4,839	0.06%
2019/04/03	0	0.00	2	23.48	23.50	-2	4,805	-0.04%
2019/04/02	1	23.70	0	0.00	23.40	1	4,795	0.02%
2019/04/01	1	23.40	1	23.45	23.45	0	4,776	0.00%
2019/03/29	7	23.09	0	0.00	23.00	7	4,726	0.15%
2019/03/28	3	22.98	0	0.00	22.90	3	4,701	0.06%
2019/03/27	4	23.68	0	0.00	23.50	4	4,650	0.09%
2019/03/26	0	0.00	4	23.43	23.40	-4	4,622	-0.09%
2019/03/25	5	23.75	2	23.93	23.75	3	4,553	0.07%
2019/03/22	13	25.11	4	25.03	24.85	9	4,557	0.20%
2019/03/21	7	26.63	3	26.33	26.10	4	4,316	0.09%
2019/03/20	0	0.00	5	26.03	26.05	-5	4,214	-0.12%
2019/03/19	7	26.14	1	26.20	26.10	6	4,218	0.14%
2019/03/18	1	26.10	3	26.05	26.50	-2	4,208	-0.05%
2019/03/15	1	25.10	1	25.25	25.15	0	4,001	0.00%
2019/03/14	2	25.75	38	25.54	25.35	-36	3,996	-0.90%
2019/03/13	30	25.38	0	0.00	25.35	30	3,949	0.76%
2019/03/12	2	25.28	1	25.30	25.05	1	3,954	0.03%
2019/03/11	0	0.00	3	24.92	24.80	-3	3,997	-0.08%
2019/03/08	2	24.70	0	0.00	24.75	2	4,017	0.05%
2019/03/07	2	25.28	34	25.48	25.10	-32	4,007	-0.80%
2019/03/06	33	25.62	7	25.58	25.70	26	3,941	0.66%
2019/03/04	7	25.06	0	0.00	25.00	7	3,847	0.18%
2019/02/27	1	24.50	17	24.44	24.55	-16	3,807	-0.42%
2019/02/25	3	25.37	1	25.40	24.95	2	3,835	0.05%
2019/02/22	0	0.00	2	24.70	24.90	-2	3,808	-0.05%
2019/02/21	1	24.70	1	24.65	24.80	0	3,830	0.00%
2019/02/20	8	24.44	0	0.00	24.50	8	3,817	0.21%
2019/02/18	1	24.85	1	25.00	24.80	0	3,808	0.00%
2019/02/14	5	25.10	0	0.00	24.80	5	3,805	0.13%
2019/01/28	0	0.00	1	25.10	24.90	-1	3,750	-0.03%
2019/01/23	1	24.75	0	0.00	24.80	1	3,737	0.03%
2019/01/21	0	0.00	2	25.25	25.35	-2	3,653	-0.05%
2019/01/18	10	25.09	3	25.10	25.30	7	3,642	0.19%
2019/01/17	6	25.11	0	0.00	25.30	6	3,618	0.17%
2019/01/16	6	25.70	13	25.84	26.10	-7	3,458	-0.20%
2019/01/15	14	25.29	16	25.35	25.05	-2	3,279	-0.06%
2019/01/14	8	24.98	0	0.00	24.85	8	3,222	0.25%
2019/01/11	0	0.00	1	25.40	25.10	-1	3,158	-0.03%
2019/01/10	1	25.20	4	25.40	25.75	-3	3,087	-0.10%
2019/01/09	2	25.95	4	25.89	25.50	-2	3,015	-0.07%
2019/01/08	6	25.02	16	25.15	25.45	-10	2,864	-0.35%
2019/01/07	2	24.40	28	24.06	24.50	-26	2,643	-0.98%
2019/01/04	1	22.15	0	0.00	22.70	1	2,411	0.04%
2019/01/03	2	22.93	0	0.00	22.75	2	2,429	0.08%
2019/01/02	3	23.07	0	0.00	23.00	3	2,447	0.12%
2018/12/27	4	22.85	8	23.04	22.90	-4	2,451	-0.16%
2018/12/26	7	22.76	0	0.00	22.25	7	2,410	0.29%
2018/12/25	4	22.61	1	22.95	22.65	3	2,408	0.12%
2018/12/24	0	0.00	6	23.05	23.05	-6	2,406	-0.25%
2018/12/22	0	0.00	1	22.55	22.55	-1	2,398	-0.04%
2018/12/21	1	21.90	0	0.00	22.50	1	2,488	0.04%
2018/12/19	0	0.00	2	22.95	22.70	-2	2,485	-0.08%
2018/12/18	6	22.73	3	22.70	22.75	3	2,476	0.12%
2018/12/17	9	23.72	7	24.14	23.00	2	2,441	0.08%
2018/12/13	1	23.05	1	23.20	23.05	0	2,299	0.00%
2018/12/12	1	22.90	3	22.83	23.00	-2	2,257	-0.09%
2018/12/11	3	22.92	8	22.61	22.80	-5	2,201	-0.23%
2018/12/10	4	21.60	0	0.00	21.55	4	2,095	0.19%
2018/12/06	2	21.60	4	21.55	21.30	-2	2,067	-0.10%
2018/12/05	2	22.13	3	22.28	22.25	-1	2,033	-0.05%
2018/12/04	1	22.65	5	22.93	22.45	-4	2,034	-0.20%
2018/12/03	2	22.10	11	22.03	22.10	-9	1,968	-0.46%
2018/11/29	6	21.81	1	21.50	21.45	5	1,929	0.26%
2018/11/28	0	0.00	8	21.18	21.45	-8	1,902	-0.42%
2018/11/27	8	21.00	0	0.00	20.95	8	1,876	0.43%
2018/11/23	5	20.80	6	20.25	20.10	-1	1,839	-0.05%
2018/11/22	3	21.03	15	21.14	20.80	-12	1,808	-0.66%
2018/11/21	12	20.84	1	20.60	21.00	11	1,804	0.61%
2018/11/20	15	20.57	4	20.64	20.75	11	1,819	0.60%
2018/11/16	1	19.85	4	20.05	20.05	-3	1,765	-0.17%
2018/11/15	7	19.94	19	20.12	19.90	-12	1,753	-0.68%
2018/11/14	0	0.00	8	19.61	19.85	-8	1,708	-0.47%
2018/11/13	3	18.78	1	18.85	19.35	2	1,723	0.12%
2018/11/12	7	19.56	0	0.00	19.20	7	1,750	0.40%
2018/11/09	1	19.70	1	19.80	19.80	0	1,791	0.00%
2018/11/08	1	19.65	0	0.00	19.50	1	1,833	0.05%
2018/11/07	0	0.00	1	19.25	19.45	-1	1,896	-0.05%
2018/11/06	0	0.00	2	19.40	19.05	-2	2,062	-0.10%
2018/11/05	9	19.04	0	0.00	19.00	9	2,079	0.43%
2018/10/30	1	17.50	0	0.00	17.80	1	2,173	0.05%
2018/10/26	1	17.40	0	0.00	17.35	1	2,456	0.04%
2018/10/25	1	17.50	0	0.00	17.15	1	2,460	0.04%
2018/10/16	0	0.00	2	18.65	18.60	-2	2,626	-0.08%
2018/10/15	1	18.10	0	0.00	18.15	1	2,671	0.04%
2018/10/12	2	17.98	4	18.05	18.10	-2	2,776	-0.07%
2018/10/11	5	18.00	3	18.05	18.00	2	3,116	0.06%
2018/10/09	2	19.98	0	0.00	20.00	2	3,134	0.06%
2018/10/05	7	20.60	0	0.00	20.65	7	3,690	0.19%
2018/10/04	7	21.69	0	0.00	21.50	7	3,714	0.19%
2018/10/03	5	22.45	0	0.00	22.10	5	3,767	0.13%
2018/10/02	15	22.55	0	0.00	22.50	15	3,818	0.39%
2018/09/28	19	23.53	36.1	23.32	23.30	-17.1	3,882	-0.44%
2018/09/27	0	0.00	1	22.80	22.90	-1	3,888	-0.03%
2018/09/21	2	21.90	1	21.90	21.90	1	4,288	0.02%
2018/09/19	0.4	22.25	0	0.00	22.25	0.4	4,400	0.01%
2018/09/14	1	22.10	1	22.10	22.15	0	4,472	0.00%
2018/09/13	1	21.40	0	0.00	21.55	1	4,511	0.02%
2018/09/11	1	21.30	0	0.00	21.40	1	4,709	0.02%
2018/09/10	5	20.95	0	0.00	20.90	5	4,725	0.11%
2018/09/04	1	22.60	0	0.00	22.65	1	4,893	0.02%
2018/09/03	0	0.00	5	22.75	22.50	-5	4,948	-0.10%
2018/08/30	4	23.15	0	0.00	22.90	4	5,186	0.08%
2018/08/29	1	22.85	0	0.00	23.00	1	5,219	0.02%
2018/08/28	22	23.21	26	23.07	22.95	-4	5,366	-0.07%
2018/08/27	12	22.83	9	22.83	23.00	3	5,638	0.05%
2018/08/24	3	21.78	0	0.00	21.80	3	5,787	0.05%
2018/08/23	2	21.93	1	22.00	22.15	1	5,848	0.02%
2018/08/22	0.1	22.10	0	0.00	21.85	0.1	5,857	0.00%
2018/08/21	7	22.14	0	0.00	22.10	7	5,885	0.12%
2018/08/20	2	21.80	0	0.00	21.60	2	5,914	0.03%
2018/08/17	2	22.40	0	0.00	22.15	2	5,887	0.03%
2018/08/15	0	0.00	1	22.30	22.20	-1	5,832	-0.02%
2018/08/14	0	0.00	2	23.13	23.05	-2	5,802	-0.03%
2018/08/13	6	23.72	1	23.60	23.60	5	5,750	0.09%
2018/08/10	0	0.00	1	26.25	26.15	-1	5,663	-0.02%
2018/08/09	7	26.23	1	26.20	26.05	6	5,778	0.10%
2018/08/07	0	0.00	1	26.90	26.85	-1	5,736	-0.02%
2018/08/06	2	27.10	31	27.18	27.15	-29	5,724	-0.51%
2018/08/03	2	27.50	4	27.38	27.35	-2	5,726	-0.03%
2018/08/02	0	0.00	1	26.95	26.85	-1	5,497	-0.02%
2018/07/31	4	26.91	0	0.00	26.90	4	5,450	0.07%
2018/07/30	0	0.00	21	27.09	26.90	-21	5,434	-0.39%
2018/07/27	20	27.10	1	26.80	27.25	19	5,423	0.35%
2018/07/26	1	26.65	0	0.00	26.55	1	5,382	0.02%
2018/07/23	1	26.65	0	0.00	26.55	1	5,329	0.02%
2018/07/19	11	27.54	14	27.29	27.45	-3	5,251	-0.06%
2018/07/18	23	28.51	22	28.34	27.90	1	5,190	0.02%
2018/07/17	1	27.60	9	27.61	27.50	-8	4,869	-0.16%
2018/07/16	3	27.97	2	27.78	28.00	1	4,833	0.02%
2018/07/13	16	28.52	63	28.25	28.45	-47	4,685	-1.00%
2018/07/12	1	27.85	1	27.85	27.80	0	4,325	0.00%
2018/07/11	51	28.11	42	27.61	27.50	9	4,306	0.21%
2018/07/10	40	27.90	32	27.46	27.90	8	4,296	0.19%
2018/07/09	27	27.44	6	27.46	27.20	21	4,301	0.49%
2018/07/06	16	26.78	2	26.88	27.05	14	4,281	0.33%
2018/07/05	3	27.22	4	27.28	27.00	-1	4,321	-0.02%
2018/07/04	75	28.03	84	28.02	27.90	-9	4,324	-0.21%
2018/07/03	0	0.00	1	27.30	27.15	-1	4,011	-0.02%
2018/07/02	1	27.25	0	0.00	26.85	1	4,016	0.02%
2018/06/29	8	27.21	7	27.35	27.25	1	3,991	0.03%
2018/06/26	19	26.24	5	26.20	26.20	14	3,973	0.35%
2018/06/25	15	26.72	16	26.84	26.70	-1	3,974	-0.03%
2018/06/22	5	27.25	1	27.45	27.15	4	4,015	0.10%
2018/06/21	48	27.95	41	28.27	27.95	7	3,998	0.18%
2018/06/20	0	0.00	1	27.05	27.45	-1	3,963	-0.03%
2018/06/15	1	27.50	0	0.00	27.50	1	4,095	0.02%
2018/06/14	2	27.30	13	27.56	27.30	-11	4,165	-0.26%
2018/06/13	1	27.30	0	0.00	27.60	1	4,174	0.02%
2018/06/12	3	28.05	6	27.63	27.85	-3	4,166	-0.07%
2018/06/11	37	27.35	0	0.00	27.40	37	4,093	0.90%
2018/06/08	12	27.86	10	27.95	27.70	2	4,127	0.05%
2018/06/07	25	27.93	22	28.07	27.65	3	4,144	0.07%
2018/06/06	1	27.20	2	27.28	27.35	-1	4,114	-0.02%
2018/06/05	2	27.38	1	27.30	27.00	1	4,531	0.02%
2018/06/04	6	28.21	50	28.33	28.05	-44	4,582	-0.96%
2018/06/01	2	27.45	8	27.13	27.35	-6	4,392	-0.14%
2018/05/31	2	26.30	6	26.48	26.50	-4	4,412	-0.09%
2018/05/28	3	26.20	0	0.00	26.05	3	4,630	0.06%
2018/05/24	1	25.60	0	0.00	25.35	1	4,822	0.02%
2018/05/23	1	25.75	8	25.83	25.60	-7	4,885	-0.14%
2018/05/22	2	25.75	1	25.90	25.75	1	4,910	0.02%
2018/05/21	13	25.47	0	0.00	25.70	13	5,034	0.26%
2018/05/18	1	25.65	10	25.85	25.40	-9	5,176	-0.17%
2018/05/17	12	26.07	22	25.64	26.10	-10	5,161	-0.19%
2018/05/16	0	0.00	3	24.35	24.50	-3	5,055	-0.06%
2018/05/14	0	0.00	14	24.21	24.00	-14	5,303	-0.26%
2018/05/11	6	24.27	0	0.00	24.10	6	5,357	0.11%
2018/05/10	1	23.90	2	23.90	23.95	-1	5,360	-0.02%
2018/05/03	0	0.00	4	23.90	23.80	-4	5,763	-0.07%
2018/05/02	10	24.03	0	0.00	24.00	10	5,954	0.17%
2018/04/27	0	0.00	1	23.70	23.70	-1	6,376	-0.02%
2018/04/26	0	0.00	3	23.90	23.55	-3	6,682	-0.04%
2018/04/25	3	23.37	3	23.47	23.75	0	7,172	0.00%
2018/04/24	6	23.92	11	23.89	23.90	-5	7,255	-0.07%
2018/04/23	1	24.90	0	0.00	24.80	1	7,302	0.01%
2018/04/20	6	25.19	0	0.00	25.20	6	7,393	0.08%
2018/04/19	6	25.69	0	0.00	25.50	6	7,480	0.08%
2018/04/18	1	25.90	1	25.90	25.50	0	7,755	0.00%
2018/04/17	6	25.84	4	26.10	25.80	2	7,945	0.03%
2018/04/16	29	26.83	24	26.95	26.60	5	8,233	0.06%
2018/04/12	1	26.30	0	0.00	26.25	1	9,242	0.01%
2018/04/11	3	26.95	0	0.00	26.70	3	10,411	0.03%
2018/04/09	8	25.45	4	25.56	25.25	4	11,603	0.03%
2018/04/03	1	26.10	1	25.90	25.85	0	11,754	0.00%
2018/04/02	0	0.00	1	26.75	26.65	-1	11,738	-0.01%
2018/03/30	0	0.00	3	27.30	27.05	-3	11,829	-0.03%
2018/03/27	0	0.00	6	27.44	27.50	-6	11,825	-0.05%
2018/03/26	4	26.90	1	26.80	26.80	3	11,834	0.03%
2018/03/23	3	26.60	2	26.50	26.75	1	11,831	0.01%
2018/03/22	1	27.40	21	27.56	27.35	-20	11,738	-0.17%
2018/03/21	20	27.84	8	27.48	27.85	12	11,692	0.10%
2018/03/20	2	27.13	0	0.00	27.15	2	11,863	0.02%
2018/03/19	3	28.05	0	0.00	27.90	3	11,893	0.03%
2018/03/15	1	28.05	0	0.00	28.05	1	11,917	0.01%
2018/03/14	2	28.03	3	28.15	27.95	-1	11,906	-0.01%
2018/03/13	1	28.60	2	28.33	28.45	-1	11,883	-0.01%
2018/03/12	0	0.00	1	28.50	28.35	-1	11,841	-0.01%
2018/03/09	10	30.12	7	29.69	29.20	3	11,816	0.03%
2018/03/08	14	28.91	15	28.80	28.75	-1	11,452	-0.01%
2018/03/06	7	28.71	8	28.90	28.75	-1	11,513	-0.01%
2018/03/05	8	28.87	5	28.56	28.45	3	11,389	0.03%
2018/03/02	4	28.04	5	28.34	28.15	-1	11,353	-0.01%
2018/03/01	6	27.83	2	27.80	27.95	4	11,737	0.03%
2018/02/27	3	28.10	16	28.13	27.80	-13	11,967	-0.11%
2018/02/23	1	27.40	0	0.00	27.45	1	12,002	0.01%
2018/02/22	3	27.10	3	27.08	27.25	0	11,994	0.00%
2018/02/21	10	26.70	6	27.15	27.50	4	11,995	0.03%
2018/02/12	3	25.53	0	0.00	25.45	3	11,913	0.03%
2018/02/09	1	24.25	0	0.00	25.00	1	11,890	0.01%
2018/02/07	3	25.30	1	25.85	25.25	2	11,965	0.02%
2018/02/06	3	24.70	4	26.26	25.10	-1	12,043	-0.01%
2018/02/05	9	27.01	2	27.10	27.40	7	12,214	0.06%
2018/02/02	2	27.93	1	27.95	27.95	1	12,207	0.01%
2018/02/01	5	28.35	0	0.00	27.95	5	12,226	0.04%
2018/01/31	4	28.15	5	28.02	28.10	-1	12,282	-0.01%
2018/01/30	2	28.10	0	0.00	28.05	2	12,234	0.02%
2018/01/29	5	28.15	0	0.00	28.40	5	12,159	0.04%
2018/01/26	1	27.55	10	28.10	27.70	-9	12,089	-0.07%
2018/01/25	3	28.90	4	28.80	28.10	-1	11,968	-0.01%
2018/01/24	7	29.11	1	29.25	29.30	6	11,793	0.05%
2018/01/23	1	29.30	0	0.00	29.05	1	11,701	0.01%
2018/01/22	14	30.93	11	31.00	30.30	3	11,422	0.03%
2018/01/19	9	30.49	82	30.65	30.70	-73	11,212	-0.65%
2018/01/18	9	29.59	5	29.58	29.35	4	10,752	0.04%
2018/01/17	0	0.00	2	29.60	29.45	-2	10,698	-0.02%
2018/01/16	6	29.50	1	29.85	29.50	5	10,612	0.05%
2018/01/15	4	29.78	6	29.48	29.35	-2	10,510	-0.02%
2018/01/12	2	30.63	6	30.76	30.05	-4	10,468	-0.04%
2018/01/11	6	29.42	10	29.57	29.55	-4	10,156	-0.04%
2018/01/10	18	29.30	1	29.25	29.10	17	9,979	0.17%
2018/01/09	6	29.89	13	30.33	30.20	-7	9,679	-0.07%
2018/01/08	42	31.08	45	31.36	30.60	-3	9,315	-0.03%
2018/01/05	108	30.82	33	30.78	31.20	75	8,612	0.87%	大買/
2018/01/04	20	28.04	42	27.91	28.95	-22	7,454	-0.30%
2018/01/03	40	26.49	64	26.51	26.35	-24	6,544	-0.37%
2018/01/02	18	25.91	7	25.78	25.95	11	6,204	0.18%