正文 (4906)-華南永昌-南京券商分點個股進出

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
37.70
漲跌
▲0.70
漲幅
+1.89%
成交量
8,098張
產業
上市通信網路類股
597人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

正文 (4906)籌碼相關－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京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
2024/06/03	3	37.18	2	37.15	37.70	1	6,453	0.02%
2024/05/31	21	37.99	39	38.30	37.00	-18	6,649	-0.27%
2024/05/30	7.7	38.27	21	38.36	38.00	-13.3	7,831	-0.17%
2024/05/29	12	38.30	17	38.18	38.00	-5	8,025	-0.06%
2024/05/28	21	37.81	21	38.30	37.95	0	7,758	0.00%
2024/05/27	68	37.25	23	36.93	37.35	45	7,378	0.61%
2024/05/24	0	0.00	3	35.53	35.35	-3	6,845	-0.04%
2024/05/23	3	34.98	17	35.06	35.00	-14	6,842	-0.20%
2024/05/22	3	35.60	29	35.99	35.40	-26	6,864	-0.38%
2024/05/21	1	35.14	18	35.09	35.20	-17	6,687	-0.25%
2024/05/20	61	35.49	14	34.98	35.50	47	6,642	0.71%
2024/05/17	0	0.00	18	34.38	34.10	-18	6,333	-0.28%
2024/05/16	11	34.10	1	34.15	34.15	10	6,340	0.16%
2024/05/15	0	33.90	0	0.00	33.95	0	6,340	0.00%
2024/05/14	1.4	34.11	0	0.00	34.15	1.4	6,384	0.02%
2024/05/13	2	33.75	12	33.72	33.90	-10	6,420	-0.16%
2024/05/10	2	33.05	0	0.00	33.40	2	6,626	0.03%
2024/05/09	4	33.41	1	33.95	33.30	3	6,780	0.04%
2024/05/08	1	33.65	5	33.65	33.75	-4	6,787	-0.06%
2024/05/07	5	33.05	0	0.00	33.15	5	6,815	0.07%
2024/05/06	0.1	33.60	0	0.00	33.55	0.1	6,878	0.00%
2024/05/03	0.1	33.55	14	33.54	33.30	-13.9	6,909	-0.20%
2024/05/02	0	0.00	1	33.20	33.20	-1	6,941	-0.01%
2024/04/30	0	0.00	1	33.25	33.25	-1	7,018	-0.01%
2024/04/29	3	33.15	21	33.20	33.25	-18	7,071	-0.25%
2024/04/26	0	0.00	0	32.90	32.80	0	7,230	0.00%
2024/04/25	11	32.57	0	0.00	32.50	11	7,275	0.15%
2024/04/24	0	0.00	2	32.90	33.00	-2	7,337	-0.03%
2024/04/22	0	0.00	6	32.07	32.25	-6	7,631	-0.08%
2024/04/19	6	32.00	3	32.20	32.20	3	7,766	0.04%
2024/04/18	0	0.00	2	32.80	33.15	-2	7,725	-0.03%
2024/04/17	1	32.90	0	0.00	32.95	1	7,742	0.01%
2024/04/16	5	33.08	2	32.63	32.70	3	7,740	0.04%
2024/04/15	7	34.17	1	34.10	34.10	6	7,693	0.08%
2024/04/12	5	34.65	9	34.54	34.55	-4	7,674	-0.05%
2024/04/10	1	34.80	2	34.75	34.70	-1	7,709	-0.01%
2024/04/03	5	33.95	0	0.00	33.95	5	7,608	0.07%
2024/04/02	32	34.13	1	34.20	34.10	31	7,621	0.41%
2024/04/01	0	0.00	0	34.58	34.55	0	7,594	0.00%
2024/03/29	0	0.00	19	34.11	34.10	-19	7,575	-0.25%
2024/03/28	15	34.32	0	34.50	34.20	15	7,639	0.20%
2024/03/27	0	34.65	0	0.00	34.40	0	7,680	0.00%
2024/03/26	2	34.90	7	34.45	34.40	-5	7,678	-0.07%
2024/03/25	2	35.32	0	0.00	35.30	2	7,627	0.03%
2024/03/22	23	35.10	1	35.15	35.10	22	7,653	0.29%
2024/03/21	0	34.90	12	34.86	34.80	-12	7,663	-0.16%
2024/03/20	1	35.30	0	0.00	34.90	1	7,731	0.01%
2024/03/19	6	35.16	7	35.14	35.00	-1	7,974	-0.01%
2024/03/18	14	34.81	2	35.03	35.10	12	8,333	0.14%
2024/03/15	1	34.50	18	34.60	34.30	-17	8,602	-0.20%
2024/03/14	0	0.00	8	35.03	34.90	-8	8,679	-0.09%
2024/03/13	1	36.25	2	35.60	35.65	-1	8,912	-0.01%
2024/03/12	6	36.24	16	36.12	36.15	-10	8,880	-0.11%
2024/03/11	6	36.18	3	36.53	36.15	3	8,786	0.03%
2024/03/08	1	36.65	55	36.92	35.95	-54	8,713	-0.62%
2024/03/07	20.2	37.15	6	37.27	36.80	14.2	8,577	0.17%
2024/03/06	16	38.54	30.5	38.56	38.35	-14.5	8,253	-0.18%
2024/03/05	321	39.79	275	39.95	39.50	46	7,969	0.58%	大買/大賣/
2024/03/04	20.4	37.55	89	37.46	38.70	-68.6	6,493	-1.06%
2024/03/01	1	35.25	0	0.00	35.20	1	5,983	0.02%
2024/02/29	2	35.35	0	0.00	35.40	2	5,991	0.03%
2024/02/27	2	35.25	1	35.30	35.25	1	5,974	0.02%
2024/02/26	1	36.00	0	36.30	36.00	1	5,965	0.02%
2024/02/23	14	36.46	3	36.62	35.90	11	5,955	0.18%
2024/02/22	1	36.40	3	36.40	36.35	-2	6,002	-0.03%
2024/02/21	0	36.00	17	35.97	36.05	-17	5,965	-0.28%
2024/02/20	4	35.99	2	35.95	35.65	2	5,938	0.03%
2024/02/19	2	35.90	20	35.90	35.95	-18	5,940	-0.30%
2024/02/16	0	35.60	16	35.89	35.65	-16	5,922	-0.27%
2024/02/15	2	35.28	12	35.66	35.70	-10	5,925	-0.17%
2024/02/05	14	35.21	5	35.28	35.10	9	5,887	0.15%
2024/02/02	17	36.54	3	36.22	36.00	14	5,862	0.24%
2024/02/01	5	36.15	116	36.17	36.20	-111	5,732	-1.94%	大賣/鉅額交易
2024/01/31	1	35.60	1	35.60	35.60	0	5,626	0.00%
2024/01/30	1	35.80	0	35.50	35.75	1	5,649	0.02%
2024/01/29	3	35.53	39	35.64	35.80	-36	5,636	-0.64%
2024/01/26	32	35.23	10	35.50	35.00	22	5,682	0.39%
2024/01/25	1	35.35	0	0.00	35.60	1	5,729	0.02%
2024/01/24	0	0.00	32	35.99	35.80	-32	5,703	-0.56%
2024/01/23	2	35.75	2	36.00	35.90	0	5,671	0.00%
2024/01/22	7	35.83	54	35.83	35.85	-47	5,625	-0.84%
2024/01/19	2	34.80	1	34.65	34.80	1	5,467	0.02%
2024/01/18	2	35.45	12	34.65	35.20	-10	5,445	-0.18%
2024/01/17	4	35.61	8	35.41	35.35	-4	5,398	-0.07%
2024/01/16	13	35.13	91	35.47	36.00	-78	5,340	-1.46%
2024/01/15	33	34.87	2	34.87	35.00	31	5,112	0.61%
2024/01/12	3	33.55	4	33.70	33.50	-1	5,002	-0.02%
2024/01/10	0	0.00	4	33.51	33.45	-4	5,067	-0.08%
2024/01/05	4	33.66	0	0.00	33.65	4	5,213	0.08%
2024/01/04	1	33.75	0	0.00	33.85	1	5,268	0.02%
2024/01/03	2	34.20	5	34.15	34.15	-3	5,289	-0.06%
2024/01/02	1	34.70	0	0.00	34.70	1	5,278	0.02%
2023/12/29	10	34.53	0	0.00	34.50	10	5,341	0.19%
2023/12/28	15	34.95	0	0.00	34.80	15	5,364	0.28%
2023/12/27	5	34.60	50	34.55	34.55	-45	5,396	-0.83%
2023/12/26	18	34.82	5	34.85	34.85	13	5,538	0.23%
2023/12/25	12	34.84	0	0.00	34.60	12	5,548	0.22%
2023/12/22	10	35.65	2	35.63	35.55	8	5,530	0.14%
2023/12/21	30	35.65	0	0.00	35.60	30	5,535	0.54%
2023/12/20	28	35.92	1	35.85	35.95	27	5,661	0.48%
2023/12/19	11	35.68	34	35.50	35.60	-23	5,672	-0.41%
2023/12/18	12	36.12	4	36.18	35.80	8	5,740	0.14%
2023/12/15	26	36.32	11	36.38	36.20	15	5,810	0.26%
2023/12/14	60	36.99	114	36.96	36.90	-54	5,830	-0.93%	大賣/
2023/12/13	53	36.27	80.2	36.70	36.35	-27.1	5,593	-0.49%
2023/12/12	61	35.59	116	35.59	35.75	-55	5,399	-1.02%	大賣/
2023/12/11	48	34.46	2	34.33	34.30	46	5,452	0.84%
2023/12/08	11	35.60	48	35.52	35.70	-37	5,430	-0.68%
2023/12/07	2	34.50	10	34.70	34.50	-8	5,303	-0.15%
2023/12/06	26.6	34.27	1	34.30	34.15	25.6	5,386	0.48%
2023/12/05	70	33.99	5	34.00	33.95	65	5,485	1.19%
2023/12/04	0	0.00	57	34.41	34.25	-57	5,826	-0.98%
2023/12/01	0	0.00	3	34.15	34.10	-3	6,234	-0.05%
2023/11/30	0	0.00	10	34.10	34.05	-10	6,330	-0.16%
2023/11/28	3	34.30	3	34.20	34.40	0	6,905	0.00%
2023/11/27	33	33.68	7	33.85	33.55	26	7,100	0.37%
2023/11/24	35	34.19	0	0.00	34.10	35	7,301	0.48%
2023/11/22	7	34.41	1	34.70	34.65	6	8,732	0.07%
2023/11/21	67	34.90	45	34.86	34.60	22	9,605	0.23%
2023/11/20	9	34.06	14	34.00	34.30	-5	9,947	-0.05%
2023/11/17	49	33.53	0	0.00	33.45	49	10,412	0.47%
2023/11/16	6	33.36	4	33.43	33.40	2	10,727	0.02%
2023/11/15	6	33.17	1	33.25	33.10	5	11,172	0.04%
2023/11/14	27	32.84	0	0.00	33.15	27	11,272	0.24%
2023/11/13	10	32.80	0	0.00	32.75	10	11,342	0.09%
2023/11/10	10	32.65	2	32.90	32.70	8	11,360	0.07%
2023/11/09	39	32.92	0	0.00	32.90	39	11,392	0.34%
2023/11/08	15	33.33	0	33.70	33.30	15	11,367	0.13%
2023/11/07	8	33.46	3	33.45	33.45	5	11,416	0.04%
2023/11/06	14	33.93	3	34.05	33.90	11	11,542	0.10%
2023/11/03	16	34.43	1	34.85	34.25	15	11,956	0.13%
2023/11/02	2	33.75	1	33.50	33.85	1	11,934	0.01%
2023/11/01	18	32.91	0	0.00	32.60	18	12,043	0.15%
2023/10/31	5	33.20	8	33.61	32.60	-3	12,232	-0.02%
2023/10/30	3	33.20	0	0.00	33.30	3	12,328	0.02%
2023/10/27	5	33.07	0	0.00	33.15	5	12,454	0.04%
2023/10/26	0	0.00	1	33.25	33.05	-1	12,636	-0.01%
2023/10/25	2	34.10	0	0.00	33.70	2	12,669	0.02%
2023/10/23	6	33.27	0	0.00	33.25	6	12,772	0.05%
2023/10/20	12	33.31	2	33.45	33.40	10	12,926	0.08%
2023/10/19	37	33.53	0	0.00	33.65	37	12,976	0.29%
2023/10/18	12	33.28	9	33.33	33.45	3	13,018	0.02%
2023/10/17	7	34.54	2	34.70	33.85	5	13,017	0.04%
2023/10/16	12	34.44	3	34.43	34.60	9	13,098	0.07%
2023/10/13	8	35.77	2	35.50	35.35	6	13,160	0.05%
2023/10/12	6	35.46	6	35.63	35.90	0	13,254	0.00%
2023/10/11	2	36.03	45	36.22	36.00	-43	13,271	-0.32%
2023/10/06	1	36.70	11	36.77	36.70	-10	13,344	-0.07%
2023/10/05	1	37.50	4	37.08	37.00	-3	13,382	-0.02%
2023/10/04	4	36.49	1	36.65	36.60	3	13,391	0.02%
2023/10/03	2	37.33	0	0.00	37.15	2	13,538	0.01%
2023/10/02	5	37.58	14.1	37.71	37.85	-9.1	13,683	-0.07%
2023/09/28	6	36.50	0	0.00	36.45	6	13,866	0.04%
2023/09/27	2	36.70	1	36.50	36.70	1	14,035	0.01%
2023/09/26	7	37.29	16	37.78	37.25	-9	14,314	-0.06%
2023/09/25	6	37.59	17	37.58	37.60	-11	14,810	-0.07%
2023/09/22	13	36.08	0	0.00	36.05	13	15,164	0.09%
2023/09/21	30	35.90	1	35.90	35.65	29	15,371	0.19%
2023/09/20	12	36.85	3	36.73	36.60	9	15,626	0.06%
2023/09/19	5.2	37.82	16.3	37.87	37.35	-11.1	15,530	-0.07%
2023/09/18	9	37.31	8	37.30	37.10	1	15,394	0.01%
2023/09/15	11	37.36	12	38.06	37.05	-1	15,333	-0.01%
2023/09/14	9.1	38.43	23	38.20	38.05	-13.9	15,132	-0.09%
2023/09/13	11	37.42	5.3	37.62	37.70	5.7	14,807	0.04%
2023/09/12	1.1	37.59	6	37.35	37.45	-5	14,717	-0.03%
2023/09/11	2.1	36.19	62	36.19	36.25	-60	14,568	-0.41%
2023/09/08	9	36.73	12	36.68	37.00	-3	14,723	-0.02%
2023/09/07	89	37.16	10	37.06	37.05	79	14,692	0.54%
2023/09/06	18	37.92	29	37.96	37.95	-11	14,398	-0.08%
2023/09/05	5.1	36.47	5	36.75	36.50	0.1	13,995	0.00%
2023/09/04	32	36.32	14	36.03	36.20	18	13,935	0.13%
2023/09/01	25.1	37.58	14	37.42	37.05	11.1	13,756	0.08%
2023/08/31	28	37.14	57	37.34	37.30	-29	13,628	-0.21%
2023/08/30	12.1	36.65	23	36.53	36.95	-11	13,760	-0.08%
2023/08/29	18.1	36.07	13	36.24	36.25	5.1	13,590	0.04%
2023/08/28	182.1	37.93	121.1	38.32	35.90	61	13,326	0.46%	大買/大賣/
2023/08/25	35.2	37.43	14	37.24	37.50	21.2	12,166	0.17%
2023/08/24	30.1	36.06	17	35.81	35.40	13	11,315	0.12%
2023/08/23	68.1	35.50	115.1	35.26	35.55	-47	10,998	-0.43%	大賣/
2023/08/22	69	34.29	17.4	34.24	34.30	51.6	10,496	0.49%
2023/08/21	24.1	34.51	27	34.46	34.50	-2.9	10,182	-0.03%
2023/08/18	38	33.60	1.1	33.40	32.95	36.9	9,725	0.38%
2023/08/17	61	33.19	4	33.55	33.65	57	9,639	0.59%
2023/08/16	11	32.98	0	0.00	33.05	11	9,566	0.11%
2023/08/15	2	33.20	0	0.00	33.25	2	9,564	0.02%
2023/08/14	17	32.69	10	32.75	32.65	7	9,629	0.07%
2023/08/11	21	32.94	14	32.96	32.65	7	9,575	0.07%
2023/08/10	16	33.25	11	33.46	33.35	5	9,491	0.05%
2023/08/09	27	34.11	33	34.25	33.55	-6	9,344	-0.06%
2023/08/08	8	33.00	1	33.00	33.15	7	8,915	0.08%
2023/08/07	18	33.09	34	33.18	33.45	-16	8,858	-0.18%
2023/08/04	9	32.80	6	32.49	32.90	3	8,737	0.03%
2023/08/02	31	31.86	2	31.78	31.40	29	8,557	0.34%
2023/08/01	0	0.00	1	32.30	32.05	-1	8,426	-0.01%
2023/07/31	11.1	32.42	5	32.80	32.10	6.1	8,343	0.07%
2023/07/28	4	31.48	0	0.00	31.50	4	8,268	0.05%
2023/07/27	0	0.00	1	31.95	31.80	-1	8,260	-0.01%
2023/07/26	2	31.68	0	32.00	31.35	2	8,211	0.02%
2023/07/25	1	31.70	3	31.90	31.90	-2	8,170	-0.02%
2023/07/24	1	31.40	0	0.00	31.55	1	8,024	0.01%
2023/07/21	4	31.40	0	0.00	31.40	4	7,964	0.05%
2023/07/20	3	32.00	11	31.87	32.05	-8	7,937	-0.10%
2023/07/19	4	32.06	0	32.10	31.60	4	7,881	0.05%
2023/07/18	54.1	33.31	58	32.27	32.25	-3.9	7,838	-0.05%
2023/07/17	2	33.50	2	33.35	33.35	0	7,735	0.00%
2023/07/14	52	32.41	50	32.90	32.75	2	7,654	0.03%
2023/07/13	1	32.80	3	33.08	32.55	-2	7,621	-0.03%
2023/07/12	0	0.00	29	32.31	32.10	-29	7,580	-0.38%
2023/07/11	5	32.40	6	32.36	32.40	-1	7,560	-0.01%
2023/07/10	22.1	32.74	16	32.53	32.80	6.1	7,535	0.08%
2023/07/07	30.2	33.32	24.1	33.87	33.55	6.1	7,398	0.08%
2023/07/06	15	33.97	2	33.73	33.65	13	7,318	0.18%
2023/07/05	14	33.29	11	33.59	33.15	3	6,999	0.04%
2023/07/04	33	33.24	37	33.32	33.40	-4	6,832	-0.06%
2023/07/03	24	34.30	10	34.38	34.45	14	6,528	0.21%
2023/06/30	10.2	33.03	61.4	32.24	33.05	-51.2	5,960	-0.86%
2023/06/29	8	31.61	6	31.23	31.50	2	5,502	0.04%
2023/06/28	33.1	31.35	23	31.51	31.25	10.1	5,288	0.19%
2023/06/26	1	30.00	11	30.11	30.05	-10	5,017	-0.20%
2023/06/21	0	0.00	21	30.28	30.25	-21	5,082	-0.41%
2023/06/20	1	30.20	0.2	30.20	30.15	0.8	5,100	0.02%
2023/06/19	3.1	30.20	3.1	30.02	30.05	0	5,111	0.00%
2023/06/16	52.1	30.65	1	30.55	30.50	51.1	5,096	1.00%
2023/06/15	0.1	31.00	0	0.00	30.90	0.1	5,072	0.00%
2023/06/14	6.2	31.16	5	31.12	31.40	1.2	4,996	0.02%
2023/06/13	11	31.33	40	31.35	31.50	-29	4,718	-0.61%
2023/06/12	0	0.00	2	31.35	31.30	-2	4,671	-0.04%
2023/06/09	0	0.00	8	31.52	31.80	-8	4,657	-0.17%
2023/06/08	3	31.15	0	0.00	31.15	3	4,632	0.06%
2023/06/07	2	31.65	0	0.00	31.65	2	4,632	0.04%
2023/06/06	155	32.03	2	32.80	32.00	153	4,564	3.35%	大買/鉅額交易
2023/06/05	1	33.35	112	32.70	33.45	-111	4,354	-2.55%	大賣/鉅額交易
2023/06/02	55	31.50	0	31.50	31.55	55	4,016	1.37%
2023/06/01	50	31.60	6	31.50	31.60	44	3,984	1.10%
2023/05/31	1	31.55	0	0.00	31.40	1	3,966	0.03%
2023/05/30	3	31.20	2	31.05	31.15	1	3,928	0.03%
2023/05/29	2	31.35	52	31.48	31.40	-50	3,868	-1.29%
2023/05/26	0	0.00	2	30.70	30.30	-2	3,712	-0.05%
2023/05/25	0	0.00	6	30.59	30.50	-6	3,701	-0.16%
2023/05/24	0	0.00	1	30.55	30.65	-1	3,684	-0.03%
2023/05/23	0	0.00	5	30.70	30.65	-5	3,670	-0.14%
2023/05/18	45.1	30.39	2	30.45	30.40	43.1	3,581	1.20%
2023/05/16	0	29.75	7.1	29.60	29.70	-7	3,412	-0.21%
2023/05/12	0	0.00	1	29.80	30.15	-1	3,387	-0.03%
2023/05/11	0	29.95	1	29.84	29.70	-1	3,364	-0.03%
2023/05/10	9	30.66	1	30.25	30.25	8	3,319	0.24%
2023/05/09	0.1	29.85	0	0.00	29.90	0.1	3,249	0.00%
2023/05/05	1	29.25	0	0.00	29.40	1	3,221	0.03%
2023/05/04	13.1	29.71	10	29.83	29.65	3.1	3,183	0.10%
2023/04/28	2	31.05	0	30.95	31.00	2	3,047	0.07%
2023/04/26	0	0.00	1	30.95	30.90	-1	3,003	-0.03%
2023/04/25	0	0.00	3	31.37	30.80	-3	2,993	-0.10%
2023/04/24	3	31.28	1	31.45	31.50	2	2,948	0.07%
2023/04/21	8	30.80	3	31.33	30.80	5	2,923	0.17%
2023/04/20	1	31.95	0	32.10	32.10	1	2,812	0.04%
2023/04/19	2	32.55	9	32.57	32.50	-7	2,764	-0.25%
2023/04/18	4.1	32.41	1	32.00	32.25	3	2,692	0.11%
2023/04/17	0.1	32.40	1	32.40	32.35	-0.9	2,630	-0.03%
2023/04/13	2	31.43	3	31.62	31.60	-1	2,479	-0.04%
2023/04/12	52.1	31.51	0.1	31.65	31.80	52	2,441	2.13%
2023/04/11	11	31.34	53	31.54	31.35	-42	2,377	-1.77%
2023/04/10	32.2	30.51	1	30.70	30.65	31.2	2,219	1.40%
2023/04/07	5.2	31.26	0.1	31.35	31.30	5.1	2,166	0.24%
2023/04/06	1	31.45	9	31.31	31.40	-8	2,130	-0.38%
2023/03/31	1	30.85	2	30.80	30.90	-1	2,069	-0.05%
2023/03/30	1.2	30.98	51	30.90	30.85	-49.9	2,026	-2.46%
2023/03/29	1.1	30.40	1	30.45	30.50	0.1	1,954	0.01%
2023/03/28	0.1	30.40	2	30.20	30.25	-1.9	1,916	-0.10%
2023/03/27	50.1	30.30	0	0.00	30.20	50.1	1,860	2.69%
2023/03/24	0	30.05	2.3	29.98	29.85	-2.3	1,797	-0.13%
2023/03/22	0	29.30	0	0.00	29.30	0	1,695	0.00%
2023/03/21	1	29.30	1.2	29.32	29.25	-0.2	1,674	-0.01%
2023/03/20	0.1	29.05	1	29.10	29.15	-0.9	1,639	-0.06%
2023/03/17	2.4	28.44	0	0.00	28.40	2.4	1,656	0.14%
2023/03/16	1	28.55	1.1	28.33	28.00	-0.1	1,636	0.00%
2023/03/15	0.1	29.04	1	29.10	28.65	-0.9	1,612	-0.06%
2023/03/14	0.1	28.76	1	28.65	28.75	-0.9	1,571	-0.06%
2023/03/10	1	28.45	1	28.45	28.50	0	1,517	0.00%
2023/03/09	0	28.65	0	0.00	28.25	0	1,486	0.00%
2023/03/08	2	28.65	0	0.00	28.65	2	1,476	0.14%
2023/03/07	1	28.50	0	0.00	28.45	1	1,491	0.07%
2023/03/06	0	0.00	3	28.40	28.35	-3	1,459	-0.21%
2023/03/03	0.1	28.00	0	0.00	28.10	0.1	1,447	0.01%
2023/03/02	0	0.00	1	28.00	28.05	-1	1,457	-0.07%
2023/03/01	0	28.00	0	0.00	27.65	0	1,483	0.00%
2023/02/24	5	27.70	1	27.70	27.70	4	1,587	0.25%
2023/02/22	2	27.63	0	0.00	27.75	2	1,610	0.12%
2023/02/16	5	27.75	0	0.00	27.75	5	1,677	0.30%
2023/02/15	0	0.00	1	27.65	27.60	-1	1,723	-0.06%
2023/02/14	0	27.85	8	27.75	27.70	-8	1,789	-0.45%
2023/02/13	0	0.00	1	27.70	27.80	-1	1,843	-0.05%
2023/02/08	0	0.00	1	27.95	28.00	-1	1,903	-0.05%
2023/02/06	1	28.10	1	28.10	28.10	0	1,897	0.00%
2023/02/03	0	28.05	0	0.00	28.00	0	1,882	0.00%
2023/02/01	2	28.00	0	0.00	27.95	2	1,856	0.11%
2023/01/31	1	27.50	0	0.00	27.60	1	1,815	0.06%
2023/01/17	0	0.00	0	26.95	26.85	0	1,823	0.00%
2023/01/12	2	27.50	1	27.45	27.45	1	1,865	0.05%
2023/01/11	0	0.00	7	27.75	27.60	-7	1,877	-0.37%
2023/01/09	0	0.00	1	27.95	27.95	-1	1,911	-0.05%
2023/01/06	0	0.00	0	27.95	27.85	0	1,930	0.00%
2023/01/05	2	28.05	2	27.90	27.90	0	1,978	0.00%
2023/01/04	0	0.00	3	27.97	28.00	-3	2,002	-0.15%
2022/12/30	2	27.80	12	27.52	27.40	-10	2,049	-0.49%
2022/12/29	2	26.95	1	26.95	26.95	1	2,046	0.05%
2022/12/26	0	0.00	1	27.35	27.35	-1	2,216	-0.05%
2022/12/23	6	27.25	5	27.25	27.35	1	2,258	0.04%
2022/12/20	3	27.17	0	0.00	26.75	3	2,501	0.12%
2022/12/16	1	27.60	0	0.00	27.55	1	2,883	0.03%
2022/12/13	0	0.00	4	28.60	28.10	-4	3,879	-0.10%
2022/12/08	1	28.20	0	0.00	28.30	1	3,854	0.03%
2022/12/07	0	0.00	0.1	28.25	28.00	-0.1	3,876	0.00%
2022/12/05	2	28.60	0	0.00	28.65	2	3,999	0.05%
2022/12/02	0	0.00	1	28.85	28.75	-1	4,012	-0.02%
2022/12/01	2	28.80	1	28.85	28.75	1	4,042	0.02%
2022/11/30	3	28.78	2	28.70	28.60	1	4,149	0.02%
2022/11/29	0.1	28.65	0	0.00	28.80	0.1	4,494	0.00%
2022/11/28	0	0.00	2	28.18	28.15	-2	4,551	-0.04%
2022/11/23	2	28.60	1	28.60	28.60	1	4,647	0.02%
2022/11/22	1	28.85	13	28.68	28.75	-12	4,647	-0.26%
2022/11/21	2	28.25	2	28.20	28.15	0	4,669	0.00%
2022/11/14	0	0.00	0	28.10	28.15	0	5,099	0.00%
2022/11/11	5	27.85	4	28.14	27.75	1	5,232	0.02%
2022/11/10	4	27.88	2	27.95	27.80	2	5,229	0.04%
2022/11/09	10	27.80	3	28.00	27.85	7	5,185	0.13%
2022/11/08	1	27.45	2	27.68	27.60	-1	5,145	-0.02%
2022/11/07	2	26.80	2	26.85	26.90	0	5,092	0.00%
2022/10/27	1	26.10	0	0.00	26.30	1	5,324	0.02%
2022/10/26	2	25.65	1	25.70	25.65	1	5,352	0.02%
2022/10/25	0	0.00	2	26.70	26.05	-2	5,343	-0.04%
2022/10/21	2	26.68	0	0.00	26.60	2	5,405	0.04%
2022/10/20	0	0.00	1	26.70	27.65	-1	5,439	-0.02%
2022/10/19	1	27.30	0	0.00	27.20	1	5,450	0.02%
2022/10/13	3	27.20	0	27.85	26.50	3	5,516	0.05%
2022/10/12	0	0.00	3	27.65	27.85	-3	5,529	-0.05%
2022/10/11	0	0.00	1	27.70	27.85	-1	5,552	-0.02%
2022/10/07	0	0.00	2	28.45	28.50	-2	5,567	-0.04%
2022/10/05	4	28.20	5	28.35	28.10	-1	5,670	-0.02%
2022/10/04	1	27.65	3	27.37	27.95	-2	5,623	-0.04%
2022/10/03	1	26.90	0	0.00	27.10	1	5,647	0.02%
2022/09/29	1	26.75	0	0.00	26.75	1	5,829	0.02%
2022/09/28	6	26.68	3	26.55	26.05	3	5,836	0.05%
2022/09/27	7	27.21	0	0.00	27.60	7	5,759	0.12%
2022/09/26	0	0.00	7	28.63	27.50	-7	5,709	-0.12%
2022/09/23	17	30.20	16	29.81	29.30	1	5,662	0.02%
2022/09/22	59	32.09	42	32.16	30.40	17	5,462	0.31%
2022/09/21	8	30.91	3	30.75	31.05	5	4,633	0.11%
2022/09/16	1	30.70	3	30.90	30.70	-2	4,572	-0.04%
2022/09/13	6	31.48	3	31.15	31.10	3	4,764	0.06%
2022/09/12	12	31.95	4	32.09	31.95	8	4,767	0.17%
2022/09/08	1	31.85	1	31.90	31.90	0	4,791	0.00%
2022/09/07	3	31.10	0	0.00	31.65	3	4,920	0.06%
2022/09/06	10	31.74	7	31.49	31.55	3	5,563	0.05%
2022/09/05	9	32.32	10	32.46	32.25	-1	5,576	-0.02%
2022/09/02	0	0.00	3.1	32.14	31.95	-3.1	5,255	-0.06%
2022/09/01	0	0.00	3	31.95	31.85	-3	5,214	-0.06%
2022/08/31	3	31.70	5	31.93	31.70	-2	5,184	-0.04%
2022/08/30	5	31.60	0	0.00	31.45	5	5,187	0.10%
2022/08/29	0	0.00	5	31.30	31.30	-5	5,267	-0.09%
2022/08/26	2	31.95	125	31.88	31.70	-123	5,373	-2.29%	大賣/鉅額交易
2022/08/25	0	0.00	10	31.40	31.55	-10	5,370	-0.19%
2022/08/24	13	31.25	15	31.21	31.10	-2	5,343	-0.04%
2022/08/23	4	31.55	7	31.36	31.50	-3	5,328	-0.06%
2022/08/22	1	30.85	11	31.26	31.10	-10	5,227	-0.19%
2022/08/19	3	31.13	19	30.97	31.10	-16	5,150	-0.31%
2022/08/18	10	30.29	11	30.22	30.25	-1	4,994	-0.02%
2022/08/11	1	29.15	0	0.00	29.10	1	4,919	0.02%
2022/08/10	1	29.45	3	29.50	29.50	-2	4,931	-0.04%
2022/08/08	2	28.90	1	29.00	28.90	1	4,904	0.02%
2022/08/05	3	29.50	10	29.15	29.15	-7	4,875	-0.14%
2022/08/04	0	0.00	1	29.35	29.50	-1	4,845	-0.02%
2022/08/03	1	29.15	2	29.20	29.30	-1	4,843	-0.02%
2022/08/02	1	29.85	4	29.63	29.65	-3	4,845	-0.06%
2022/07/29	0	0.00	2	30.40	30.25	-2	4,926	-0.04%
2022/07/28	4	30.35	1	30.75	30.35	3	4,922	0.06%
2022/07/27	3	30.40	2	30.60	30.70	1	4,935	0.02%
2022/07/26	0	0.00	1	30.35	30.10	-1	4,931	-0.02%
2022/07/25	0	0.00	22	30.25	30.30	-22	4,995	-0.44%
2022/07/22	0	0.00	1.1	30.17	30.00	-1.1	4,991	-0.02%
2022/07/21	1	30.20	21	30.00	30.30	-20	5,032	-0.40%
2022/07/20	0	0.00	4	30.45	30.30	-4	5,057	-0.08%
2022/07/19	2	30.43	0	0.00	30.40	2	5,114	0.04%
2022/07/18	20	30.48	1	30.70	30.05	19	5,147	0.37%
2022/07/15	6	29.94	10	30.20	30.35	-4	5,455	-0.07%
2022/07/14	0	0.00	21	29.88	30.15	-21	5,444	-0.39%
2022/07/13	18	29.33	31	29.41	29.25	-13	5,385	-0.24%
2022/07/11	0.1	29.40	0	0.00	29.35	0.1	5,413	0.00%
2022/07/08	2	29.15	2	29.55	29.30	0	5,411	0.00%
2022/07/07	3	27.43	3	27.72	27.85	0	5,260	0.00%
2022/07/06	1	26.30	3	26.55	26.30	-2	5,281	-0.04%
2022/07/05	3	27.00	0	0.00	26.85	3	5,355	0.06%
2022/07/01	1	27.95	2	28.00	27.10	-1	5,576	-0.02%
2022/06/30	10	29.25	0	0.00	29.00	10	5,657	0.18%
2022/06/29	0	0.00	3	29.85	30.00	-3	5,752	-0.05%
2022/06/27	3	30.90	2	30.78	30.95	1	5,961	0.02%
2022/06/24	1	30.65	0	0.00	30.60	1	6,030	0.02%
2022/06/23	0	0.00	10	30.45	30.65	-10	6,109	-0.16%
2022/06/22	13	30.65	42	31.04	30.80	-29	6,324	-0.46%
2022/06/20	10	29.65	1	29.95	29.25	9	6,334	0.14%
2022/06/17	2	30.33	1	30.20	30.25	1	6,421	0.02%
2022/06/16	4	31.19	2	31.15	30.55	2	6,429	0.03%
2022/06/15	15	32.48	9	32.27	31.10	6	6,541	0.09%
2022/06/14	0	0.00	2	31.38	31.50	-2	5,909	-0.03%
2022/06/13	1	30.95	8	31.08	31.00	-7	5,796	-0.12%
2022/06/10	0	0.00	1	31.15	31.35	-1	5,799	-0.02%
2022/06/08	0	0.00	4	31.25	31.10	-4	5,761	-0.07%
2022/06/07	6	31.50	6	31.40	31.20	0	5,757	0.00%
2022/06/06	1	31.15	1	31.20	31.05	0	5,689	0.00%
2022/06/02	0	0.00	10	30.12	30.20	-10	5,660	-0.18%
2022/05/24	1	29.35	2	29.20	28.95	-1	6,142	-0.02%
2022/05/20	1	29.75	0	29.65	29.45	1	6,452	0.02%
2022/05/19	0	0.00	2	28.85	29.15	-2	6,613	-0.03%
2022/05/18	2	28.98	0	0.00	29.00	2	7,061	0.03%
2022/05/17	0	0.00	12	29.37	29.35	-12	7,331	-0.16%
2022/05/16	1	29.55	1	29.15	29.30	0	7,409	0.00%
2022/05/11	1	29.10	1	29.00	28.90	0	7,550	0.00%
2022/05/06	1	29.50	0	0.00	29.45	1	8,404	0.01%
2022/05/05	25	30.14	1	29.85	29.80	24	8,969	0.27%
2022/05/04	0	0.00	2	29.80	29.75	-2	9,179	-0.02%
2022/05/03	11	29.93	9	30.00	29.80	2	9,301	0.02%
2022/04/29	3	31.08	0	0.00	30.55	3	9,289	0.03%
2022/04/28	4	30.51	21.1	30.21	30.65	-17.1	9,246	-0.18%
2022/04/27	0.1	30.25	0	0.00	30.20	0.1	9,288	0.00%
2022/04/26	0	0.00	5	30.45	30.10	-5	9,351	-0.05%
2022/04/25	2	30.10	5	30.62	30.05	-3	9,469	-0.03%
2022/04/22	7	31.51	0	0.00	31.55	7	9,499	0.07%
2022/04/21	8	31.59	9	32.36	31.85	-1	9,446	-0.01%
2022/04/20	1	30.65	0	0.00	30.80	1	9,101	0.01%
2022/04/19	3	30.45	3	30.50	30.30	0	9,116	0.00%
2022/04/18	1	30.00	20	30.28	30.00	-19	9,149	-0.21%
2022/04/15	0	0.00	13	30.16	30.00	-13	9,124	-0.14%
2022/04/14	4	30.60	1	30.40	30.35	3	9,132	0.03%
2022/04/13	5	30.85	3.1	31.00	30.85	1.9	9,138	0.02%
2022/04/12	0	0.00	30	31.41	30.95	-30	9,159	-0.33%
2022/04/11	19	31.77	18	31.56	31.60	1	9,186	0.01%
2022/04/08	8	32.80	31	32.94	32.70	-23	9,265	-0.25%
2022/04/07	39	33.19	13	32.86	32.40	26	9,523	0.27%
2022/04/06	10	33.33	14	33.38	33.75	-4	9,491	-0.04%
2022/04/01	34	32.76	22	33.40	33.30	12	9,924	0.12%
2022/03/31	4	33.00	17.1	32.97	33.00	-13.1	10,327	-0.13%
2022/03/30	10	32.45	12	32.68	32.60	-2	10,185	-0.02%
2022/03/29	33	32.57	18	32.67	32.60	15	10,126	0.15%
2022/03/28	3	32.32	2	32.35	32.45	1	10,036	0.01%
2022/03/25	146	32.62	157	32.60	32.20	-11	9,981	-0.11%	大買/大賣/
2022/03/24	9	32.03	31	31.93	31.85	-22	9,841	-0.22%
2022/03/23	11	31.88	8	31.76	31.90	3	9,949	0.03%
2022/03/22	115	31.55	27	31.43	32.00	88	10,247	0.86%	大買/
2022/03/21	10	31.09	16	30.86	31.20	-6	10,407	-0.06%
2022/03/18	64	30.89	75	30.63	30.85	-11	10,359	-0.11%
2022/03/17	51	29.83	0	0.00	29.80	51	10,138	0.50%
2022/03/16	2	29.08	0	0.00	28.95	2	10,389	0.02%
2022/03/15	3	28.95	0	0.00	29.05	3	10,541	0.03%
2022/03/14	0	0.00	4	29.48	29.55	-4	10,550	-0.04%
2022/03/11	2	29.60	1	29.45	29.45	1	10,706	0.01%
2022/03/10	1	29.80	0	29.90	29.90	1	10,718	0.01%
2022/03/09	50	29.31	0	0.00	29.50	50	10,676	0.47%
2022/03/08	13	29.10	10	29.09	29.05	3	10,664	0.03%
2022/03/07	38	30.08	49	30.51	30.00	-11	10,564	-0.10%
2022/03/04	13	32.15	33	32.03	31.50	-20	10,458	-0.19%
2022/03/03	55	32.08	0	0.00	32.05	55	10,361	0.53%
2022/03/02	2	31.53	11	31.80	31.80	-9	10,324	-0.09%
2022/03/01	24	32.23	22	32.02	32.25	2	10,259	0.02%
2022/02/25	31	32.03	15	31.96	31.95	16	10,188	0.16%
2022/02/24	18	32.24	19	31.75	31.55	-1	10,140	-0.01%
2022/02/23	4	31.80	0	0.00	32.20	4	10,039	0.04%
2022/02/22	7	32.08	21	31.89	31.85	-14	10,012	-0.14%
2022/02/21	0	0.00	4	32.50	33.00	-4	9,946	-0.04%
2022/02/18	63	32.42	113	32.68	33.10	-50	10,211	-0.49%	大賣/
2022/02/17	118	32.11	108	32.34	31.95	10	10,036	0.10%	大買/大賣/
2022/02/16	1	31.35	0	0.00	31.30	1	9,751	0.01%
2022/02/15	1	30.90	11.1	31.00	30.95	-10.1	9,720	-0.10%
2022/02/14	1	31.00	1	30.95	30.95	0	9,705	0.00%
2022/02/11	2	30.80	28	31.17	31.15	-26	9,663	-0.27%
2022/02/10	27.1	31.52	23	31.23	31.15	4.1	9,600	0.04%
2022/02/09	49.2	32.62	5	32.60	32.65	44.2	9,261	0.48%
2022/02/08	30	32.59	27	32.64	32.60	3	9,108	0.03%
2022/02/07	342	32.43	344	32.64	32.60	-2	8,730	-0.02%	大買/大賣/
2022/01/26	9	31.15	75	30.81	31.00	-66	8,149	-0.81%
2022/01/25	6.1	30.58	2	31.05	30.10	4.1	7,974	0.05%
2022/01/24	2	29.85	0	0.00	30.45	2	7,858	0.03%
2022/01/21	0	0.00	2	30.43	30.45	-2	7,872	-0.03%
2022/01/20	6	30.88	5	30.70	30.80	1	7,963	0.01%
2022/01/19	163	30.24	161	30.35	30.55	2	8,241	0.02%	大買/大賣/
2022/01/18	207	30.35	206	30.09	29.95	1	8,136	0.01%	大買/大賣/
2022/01/17	171	29.78	175.1	30.16	30.20	-4	7,981	-0.05%	大買/大賣/
2022/01/14	1	28.80	0	0.00	28.80	1	7,850	0.01%
2022/01/13	1	29.55	2	29.45	29.50	-1	7,834	-0.01%
2022/01/12	5	29.25	5	29.46	29.40	0	7,811	0.00%
2022/01/11	0	0.00	7	30.03	29.95	-7	7,749	-0.09%
2022/01/10	5	30.80	9	30.55	30.75	-4	7,689	-0.05%
2022/01/07	6	30.60	6	30.59	30.55	0	7,667	0.00%
2022/01/06	1	30.80	12	30.93	31.40	-11	7,594	-0.14%
2022/01/05	6	31.73	16	31.80	31.40	-10	7,529	-0.13%
2022/01/04	5	31.75	1.2	31.73	31.65	3.8	7,477	0.05%
2022/01/03	127	32.47	82	32.80	32.10	45	7,389	0.61%	大買/
2021/12/30	17	32.55	88	32.50	32.30	-71	7,195	-0.99%
2021/12/29	3	31.40	13	31.47	31.85	-10	6,836	-0.15%
2021/12/28	50	31.98	38	32.10	31.20	12	6,683	0.18%
2021/12/27	260	30.82	236	31.19	31.50	24	6,090	0.39%	大買/大賣/
2021/12/24	0	0.00	2	29.90	29.90	-2	5,566	-0.04%
2021/12/23	35	29.95	17	30.15	29.75	18	5,555	0.32%
2021/12/22	1	29.70	5	29.89	29.65	-4	5,532	-0.07%
2021/12/21	19	29.66	1	29.75	29.75	18	5,510	0.33%
2021/12/20	27	30.41	62	30.25	30.10	-35	5,459	-0.64%
2021/12/17	129.2	30.29	32	29.92	29.95	97.2	5,372	1.81%	大買/
2021/12/16	196	30.44	215	30.61	30.60	-19	5,231	-0.36%	大買/大賣/
2021/12/15	172	29.49	162.3	29.91	30.30	9.7	4,845	0.20%	大買/大賣/
2021/12/14	3	28.60	0.5	28.65	28.50	2.5	4,519	0.06%
2021/12/13	0	0.00	10	28.85	28.70	-10	4,463	-0.22%
2021/12/10	52.6	29.65	35	29.79	29.20	17.6	4,412	0.40%
2021/12/09	0.1	28.95	0.3	29.17	29.50	-0.2	4,100	0.00%
2021/12/08	1	28.60	2.2	28.60	28.50	-1.2	3,915	-0.03%
2021/12/07	7	28.85	4	28.95	28.70	3	3,874	0.08%
2021/12/06	4	28.00	0	0.00	28.20	4	3,713	0.11%
2021/12/02	0.5	27.40	0	0.00	27.25	0.5	3,734	0.01%
2021/11/30	0	0.00	1	27.45	27.25	-1	3,715	-0.03%
2021/11/26	0	0.00	2	27.15	27.10	-2	3,692	-0.05%
2021/11/25	1	27.95	0	0.00	27.75	1	3,671	0.03%
2021/11/24	0	27.65	1	27.60	27.85	-1	3,661	-0.03%
2021/11/22	1	28.45	1	28.80	28.25	0	3,665	0.00%
2021/11/19	1	28.25	42	28.49	28.20	-41	3,632	-1.13%
2021/11/18	39	29.15	6	29.03	28.85	33	3,548	0.93%
2021/11/17	27	29.75	14.1	29.63	30.00	12.9	3,389	0.38%
2021/11/16	21	29.00	11	29.08	29.00	10	2,923	0.34%
2021/11/12	2	28.30	0	0.00	28.05	2	2,645	0.08%
2021/11/11	1	28.05	15	27.85	27.95	-14	2,625	-0.53%
2021/11/05	4	27.85	0	0.00	27.90	4	2,633	0.15%
2021/11/04	1	28.05	8	27.94	27.85	-7	2,645	-0.26%
2021/11/03	3	27.50	4	27.46	27.50	-1	2,682	-0.04%
2021/11/02	4	27.95	20	27.84	27.25	-16	2,696	-0.59%
2021/11/01	36	28.06	25	28.11	27.90	11	2,702	0.41%
2021/10/29	5	27.70	4	27.50	27.40	1	2,719	0.04%
2021/10/28	18	28.03	15	27.90	28.10	3	2,735	0.11%
2021/10/27	255	27.24	311.7	27.62	28.65	-56.7	2,639	-2.15%	大買/大賣/
2021/10/26	0	0.00	2	26.05	26.15	-2	2,335	-0.09%
2021/10/25	1	25.65	1	25.85	26.05	0	2,350	0.00%
2021/10/22	3	25.45	0	0.00	25.60	3	2,410	0.12%
2021/10/20	1	25.35	0	0.00	25.35	1	2,533	0.04%
2021/10/19	0	0.00	1	25.65	25.45	-1	2,858	-0.03%
2021/10/15	1	25.60	0	0.00	25.45	1	2,990	0.03%
2021/10/14	1	25.60	0	0.00	25.60	1	3,030	0.03%
2021/10/13	1	25.85	1	26.25	25.80	0	3,067	0.00%
2021/10/12	1	25.75	3	25.90	25.70	-2	3,137	-0.06%
2021/10/08	0	0.00	11	26.32	26.25	-11	3,188	-0.34%
2021/10/07	0	0.00	3	26.08	26.15	-3	3,304	-0.09%
2021/10/04	2	25.50	2	25.90	25.35	0	3,833	0.00%
2021/10/01	8	26.23	1	26.15	26.00	7	3,847	0.18%
2021/09/30	2	26.85	8	26.65	26.85	-6	3,853	-0.16%
2021/09/24	4	26.53	0	0.00	26.20	4	4,278	0.09%
2021/09/23	1	26.20	0	0.00	26.35	1	4,324	0.02%
2021/09/22	2	25.75	1	25.70	25.50	1	4,368	0.02%
2021/09/17	4	25.20	0	0.00	25.50	4	4,626	0.09%
2021/09/16	0	0.00	2	25.20	25.30	-2	4,715	-0.04%
2021/09/15	20	25.50	0	0.00	25.35	20	4,742	0.42%
2021/09/09	5	25.26	0	0.00	25.25	5	4,840	0.10%
2021/09/06	0	0.00	32	26.15	25.85	-32	4,817	-0.66%
2021/09/03	5	26.15	2.2	26.30	26.35	2.8	4,824	0.06%
2021/09/02	0	26.35	0	0.00	26.10	0	4,894	0.00%
2021/09/01	0	0.00	6	26.55	26.65	-6	4,887	-0.12%
2021/08/31	6	26.48	1	26.30	26.45	5	4,878	0.10%
2021/08/30	10	26.45	0	0.00	26.55	10	4,883	0.20%
2021/08/24	1	26.30	0	0.00	25.90	1	4,841	0.02%
2021/08/20	0	0.00	2	25.85	25.75	-2	4,853	-0.04%
2021/08/19	4	26.15	0	0.00	26.10	4	4,840	0.08%
2021/08/18	1	26.30	0	26.00	26.70	1	4,837	0.02%
2021/08/17	5	26.04	0	0.00	25.85	5	4,862	0.10%
2021/08/13	20	27.20	0	0.00	26.80	20	4,820	0.41%
2021/08/11	7	27.62	0	0.00	27.75	7	4,834	0.14%
2021/08/10	5	27.70	3	27.70	27.65	2	4,856	0.04%
2021/08/09	5	28.95	5	28.55	28.40	0	4,896	0.00%
2021/08/06	1	30.00	0	0.00	30.15	1	4,847	0.02%
2021/08/05	1	30.35	4	29.93	29.85	-3	4,892	-0.06%
2021/08/04	2	30.78	2	31.20	30.55	0	4,982	0.00%
2021/08/03	5	32.77	3	32.95	32.85	2	4,997	0.04%
2021/08/02	0	0.00	12	32.74	32.75	-12	4,961	-0.24%
2021/07/30	6	33.08	15	33.19	32.80	-9	4,976	-0.18%
2021/07/29	5	33.60	0	0.00	33.65	5	4,945	0.10%
2021/07/28	0	0.00	21	33.24	33.60	-21	4,943	-0.42%
2021/07/27	3	34.12	3.1	34.41	34.15	-0.1	4,973	0.00%
2021/07/26	4	34.45	10	34.37	34.45	-6	5,017	-0.12%
2021/07/23	62	34.93	40	34.53	34.60	22	5,000	0.44%
2021/07/22	20	33.47	19	33.27	33.70	1	4,766	0.02%
2021/07/21	11	32.60	14	33.37	32.30	-3	4,734	-0.06%
2021/07/20	25	33.13	10	33.48	33.10	15	4,720	0.32%
2021/07/19	20	34.08	0	34.80	33.80	20	4,716	0.42%
2021/07/16	3	34.22	1	34.10	34.30	2	4,840	0.04%
2021/07/15	10	33.93	0	0.00	33.95	10	4,860	0.21%
2021/07/14	0	0.00	7	34.15	34.30	-7	4,878	-0.14%
2021/07/13	3.2	33.97	17	33.75	33.40	-13.8	4,912	-0.28%
2021/07/12	26	34.65	10	34.49	34.35	16	5,099	0.31%
2021/07/09	5	33.67	5	33.81	33.75	0	5,007	0.00%
2021/07/08	0	0.00	3	32.95	33.10	-3	5,134	-0.06%
2021/07/07	0	0.00	3	33.12	32.95	-3	5,359	-0.06%
2021/07/06	12	32.80	16	32.95	33.00	-4	5,880	-0.07%
2021/07/05	1	32.80	11	32.95	33.00	-10	6,207	-0.16%
2021/07/02	3	32.72	5	32.77	32.80	-2	6,566	-0.03%
2021/07/01	21	33.67	12	33.46	33.25	9	6,693	0.13%
2021/06/30	28	32.46	5	32.91	33.00	23	6,463	0.36%
2021/06/29	80	32.73	12	32.26	32.50	68	6,427	1.06%
2021/06/28	14	32.84	57	33.08	33.20	-43	6,428	-0.67%
2021/06/25	28	31.72	6	31.86	31.85	22	6,265	0.35%
2021/06/24	0	0.00	42	31.10	31.25	-42	6,285	-0.67%
2021/06/23	2	30.90	1	30.80	30.90	1	6,476	0.02%
2021/06/21	4	30.43	1	30.20	30.15	3	6,542	0.05%
2021/06/18	2	30.65	2	30.80	30.65	0	6,620	0.00%
2021/06/17	0	0.00	0	30.80	30.80	0	6,827	0.00%
2021/06/16	2	30.45	0	0.00	30.60	2	7,005	0.03%
2021/06/15	0	0.00	2	30.75	30.85	-2	7,156	-0.03%
2021/06/11	16	30.65	0	30.85	30.60	16	7,215	0.22%
2021/06/10	5	30.70	1	30.80	30.85	4	7,261	0.06%
2021/06/08	0	0.00	1	29.80	29.95	-1	7,311	-0.01%
2021/06/07	0	0.00	9.9	29.85	29.85	-9.9	7,561	-0.13%
2021/06/04	1	30.20	0	0.00	29.95	1	7,688	0.01%
2021/06/03	11	30.28	0	0.00	30.20	11	7,766	0.14%
2021/06/02	0	0.00	0	30.25	30.25	0	7,978	0.00%
2021/06/01	0	0.00	0.1	30.20	30.25	-0.1	8,044	0.00%
2021/05/31	0	0.00	0.1	29.95	30.05	-0.1	8,111	0.00%
2021/05/27	20	29.20	3	29.25	29.35	17	8,371	0.20%
2021/05/26	20	29.20	8	29.30	29.30	12	8,487	0.14%
2021/05/25	21	29.29	0	0.00	29.00	21	8,526	0.25%
2021/05/21	0	0.00	0	29.00	28.75	0	8,767	0.00%
2021/05/19	2.1	28.60	1	28.80	28.75	1.1	8,966	0.01%
2021/05/18	0	0.00	4	28.25	28.60	-4	8,974	-0.04%
2021/05/17	1	26.35	11	26.04	26.00	-10	8,963	-0.11%
2021/05/14	1	28.20	0	0.00	27.90	1	8,903	0.01%
2021/05/13	3	28.20	5	27.60	27.60	-2	8,870	-0.02%
2021/05/12	6	29.38	8	28.27	28.15	-2	8,810	-0.02%
2021/05/11	0	0.00	3	30.78	30.70	-3	8,661	-0.03%
2021/05/06	0	0.00	1	31.80	31.55	-1	8,552	-0.01%
2021/05/05	22	31.96	3	31.90	31.50	19	8,546	0.22%
2021/05/04	3	31.53	0	0.00	31.95	3	8,551	0.04%
2021/05/03	7	33.61	0	0.00	33.10	7	8,504	0.08%
2021/04/29	13	34.53	0	0.00	34.55	13	8,434	0.15%
2021/04/28	2	35.18	0	0.00	34.90	2	8,421	0.02%
2021/04/27	0	0.00	5	34.69	34.70	-5	8,426	-0.06%
2021/04/26	5	34.96	0	0.00	35.00	5	8,465	0.06%
2021/04/23	3	34.70	2	34.75	34.70	1	8,461	0.01%
2021/04/22	3	34.67	20	34.80	34.35	-17	8,508	-0.20%
2021/04/21	1	35.15	1	35.20	35.15	0	8,401	0.00%
2021/04/20	9	35.52	10	35.80	35.50	-1	8,360	-0.01%
2021/04/19	24	35.85	1	35.90	35.80	23	8,381	0.27%
2021/04/16	28	35.79	28.4	36.33	36.40	-0.4	8,271	0.00%
2021/04/15	14	35.82	14	35.78	35.50	0	8,043	0.00%
2021/04/14	13	34.89	73	33.83	34.95	-60	7,935	-0.76%
2021/04/13	20	35.62	12	35.40	35.35	8	8,112	0.10%
2021/04/12	163.3	36.54	137	36.57	36.30	26.3	8,481	0.31%	大買/大賣/
2021/04/09	36.2	35.35	24	35.04	35.75	12.2	8,026	0.15%
2021/04/08	30	35.03	8	34.96	34.75	22	7,714	0.29%
2021/04/07	2	33.43	8	33.39	33.50	-6	7,415	-0.08%
2021/04/06	1	32.55	22	32.60	32.70	-21	7,471	-0.28%
2021/04/01	1	32.50	3	32.27	32.50	-2	7,490	-0.03%
2021/03/31	2	32.17	1	32.00	32.15	1	7,466	0.01%
2021/03/30	11	32.11	1	32.00	32.15	10	7,427	0.13%
2021/03/29	12	32.35	10	32.45	32.55	2	7,353	0.03%
2021/03/26	12	32.50	2	32.73	32.55	10	7,299	0.14%
2021/03/25	7	32.64	0	0.00	32.65	7	7,110	0.10%
2021/03/24	5	32.65	50	32.85	32.90	-45	7,130	-0.63%
2021/03/23	5	32.35	8.1	32.67	32.50	-3.1	7,143	-0.04%
2021/03/22	39	33.13	4	33.24	33.10	35	7,072	0.49%
2021/03/19	0	0.00	19	32.58	33.10	-19	6,919	-0.27%
2021/03/18	0	0.00	18	32.07	32.30	-18	6,776	-0.27%
2021/03/17	1.1	31.74	0	0.00	31.75	1.1	6,814	0.02%
2021/03/16	1	31.65	2	31.80	31.45	-1	6,874	-0.01%
2021/03/15	0	0.00	14	31.59	31.55	-14	6,885	-0.20%
2021/03/12	5	32.02	23	31.92	31.85	-18	6,983	-0.26%
2021/03/11	24	32.11	4	32.11	32.00	20	7,013	0.29%
2021/03/10	2	31.60	41	31.69	31.50	-39	6,863	-0.57%
2021/03/09	0	0.00	2	30.73	31.15	-2	6,879	-0.03%
2021/03/08	9	31.62	2	31.93	30.95	7	6,870	0.10%
2021/03/05	12	31.22	2	31.35	31.20	10	6,740	0.15%
2021/03/04	1	30.80	0	0.00	31.05	1	6,719	0.01%
2021/03/03	5	30.85	13	31.00	30.90	-8	6,724	-0.12%
2021/03/02	1.1	31.55	6	31.54	30.80	-4.9	6,706	-0.07%
2021/02/26	4	31.15	16	31.02	31.00	-12	6,577	-0.18%
2021/02/25	2	30.65	3	30.72	30.60	-1	6,565	-0.02%
2021/02/24	2	30.55	1	30.50	30.55	1	6,625	0.02%
2021/02/23	7	30.92	6	31.24	31.00	1	6,618	0.02%
2021/02/22	13	30.57	31.9	30.74	30.75	-18.9	6,583	-0.29%
2021/02/18	1	29.20	10	29.00	29.40	-9	6,968	-0.13%
2021/02/17	1	28.71	6	28.65	28.85	-5	7,301	-0.07%
2021/02/05	0	28.45	1	28.15	28.05	-1	7,608	-0.01%
2021/02/04	0	28.25	0	0.00	28.30	0	7,741	0.00%
2021/02/01	5	27.70	35	27.72	27.75	-30	8,195	-0.37%
2021/01/29	2	28.05	25	28.07	28.15	-23	8,357	-0.28%
2021/01/28	0	0.00	1	28.00	27.75	-1	8,507	-0.01%
2021/01/25	0	0.00	2	27.80	28.10	-2	10,818	-0.02%
2021/01/22	2	27.90	1	27.95	28.05	1	10,897	0.01%
2021/01/21	1	28.60	25	27.90	27.90	-24	10,893	-0.22%
2021/01/20	20	28.60	7	28.60	28.30	13	10,967	0.12%
2021/01/19	4	29.48	1	29.15	29.30	3	10,903	0.03%
2021/01/18	11	29.30	4	28.55	28.95	7	10,850	0.06%
2021/01/15	5.1	29.49	0	0.00	29.05	5.1	10,821	0.05%
2021/01/14	2	30.00	5	30.08	30.00	-3	10,774	-0.03%
2021/01/13	3	29.63	0	0.00	29.60	3	10,786	0.03%
2021/01/12	14	29.85	6	29.68	29.50	8	10,775	0.07%
2021/01/11	2	30.25	2	30.15	30.15	0	10,733	0.00%
2021/01/08	25	30.10	0	0.00	30.15	25	10,704	0.23%
2021/01/07	1	30.40	3.4	30.54	30.25	-2.4	10,648	-0.02%
2021/01/06	71	32.25	12	31.11	30.55	59	10,586	0.56%
2021/01/05	21.4	32.24	100	31.94	32.50	-78.6	10,188	-0.77%
2021/01/04	36	30.76	31	30.75	30.70	5	9,599	0.05%
2020/12/31	4	30.51	60	30.53	30.45	-56	9,604	-0.58%
2020/12/30	4	30.93	19	30.82	30.55	-15	9,554	-0.16%
2020/12/29	4	30.71	3.2	30.84	30.85	0.8	9,462	0.01%
2020/12/28	3	30.00	0	0.00	30.30	3	9,198	0.03%
2020/12/25	0	0.00	6	29.61	29.65	-6	9,099	-0.07%
2020/12/24	54	29.77	0	0.00	29.35	54	9,071	0.60%
2020/12/23	0	0.00	1	29.00	29.35	-1	9,027	-0.01%
2020/12/22	0	0.00	4	28.91	28.85	-4	9,032	-0.04%
2020/12/18	10	29.50	4	29.59	29.65	6	9,089	0.07%
2020/12/17	1.2	29.19	0	0.00	29.40	1.2	9,124	0.01%
2020/12/15	1	28.80	0	0.00	28.70	1	9,413	0.01%
2020/12/14	20	29.55	0	0.00	29.40	20	9,393	0.21%
2020/12/11	4	29.68	37	29.12	29.25	-33	9,501	-0.35%
2020/12/10	24	30.59	6	30.48	30.10	18	9,310	0.19%
2020/12/09	1	30.35	61	30.43	30.55	-60	9,190	-0.65%
2020/12/08	46	31.08	13	30.84	30.50	33	9,173	0.36%
2020/12/07	44	30.82	56	30.55	30.60	-12	9,050	-0.13%
2020/12/04	2	30.50	22	30.46	30.50	-20	9,006	-0.22%
2020/12/03	35	30.69	5.1	30.65	30.35	29.9	8,973	0.33%
2020/12/02	42	30.30	3	30.15	30.10	39	8,881	0.44%
2020/12/01	0	0.00	101	29.96	30.40	-101	8,891	-1.14%	大賣/鉅額交易
2020/11/30	108	30.43	8	30.37	30.20	100	8,914	1.12%	大買/
2020/11/27	1	30.00	6	30.25	30.15	-5	8,957	-0.06%
2020/11/26	3	29.92	1.1	30.00	29.95	1.9	8,987	0.02%
2020/11/25	6	29.88	22	29.99	29.90	-16	9,000	-0.18%
2020/11/24	5	29.99	7	30.29	29.80	-2	8,959	-0.02%
2020/11/23	7	30.01	7	30.04	30.20	0	8,953	0.00%
2020/11/20	0	0.00	5	30.20	30.10	-5	8,909	-0.06%
2020/11/19	9	30.17	45	30.38	29.95	-36	8,962	-0.40%
2020/11/18	31	30.73	68	30.94	30.50	-37	9,001	-0.41%
2020/11/17	58	30.63	21	30.85	30.65	37	9,020	0.41%
2020/11/16	20	30.50	9	30.68	30.85	11	9,131	0.12%
2020/11/13	2	30.20	33	29.74	30.25	-31	8,925	-0.35%
2020/11/12	12	29.72	47	29.53	28.95	-35	8,660	-0.40%
2020/11/11	12	29.21	20	29.24	29.65	-8	8,567	-0.09%
2020/11/10	8	29.21	2	29.05	29.05	6	8,443	0.07%
2020/11/09	21	29.35	10	29.53	29.30	11	8,492	0.13%
2020/11/06	39.1	29.15	12	29.14	29.00	27.1	8,475	0.32%
2020/11/05	5	28.53	13	28.96	28.50	-8	8,567	-0.09%
2020/11/04	10.3	28.80	2	28.80	28.85	8.3	8,474	0.10%
2020/11/03	101	30.18	231.2	30.38	29.20	-130.2	8,350	-1.56%	大買/大賣/鉅額交易
2020/11/02	189	30.43	267	30.41	30.50	-78	7,719	-1.01%	大買/大賣/
2020/10/30	1	27.85	51	27.97	27.75	-50	6,659	-0.75%
2020/10/28	0	0.00	2	27.90	27.55	-2	6,670	-0.03%
2020/10/27	0	27.65	0	0.00	27.80	0	6,553	0.00%
2020/10/26	3	27.63	0	0.00	27.50	3	6,536	0.05%
2020/10/23	0	0.00	1	27.65	27.60	-1	6,535	-0.02%
2020/10/22	0	0.00	1	27.40	27.55	-1	6,573	-0.02%
2020/10/21	7.2	27.83	46	27.72	27.85	-38.8	6,609	-0.59%
2020/10/19	0	0.00	21	27.40	27.30	-21	6,562	-0.32%
2020/10/13	5	26.60	0	0.00	27.25	5	6,666	0.07%
2020/10/12	15	27.05	0	0.00	26.80	15	6,646	0.23%
2020/10/07	0	0.00	1	26.20	26.15	-1	6,555	-0.02%
2020/10/06	1	26.00	0	0.00	26.00	1	6,579	0.02%
2020/10/05	10	25.70	0	0.00	25.70	10	6,608	0.15%
2020/09/29	0	0.00	4	25.55	25.45	-4	6,745	-0.06%
2020/09/25	2	25.65	7	25.49	25.25	-5	6,946	-0.07%
2020/09/24	22	26.10	2	26.13	25.60	20	6,962	0.29%
2020/09/23	16	26.68	0	0.00	26.65	16	6,916	0.23%
2020/09/22	0	0.00	0	26.80	26.80	0	6,990	0.00%
2020/09/21	4	27.68	7	27.66	27.70	-3	7,069	-0.04%
2020/09/18	12	27.93	11	28.68	27.55	1	7,041	0.01%
2020/09/17	5	28.06	8	28.09	28.10	-3	6,712	-0.04%
2020/09/16	32	27.75	50	28.02	27.85	-18	6,659	-0.27%
2020/09/15	7	27.12	3	27.05	27.00	4	6,526	0.06%
2020/09/14	4	26.85	2	26.90	27.15	2	6,636	0.03%
2020/09/11	3	27.05	51	26.66	26.55	-48	6,766	-0.71%
2020/09/10	2	27.43	0	0.00	27.25	2	6,718	0.03%
2020/09/09	0	0.00	1	27.40	27.35	-1	6,700	-0.01%
2020/09/08	3	26.87	1	26.65	27.30	2	6,638	0.03%
2020/09/04	21	27.18	5	27.01	27.20	16	6,566	0.24%
2020/09/03	178	27.86	0	0.00	27.80	178	6,495	2.74%	大買/鉅額交易
2020/09/02	2	28.00	6	28.05	28.20	-4	6,405	-0.06%
2020/09/01	26.1	27.99	3	27.83	27.90	23.1	6,316	0.37%
2020/08/31	1	27.90	3	28.00	27.75	-2	6,232	-0.03%
2020/08/28	32	27.45	46	27.48	27.50	-14	6,174	-0.23%
2020/08/27	8	27.99	0	0.00	27.30	8	6,148	0.13%
2020/08/26	36	27.71	20	27.75	27.70	16	6,041	0.26%
2020/08/25	9	27.73	6	27.85	27.60	3	5,980	0.05%
2020/08/24	1	28.15	1	28.15	28.15	0	5,854	0.00%
2020/08/21	29	28.12	18	27.95	27.85	11	5,652	0.19%
2020/08/20	20	26.97	38	27.40	26.65	-18	5,236	-0.34%
2020/08/19	5	27.85	60	27.46	27.30	-55	4,917	-1.12%
2020/08/18	3	26.80	6	27.15	27.20	-3	4,736	-0.06%
2020/08/17	0	0.00	14	26.74	26.80	-14	4,657	-0.30%
2020/08/14	14	26.80	11	26.93	26.80	3	4,604	0.07%
2020/08/13	7	27.41	2	27.63	27.10	5	4,536	0.11%
2020/08/12	2	27.05	5	26.93	27.65	-3	4,356	-0.07%
2020/08/11	23	26.86	1	27.05	26.75	22	4,191	0.52%
2020/08/10	13	26.58	8	26.59	26.45	5	3,949	0.13%
2020/08/07	4	26.29	13	26.32	26.50	-9	3,920	-0.23%
2020/08/06	82	26.18	21	26.18	25.90	61	3,811	1.60%
2020/08/05	1	25.00	5	25.18	25.10	-4	3,491	-0.11%
2020/08/04	12	25.44	3	25.42	25.15	9	3,478	0.26%
2020/08/03	2	24.80	0	0.00	24.90	2	3,466	0.06%
2020/07/31	0	0.00	10	24.10	24.10	-10	3,435	-0.29%
2020/07/30	1	23.90	0	23.85	24.00	1	3,441	0.03%
2020/07/29	1	23.65	0	0.00	23.70	1	3,488	0.03%
2020/07/28	3	23.25	0	0.00	23.10	3	3,514	0.09%
2020/07/27	68	24.61	0	0.00	23.85	68	3,490	1.95%
2020/07/24	5	24.60	0	0.00	24.50	5	3,453	0.14%
2020/07/23	0	0.00	5	24.83	24.70	-5	3,447	-0.15%
2020/07/21	3	24.87	2	24.95	25.00	1	3,404	0.03%
2020/07/20	3	24.47	0	0.00	24.65	3	3,384	0.09%
2020/07/17	15	24.16	0	0.00	23.40	15	3,312	0.45%
2020/07/14	0	0.00	10	24.60	24.60	-10	3,280	-0.30%
2020/07/13	2	25.05	0	0.00	25.00	2	3,281	0.06%
2020/07/10	1	25.25	0	0.00	24.60	1	3,289	0.03%
2020/07/09	21	25.09	21	25.07	24.90	0	3,389	0.00%
2020/07/08	11	24.85	10	24.80	24.80	1	3,345	0.03%
2020/07/07	0	0.00	1	24.55	24.40	-1	3,289	-0.03%
2020/07/06	10	24.95	13	25.09	25.15	-3	3,215	-0.09%
2020/07/02	0.4	24.20	10	24.40	24.20	-9.6	3,054	-0.31%
2020/07/01	4	24.56	15	24.33	24.30	-11	3,012	-0.37%
2020/06/30	4	23.29	8	23.85	24.10	-4	2,913	-0.14%
2020/06/29	0	0.00	10	22.75	22.70	-10	2,777	-0.36%
2020/06/24	0	0.00	30	22.60	22.40	-30	2,784	-1.08%
2020/06/23	3	22.45	0	0.00	22.55	3	2,790	0.11%
2020/06/22	8	22.78	4	22.45	22.45	4	2,797	0.14%
2020/06/19	4	22.55	0	0.00	22.55	4	2,808	0.14%
2020/06/16	40	21.48	0	0.00	21.40	40	2,590	1.54%
2020/06/11	67	21.60	0	0.00	21.25	67	2,720	2.46%
2020/06/08	1	22.25	2	22.33	22.30	-1	2,861	-0.03%
2020/05/22	0	0.00	1	21.45	21.20	-1	2,867	-0.03%
2020/05/20	0	0.00	2	21.35	21.35	-2	2,877	-0.07%
2020/05/15	0	0.00	40	21.30	21.10	-40	2,984	-1.34%
2020/05/14	1	22.20	1	22.10	21.65	0	2,942	0.00%
2020/05/13	1	22.15	3	22.02	22.35	-2	2,868	-0.07%
2020/05/12	1	21.30	0	0.00	21.30	1	2,845	0.04%
2020/05/08	3	21.88	1	21.80	21.80	2	2,809	0.07%
2020/05/07	0	0.00	27	21.09	21.15	-27	2,720	-0.99%
2020/05/06	0	0.00	16	20.70	20.70	-16	2,704	-0.59%
2020/05/04	2	21.00	5	21.05	21.05	-3	2,673	-0.11%
2020/04/30	0	0.00	1	20.70	20.80	-1	2,632	-0.04%
2020/04/29	26	20.83	1	20.75	20.70	25	2,660	0.94%
2020/04/27	0	0.00	1	20.45	20.40	-1	2,677	-0.04%
2020/04/24	1	20.25	1	20.35	20.30	0	2,674	0.00%
2020/04/23	3	20.20	0	0.00	20.10	3	2,682	0.11%
2020/04/22	0	0.00	23	19.64	19.70	-23	2,710	-0.85%
2020/04/21	4	19.80	0	0.00	19.65	4	2,710	0.15%
2020/04/20	0	0.00	2	20.20	20.20	-2	2,737	-0.07%
2020/04/17	0	0.00	4	20.30	20.05	-4	2,785	-0.14%
2020/04/16	46	20.13	7	19.75	20.00	39	2,780	1.40%
2020/04/15	0	0.00	2	20.10	20.05	-2	2,762	-0.07%
2020/04/14	33	20.81	23	20.95	20.50	10	2,747	0.36%
2020/04/13	1	19.90	3	19.67	20.45	-2	2,634	-0.08%
2020/04/08	5	19.90	0	0.00	19.85	5	2,645	0.19%
2020/04/07	0	19.45	0	0.00	19.45	0	2,639	0.00%
2020/04/06	5	19.20	0	0.00	19.50	5	2,639	0.19%
2020/04/01	1	19.10	0	0.00	19.30	1	2,655	0.04%
2020/03/30	0	19.30	3	18.68	19.00	-3	2,699	-0.11%
2020/03/27	2	18.30	21	18.25	18.00	-19	2,696	-0.70%
2020/03/26	1	18.35	0	0.00	18.25	1	2,705	0.04%
2020/03/25	1	18.25	4	18.14	18.25	-3	2,704	-0.11%
2020/03/24	6	16.94	1	17.45	17.45	5	2,694	0.19%
2020/03/23	1	16.10	0	0.00	16.00	1	2,739	0.04%
2020/03/20	15	16.25	0	0.00	16.25	15	2,913	0.51%
2020/03/19	15	14.80	0	0.00	14.80	15	2,906	0.52%
2020/03/18	1	17.25	1	16.95	16.35	0	2,846	0.00%
2020/03/17	14	17.00	0	0.00	16.90	14	2,865	0.49%
2020/03/16	2	19.85	0	0.00	18.75	2	2,816	0.07%
2020/03/13	17	19.56	0	0.00	19.95	17	2,805	0.61%
2020/03/12	10	21.70	10	21.64	21.70	0	2,722	0.00%
2020/03/10	12	22.25	1	22.30	22.85	11	2,596	0.42%
2020/03/09	1	22.95	0	0.00	22.60	1	2,576	0.04%
2020/03/05	0	23.70	0	0.00	23.70	0	2,578	0.00%
2020/03/02	0	0.00	4	22.30	23.20	-4	2,598	-0.15%
2020/02/27	4	23.05	0	0.00	22.80	4	2,593	0.15%
2020/02/25	0	0.00	1	23.25	23.60	-1	2,599	-0.04%
2020/02/24	5	23.75	2	23.85	23.50	3	2,608	0.12%
2020/02/21	2	23.73	5	23.91	23.95	-3	2,614	-0.11%
2020/02/20	10	23.97	0	0.00	23.85	10	2,620	0.38%
2020/02/19	0	0.00	1	23.05	23.80	-1	2,596	-0.04%
2020/02/18	0	23.10	0	0.00	23.20	0	2,569	0.00%
2020/02/17	0	22.90	0	0.00	23.00	0	2,572	0.00%
2020/02/13	21	23.10	30	23.28	23.15	-9	2,572	-0.35%
2020/02/12	0	0.00	0.1	22.60	22.60	-0.1	2,548	0.00%
2020/02/06	0	0.00	3	22.73	23.30	-3	2,554	-0.12%
2020/02/05	4	22.55	1	22.90	22.50	3	2,601	0.12%
2020/02/04	2	22.68	8	22.68	22.75	-6	2,614	-0.23%
2020/02/03	18	22.24	10	22.00	22.40	8	2,640	0.30%
2020/01/31	1	23.65	3	23.85	23.75	-2	2,605	-0.08%
2020/01/30	3	23.68	3	24.15	23.55	0	2,653	0.00%
2020/01/20	0	0.00	10	25.70	25.65	-10	2,655	-0.38%
2020/01/17	6	25.70	3	25.70	25.65	3	2,651	0.11%
2020/01/16	1	25.65	21	25.70	25.80	-20	2,635	-0.76%
2020/01/14	6	25.14	8	25.19	25.35	-2	2,601	-0.08%
2020/01/13	1	25.00	16	25.13	25.20	-15	2,573	-0.58%
2020/01/10	2	24.50	0	0.00	24.65	2	2,532	0.08%
2020/01/09	7	24.25	20	24.30	24.25	-13	2,510	-0.52%
2020/01/08	2	24.33	0	0.00	24.05	2	2,545	0.08%
2020/01/07	6	24.61	0	0.00	24.60	6	2,553	0.23%
2020/01/06	7	25.08	0.1	25.15	25.10	6.9	2,682	0.26%
2020/01/03	3	25.38	0	0.00	25.25	3	2,679	0.11%
2020/01/02	3	25.67	1	25.70	25.65	2	2,668	0.07%
2019/12/31	11	25.75	2	25.95	25.80	9	2,651	0.34%
2019/12/30	6	25.77	1	25.75	25.80	5	2,649	0.19%
2019/12/27	4	26.04	2	26.30	26.00	2	2,645	0.08%
2019/12/26	3	26.07	16	26.03	26.10	-13	2,653	-0.49%
2019/12/25	5	25.85	0	0.00	26.00	5	2,621	0.19%
2019/12/24	1	25.80	0	0.00	25.85	1	2,640	0.04%
2019/12/19	1	25.70	1	25.95	25.75	0	2,690	0.00%
2019/12/18	10.1	26.00	1	26.05	25.90	9.1	2,716	0.34%
2019/12/17	12	25.98	5	25.87	26.00	7	2,712	0.26%
2019/12/16	3	25.02	4	24.80	25.20	-1	2,542	-0.04%
2019/12/13	1	24.65	0	0.00	24.45	1	2,543	0.04%
2019/12/12	6	24.50	1	24.80	24.50	5	2,552	0.20%
2019/12/11	10	25.00	0	0.00	24.85	10	2,554	0.39%
2019/12/10	3	25.00	0	0.00	25.00	3	2,573	0.12%
2019/12/09	0	0.00	2	25.35	25.10	-2	2,594	-0.08%
2019/12/06	0	0.00	11	25.16	25.10	-11	2,632	-0.42%
2019/12/04	0	0.00	10	25.30	25.35	-10	2,718	-0.37%
2019/12/03	0	0.00	20	25.23	25.10	-20	2,740	-0.73%
2019/12/02	0	0.00	1	25.00	25.30	-1	2,755	-0.04%
2019/11/27	0	0.00	25	25.39	25.50	-25	2,859	-0.87%
2019/11/26	10	25.55	15	25.39	25.30	-5	2,890	-0.17%
2019/11/22	1	25.15	0	0.00	25.10	1	3,021	0.03%
2019/11/19	1	24.85	0	0.00	24.95	1	3,187	0.03%
2019/11/18	3	25.00	10	25.00	25.10	-7	3,234	-0.22%
2019/11/15	0	0.00	50	24.30	24.30	-50	3,262	-1.53%
2019/11/13	0	0.00	1	24.15	24.25	-1	3,420	-0.03%
2019/11/11	51	23.85	1	23.80	23.75	50	3,777	1.32%
2019/11/08	0	0.00	1	24.30	24.40	-1	3,857	-0.03%
2019/11/05	1	24.55	1	24.55	24.65	0	4,378	0.00%
2019/11/04	1	24.75	1	24.50	24.85	0	4,522	0.00%
2019/11/01	0	0.00	10	24.05	23.85	-10	4,556	-0.22%
2019/10/31	16	23.88	0	0.00	23.80	16	4,603	0.35%
2019/10/30	1	24.30	0	0.00	24.25	1	4,649	0.02%
2019/10/29	1	24.10	22	24.58	24.15	-21	4,688	-0.45%
2019/10/18	0	0.00	2	25.45	25.30	-2	5,302	-0.04%
2019/10/16	0	0.00	11	25.20	25.15	-11	5,375	-0.20%
2019/10/14	12	24.86	1	24.90	24.95	11	5,453	0.20%
2019/10/09	0	0.00	1	25.90	25.65	-1	5,363	-0.02%
2019/10/07	0	0.00	7	26.10	26.00	-7	5,466	-0.13%
2019/10/04	0	0.00	3	26.40	26.15	-3	5,900	-0.05%
2019/10/03	7	26.40	0	0.00	26.40	7	5,908	0.12%
2019/10/02	3	26.60	0	0.00	26.60	3	5,923	0.05%
2019/09/27	0	0.00	2	26.30	26.25	-2	5,875	-0.03%
2019/09/26	2	26.75	13	27.03	26.75	-11	5,850	-0.19%
2019/09/25	3	26.45	1	26.70	26.40	2	5,800	0.03%
2019/09/24	1	26.80	0	0.00	26.90	1	5,796	0.02%
2019/09/23	3	26.98	3	26.83	26.80	0	5,827	0.00%
2019/09/20	2	26.40	0	0.00	26.55	2	5,942	0.03%
2019/09/19	4	26.68	2	26.50	26.60	2	5,924	0.03%
2019/09/17	13	26.80	3	26.77	26.70	10	6,068	0.16%
2019/09/16	11	26.97	12	26.67	26.55	-1	6,108	-0.02%
2019/09/11	8	27.04	1	26.80	27.20	7	6,057	0.12%
2019/09/10	7	27.20	0	0.00	27.25	7	6,013	0.12%
2019/09/06	9	28.09	0	0.00	28.15	9	5,927	0.15%
2019/09/05	0	0.00	20	28.63	28.55	-20	5,869	-0.34%
2019/09/04	1	28.60	0	0.00	28.55	1	5,848	0.02%
2019/09/03	0	0.00	27	28.65	28.55	-27	5,846	-0.46%
2019/09/02	5	28.42	14	28.46	28.65	-9	5,815	-0.15%
2019/08/30	24	28.21	10	28.15	28.00	14	5,760	0.24%
2019/08/29	11	27.79	6	27.52	27.90	5	5,720	0.09%
2019/08/28	1	28.55	21	28.34	27.60	-20	5,675	-0.35%
2019/08/27	10	27.33	13	27.23	27.65	-3	5,580	-0.05%
2019/08/26	29	27.03	10	27.15	26.85	19	5,536	0.34%
2019/08/23	38	28.14	4	28.25	28.10	34	5,457	0.62%
2019/08/22	3	28.85	25	28.81	28.45	-22	5,445	-0.40%
2019/08/21	41	28.21	0	0.00	28.25	41	5,355	0.77%
2019/08/20	0	0.00	3	28.95	28.30	-3	5,293	-0.06%
2019/08/19	2	28.88	13	28.96	28.85	-11	5,210	-0.21%
2019/08/16	21	28.70	1	28.85	28.65	20	5,170	0.39%
2019/08/15	16	28.71	20	28.93	28.75	-4	5,126	-0.08%
2019/08/14	23	28.52	45	28.56	28.95	-22	5,035	-0.44%
2019/08/13	23	28.20	9	28.56	27.75	14	4,835	0.29%
2019/08/12	0	0.00	21	28.96	28.75	-21	4,774	-0.44%
2019/08/08	2	28.23	23	28.24	28.45	-21	4,616	-0.45%
2019/08/07	35	28.28	10	28.42	28.05	25	4,537	0.55%
2019/08/06	19	27.08	39	27.62	28.30	-20	4,373	-0.46%
2019/08/05	16	27.52	4	27.50	27.40	12	4,279	0.28%
2019/08/02	17	27.35	17	27.23	27.15	0	4,223	0.00%
2019/08/01	14	27.47	15	27.33	27.70	-1	4,257	-0.02%
2019/07/31	7	26.85	26	26.81	27.05	-19	4,261	-0.45%
2019/07/30	27	26.61	31	26.99	26.45	-4	4,274	-0.09%
2019/07/29	9	27.32	0	0.00	27.20	9	4,277	0.21%
2019/07/26	7	27.40	6	27.47	27.40	1	4,281	0.02%
2019/07/25	2	27.65	11	27.88	27.60	-9	4,335	-0.21%
2019/07/23	6	26.92	47	26.76	26.85	-41	4,220	-0.97%
2019/07/22	0	0.00	19	26.78	26.85	-19	4,182	-0.45%
2019/07/19	1	26.35	1	26.15	26.25	0	4,201	0.00%
2019/07/18	38	26.50	3	26.60	26.20	35	4,231	0.83%
2019/07/17	31	26.41	30	26.33	26.80	1	4,239	0.02%
2019/07/16	27	26.30	1	26.30	26.15	26	4,296	0.61%
2019/07/15	0	0.00	20	26.23	26.15	-20	4,274	-0.47%
2019/07/12	0	0.00	14	26.15	26.00	-14	4,254	-0.33%
2019/07/11	4	25.70	11	25.67	25.70	-7	4,226	-0.17%
2019/07/10	21	26.03	10	26.25	25.60	11	4,243	0.26%
2019/07/09	1	25.75	1	25.60	25.90	0	3,908	0.00%
2019/07/01	1	25.50	0	0.00	25.45	1	4,028	0.02%
2019/06/28	1	25.00	2	25.03	25.05	-1	4,038	-0.02%
2019/06/27	2	26.18	2	25.75	25.25	0	4,034	0.00%
2019/06/26	0	0.00	1	25.65	25.70	-1	3,911	-0.03%
2019/06/25	4	25.53	3	25.65	25.35	1	3,926	0.03%
2019/06/24	0	0.00	5	25.20	25.30	-5	3,877	-0.13%
2019/06/21	1	24.35	19	24.78	24.50	-18	3,881	-0.46%
2019/06/20	20	24.35	0	0.00	24.20	20	3,937	0.51%
2019/06/19	20	24.15	1	24.20	24.10	19	4,187	0.45%
2019/06/18	22	23.78	0	0.00	23.55	22	4,303	0.51%
2019/06/14	1	23.80	0	0.00	23.80	1	4,476	0.02%
2019/06/05	0	0.00	2	23.20	23.10	-2	4,819	-0.04%
2019/06/04	4	23.00	0	0.00	22.80	4	4,843	0.08%
2019/05/27	0	0.00	9	23.20	23.15	-9	5,149	-0.17%
2019/05/23	0	0.00	1	24.20	23.30	-1	5,218	-0.02%
2019/05/22	0	0.00	4	24.55	24.15	-4	5,200	-0.08%
2019/05/20	0	0.00	6	24.45	24.75	-6	5,249	-0.11%
2019/05/17	2	24.75	1	24.60	24.25	1	5,221	0.02%
2019/05/15	7	25.08	0	0.00	25.05	7	5,164	0.14%
2019/05/14	2	24.70	2	23.95	24.80	0	5,107	0.00%
2019/05/13	3	24.75	4	24.58	24.55	-1	5,084	-0.02%
2019/05/10	1	24.00	0	0.00	24.10	1	5,034	0.02%
2019/05/09	18	24.21	3	24.55	24.20	15	4,995	0.30%
2019/05/08	0	0.00	6	24.95	25.35	-6	4,909	-0.12%
2019/05/07	2	26.20	0	0.00	25.70	2	4,836	0.04%
2019/05/06	4	25.20	4	25.50	25.10	0	4,785	0.00%
2019/05/03	4	26.35	4	26.20	26.40	0	4,701	0.00%
2019/05/02	0	26.15	4	26.20	26.25	-4	4,671	-0.09%
2019/04/30	0	0.00	10	26.00	26.00	-10	4,622	-0.22%
2019/04/29	0	0.00	1	25.70	25.00	-1	4,407	-0.02%
2019/04/26	1	25.20	11	24.90	25.35	-10	4,409	-0.23%
2019/04/25	3	25.50	0	0.00	25.15	3	4,519	0.07%
2019/04/24	0	0.00	4	25.33	25.45	-4	4,551	-0.09%
2019/04/23	1	24.85	0	0.00	25.20	1	4,545	0.02%
2019/04/22	5	25.18	2	25.00	25.10	3	4,548	0.07%
2019/04/19	5	24.35	2	24.50	24.20	3	4,467	0.07%
2019/04/18	1	24.40	0	0.00	23.90	1	4,501	0.02%
2019/04/17	0	0.00	4	24.58	24.55	-4	4,630	-0.09%
2019/04/16	3	24.90	2	24.65	24.50	1	4,820	0.02%
2019/04/15	2	24.53	1	24.55	24.65	1	4,989	0.02%
2019/04/12	2	23.55	2	23.60	23.60	0	4,914	0.00%
2019/04/11	4	23.80	0	0.00	23.70	4	4,911	0.08%
2019/04/10	1	24.10	0	0.00	24.10	1	4,887	0.02%
2019/04/08	7	23.77	0	0.00	23.75	7	4,839	0.14%
2019/04/03	1	23.50	0	0.00	23.50	1	4,805	0.02%
2019/04/02	7	23.65	3	23.40	23.40	4	4,795	0.08%
2019/04/01	0	23.45	0	0.00	23.45	0	4,776	0.00%
2019/03/29	0	0.00	1	23.05	23.00	-1	4,726	-0.02%
2019/03/27	3	23.55	0	0.00	23.50	3	4,650	0.06%
2019/03/26	11	23.45	3	23.52	23.40	8	4,622	0.17%
2019/03/25	9	23.75	7	23.74	23.75	2	4,553	0.04%
2019/03/22	6	25.34	4	25.36	24.85	2	4,557	0.04%
2019/03/21	16	26.53	33	26.44	26.10	-17	4,316	-0.39%
2019/03/19	10	26.22	1	25.90	26.10	9	4,218	0.21%
2019/03/18	2	25.95	13	25.82	26.50	-11	4,208	-0.26%
2019/03/15	1	25.20	3	25.30	25.15	-2	4,001	-0.05%
2019/03/14	11	25.64	0	0.00	25.35	11	3,996	0.28%
2019/03/13	0	25.35	0	0.00	25.35	0	3,949	0.00%
2019/03/12	5	25.30	0	0.00	25.05	5	3,954	0.13%
2019/03/11	0	24.80	4	24.90	24.80	-4	3,997	-0.10%
2019/03/08	0	24.85	5	24.78	24.75	-5	4,017	-0.12%
2019/03/07	6	25.78	9	25.29	25.10	-3	4,007	-0.07%
2019/03/06	5	25.48	12	25.38	25.70	-7	3,941	-0.18%
2019/03/05	1	25.00	0	0.00	24.85	1	3,870	0.03%
2019/03/04	0	0.00	3	25.10	25.00	-3	3,847	-0.08%
2019/02/27	10	24.20	0	0.00	24.55	10	3,807	0.26%
2019/02/26	0	24.70	0	0.00	24.50	0	3,815	0.00%
2019/02/25	1	24.95	5	25.05	24.95	-4	3,835	-0.10%
2019/02/22	0	0.00	1	24.80	24.90	-1	3,808	-0.03%
2019/02/21	5	24.85	0	0.00	24.80	5	3,830	0.13%
2019/02/20	13	24.58	0	0.00	24.50	13	3,817	0.34%
2019/02/19	3	24.65	0	0.00	24.70	3	3,789	0.08%
2019/02/18	0	0.00	2	24.70	24.80	-2	3,808	-0.05%
2019/02/15	2	24.80	0	0.00	24.80	2	3,812	0.05%
2019/02/14	4	24.95	0	0.00	24.80	4	3,805	0.11%
2019/02/13	0	0.00	1	25.15	24.95	-1	3,803	-0.03%
2019/02/12	0	0.00	1	24.95	24.90	-1	3,803	-0.03%
2019/02/11	1	24.65	0	0.00	24.90	1	3,795	0.03%
2019/01/29	0	0.00	4	24.70	24.45	-4	3,774	-0.11%
2019/01/28	0	24.90	0	0.00	24.90	0	3,750	0.00%
2019/01/25	0	0.00	6	24.80	24.65	-6	3,756	-0.16%
2019/01/23	4	24.88	22	24.55	24.80	-18	3,737	-0.48%
2019/01/22	2	24.88	0	0.00	25.05	2	3,719	0.05%
2019/01/18	2	25.35	3	25.05	25.30	-1	3,642	-0.03%
2019/01/17	3	25.43	5	25.38	25.30	-2	3,618	-0.06%
2019/01/16	28	25.69	11	25.84	26.10	17	3,458	0.49%
2019/01/15	4	25.13	3	25.12	25.05	1	3,279	0.03%
2019/01/14	6	24.68	6	24.87	24.85	0	3,222	0.00%
2019/01/11	9	25.39	6	25.47	25.10	3	3,158	0.09%
2019/01/10	0	0.00	4	25.36	25.75	-4	3,087	-0.13%
2019/01/09	11	26.04	1	25.60	25.50	10	3,015	0.33%
2019/01/08	3	25.43	33	24.62	25.45	-30	2,864	-1.05%
2019/01/07	54	23.90	73	24.39	24.50	-19	2,643	-0.72%
2019/01/03	1	22.70	20	22.65	22.75	-19	2,429	-0.78%
2019/01/02	1	23.00	4	23.05	23.00	-3	2,447	-0.12%
2018/12/28	0	0.00	2	22.95	22.95	-2	2,429	-0.08%
2018/12/27	26	22.95	1	22.90	22.90	25	2,451	1.02%
2018/12/26	3	22.50	0	0.00	22.25	3	2,410	0.12%
2018/12/25	0	0.00	3	22.73	22.65	-3	2,408	-0.12%
2018/12/24	6	22.90	0	0.00	23.05	6	2,406	0.25%
2018/12/22	1	22.40	0	0.00	22.55	1	2,398	0.04%
2018/12/21	2	21.90	0	0.00	22.50	2	2,488	0.08%
2018/12/20	1	22.15	0	0.00	22.30	1	2,499	0.04%
2018/12/19	10	22.85	0	0.00	22.70	10	2,485	0.40%
2018/12/18	0	0.00	20	22.75	22.75	-20	2,476	-0.81%
2018/12/17	21	23.39	34	23.72	23.00	-13	2,441	-0.53%
2018/12/14	2	23.00	3	23.00	23.15	-1	2,315	-0.04%
2018/12/13	20	23.10	0	0.00	23.05	20	2,299	0.87%
2018/12/12	4	23.06	0	0.00	23.00	4	2,257	0.18%
2018/12/11	32	22.83	3	22.77	22.80	29	2,201	1.32%
2018/12/07	2	22.05	0	0.00	22.15	2	2,086	0.10%
2018/12/06	0	0.00	1	21.30	21.30	-1	2,067	-0.05%
2018/12/05	3	22.28	3	22.23	22.25	0	2,033	0.00%
2018/12/04	2	22.60	3	22.72	22.45	-1	2,034	-0.05%
2018/12/03	1	22.10	3	22.08	22.10	-2	1,968	-0.10%
2018/11/27	2	20.93	0	0.00	20.95	2	1,876	0.11%
2018/11/23	2	20.25	0	0.00	20.10	2	1,839	0.11%
2018/11/22	11	21.09	6	21.00	20.80	5	1,808	0.28%
2018/11/20	5	20.65	2	20.65	20.75	3	1,819	0.16%
2018/11/19	1	20.50	11	20.31	20.45	-10	1,782	-0.56%
2018/11/16	0	0.00	0	19.95	20.05	0	1,765	0.00%
2018/11/15	5	19.90	5	19.95	19.90	0	1,753	0.00%
2018/11/09	1	19.65	0	0.00	19.80	1	1,791	0.06%
2018/11/08	4	19.58	0	0.00	19.50	4	1,833	0.22%
2018/11/07	0	0.00	2	19.43	19.45	-2	1,896	-0.11%
2018/11/06	6	19.04	1	19.30	19.05	5	2,062	0.24%
2018/10/30	0	0.00	32	17.47	17.80	-32	2,173	-1.47%
2018/10/29	0	0.00	5	17.20	17.20	-5	2,410	-0.21%
2018/10/26	0	0.00	8	17.36	17.35	-8	2,456	-0.33%
2018/10/25	5	17.20	1	17.50	17.15	4	2,460	0.16%
2018/10/24	0	0.00	4	18.40	18.40	-4	2,454	-0.16%
2018/10/23	0	0.00	1	18.50	18.45	-1	2,473	-0.04%
2018/10/22	1	19.15	0	0.00	19.05	1	2,509	0.04%
2018/10/19	0	0.00	7	18.53	19.10	-7	2,525	-0.28%
2018/10/18	0	0.00	15	18.85	18.80	-15	2,543	-0.59%
2018/10/17	3	18.85	5	18.80	18.65	-2	2,570	-0.08%
2018/10/15	1	18.15	0	0.00	18.15	1	2,671	0.04%
2018/10/12	0	0.00	1	17.80	18.10	-1	2,776	-0.04%
2018/10/11	21	18.15	2	18.08	18.00	19	3,116	0.61%
2018/10/09	10	19.95	10	20.00	20.00	0	3,134	0.00%
2018/10/08	0	0.00	13	20.66	20.60	-13	3,300	-0.39%
2018/10/05	0	0.00	2	20.85	20.65	-2	3,690	-0.05%
2018/10/03	0	22.20	5	22.50	22.10	-5	3,767	-0.13%
2018/10/02	3	22.63	1	22.60	22.50	2	3,818	0.05%
2018/09/28	7	23.36	11	23.24	23.30	-4	3,882	-0.10%
2018/09/21	1	22.00	0	0.00	21.90	1	4,288	0.02%
2018/09/17	1	22.05	3	22.05	22.15	-2	4,438	-0.05%
2018/09/13	0	0.00	3	21.42	21.55	-3	4,511	-0.07%
2018/09/12	2	21.25	0	0.00	21.15	2	4,668	0.04%
2018/09/11	3	21.27	1	21.35	21.40	2	4,709	0.04%
2018/09/10	1	21.10	0	0.00	20.90	1	4,725	0.02%
2018/09/07	1	21.95	0	0.00	21.60	1	4,720	0.02%
2018/09/06	1	22.40	0	0.00	22.25	1	4,733	0.02%
2018/09/05	0	0.00	1	22.75	22.70	-1	4,783	-0.02%
2018/09/04	1	22.65	0	0.00	22.65	1	4,893	0.02%
2018/08/31	1	22.80	0	0.00	22.85	1	5,015	0.02%
2018/08/30	0	0.00	1	22.90	22.90	-1	5,186	-0.02%
2018/08/29	0	0.00	3	22.90	23.00	-3	5,219	-0.06%
2018/08/28	6	23.04	15	23.17	22.95	-9	5,366	-0.17%
2018/08/24	0	0.00	38	21.83	21.80	-38	5,787	-0.66%
2018/08/22	0	0.00	0.1	22.10	21.85	-0.1	5,857	0.00%
2018/08/21	20	22.00	11	21.91	22.10	9	5,885	0.15%
2018/08/20	11	21.50	15	21.53	21.60	-4	5,914	-0.07%
2018/08/17	2	22.38	0	22.15	22.15	2	5,887	0.03%
2018/08/16	7	21.86	6	21.43	22.00	1	5,863	0.02%
2018/08/15	22	22.57	1	22.20	22.20	21	5,832	0.36%
2018/08/14	10	22.85	2	22.95	23.05	8	5,802	0.14%
2018/08/13	18	24.06	4	24.71	23.60	14	5,750	0.24%
2018/08/10	9	26.43	0	0.00	26.15	9	5,663	0.16%
2018/08/09	1	26.10	7	26.34	26.05	-6	5,778	-0.10%
2018/08/08	1	26.65	0	0.00	26.55	1	5,753	0.02%
2018/08/07	1	26.90	0	0.00	26.85	1	5,736	0.02%
2018/08/03	10	27.49	21	27.59	27.35	-11	5,726	-0.19%
2018/08/02	0	0.00	12	26.87	26.85	-12	5,497	-0.22%
2018/07/31	0	0.00	1	26.90	26.90	-1	5,450	-0.02%
2018/07/27	1	26.70	2	26.90	27.25	-1	5,423	-0.02%
2018/07/26	1	26.60	3	26.70	26.55	-2	5,382	-0.04%
2018/07/25	1	26.60	0	0.00	26.60	1	5,360	0.02%
2018/07/24	6	26.75	2	26.75	26.95	4	5,343	0.07%
2018/07/23	5	26.75	2	26.65	26.55	3	5,329	0.06%
2018/07/20	3	27.17	11	27.13	27.05	-8	5,289	-0.15%
2018/07/19	46	27.56	112	27.27	27.45	-66	5,251	-1.26%	大賣/
2018/07/18	143	28.71	39	28.54	27.90	104	5,190	2.00%	大買/鉅額交易
2018/07/17	13	27.63	4	27.65	27.50	9	4,869	0.18%
2018/07/16	3	27.85	0	0.00	28.00	3	4,833	0.06%
2018/07/13	46	28.50	67	28.46	28.45	-21	4,685	-0.45%
2018/07/12	3	27.80	1	28.00	27.80	2	4,325	0.05%
2018/07/11	13	27.86	0	0.00	27.50	13	4,306	0.30%
2018/07/10	1	27.90	0	0.00	27.90	1	4,296	0.02%
2018/07/09	0	0.00	3	27.52	27.20	-3	4,301	-0.07%
2018/07/06	1	27.05	0	0.00	27.05	1	4,281	0.02%
2018/07/05	2	27.05	0	0.00	27.00	2	4,321	0.05%
2018/07/04	11	28.16	9	28.13	27.90	2	4,324	0.05%
2018/07/02	0	0.00	1	26.95	26.85	-1	4,016	-0.02%
2018/06/29	0	0.00	7	27.55	27.25	-7	3,991	-0.18%
2018/06/28	0	0.00	1	26.25	26.25	-1	3,914	-0.03%
2018/06/27	2	26.40	0	0.00	26.10	2	3,951	0.05%
2018/06/26	1	26.00	8	26.16	26.20	-7	3,973	-0.18%
2018/06/25	8	26.75	0	0.00	26.70	8	3,974	0.20%
2018/06/22	1	27.40	0	0.00	27.15	1	4,015	0.02%
2018/06/21	13	28.21	5	27.90	27.95	8	3,998	0.20%
2018/06/20	1	26.90	0.4	27.35	27.45	0.6	3,963	0.02%
2018/06/15	1	27.25	0	0.00	27.50	1	4,095	0.02%
2018/06/14	0	0.00	6	27.46	27.30	-6	4,165	-0.14%
2018/06/13	1	27.60	0	0.00	27.60	1	4,174	0.02%
2018/06/12	8	27.84	5	28.05	27.85	3	4,166	0.07%
2018/06/11	12	27.31	5	27.52	27.40	7	4,093	0.17%
2018/06/08	33	27.83	2	27.95	27.70	31	4,127	0.75%
2018/06/07	10	27.86	2	28.03	27.65	8	4,144	0.19%
2018/06/06	1	27.20	1	27.30	27.35	0	4,114	0.00%
2018/06/05	17	27.24	2	27.05	27.00	15	4,531	0.33%
2018/06/04	54	28.34	47	28.08	28.05	7	4,582	0.15%
2018/06/01	39	27.48	13	27.27	27.35	26	4,392	0.59%
2018/05/31	12	26.30	2	26.60	26.50	10	4,412	0.23%
2018/05/30	0.7	26.00	1	26.00	25.90	-0.3	4,538	-0.01%
2018/05/28	5	26.21	3	26.05	26.05	2	4,630	0.04%
2018/05/25	0	0.00	1	25.50	25.35	-1	4,770	-0.02%
2018/05/24	6	25.40	0	0.00	25.35	6	4,822	0.12%
2018/05/23	1	25.60	0	0.00	25.60	1	4,885	0.02%
2018/05/22	1	25.90	0	0.00	25.75	1	4,910	0.02%
2018/05/21	0	0.00	33	25.27	25.70	-33	5,034	-0.66%
2018/05/18	4	25.59	2	25.65	25.40	2	5,176	0.04%
2018/05/17	14	25.55	7	25.89	26.10	7	5,161	0.14%
2018/05/15	0	0.00	0	24.20	24.25	0	5,119	0.00%
2018/05/14	0	0.00	1	24.05	24.00	-1	5,303	-0.02%
2018/05/11	1	24.50	0	0.00	24.10	1	5,357	0.02%
2018/05/08	1	24.15	0	0.00	24.15	1	5,480	0.02%
2018/05/07	0	0.00	20	24.08	24.00	-20	5,554	-0.36%
2018/04/30	0	0.00	3	24.05	24.15	-3	6,075	-0.05%
2018/04/27	10	23.85	2	23.80	23.70	8	6,376	0.13%
2018/04/25	1	23.30	0	0.00	23.75	1	7,172	0.01%
2018/04/24	1	24.00	0	0.00	23.90	1	7,255	0.01%
2018/04/20	0	0.00	1	25.30	25.20	-1	7,393	-0.01%
2018/04/18	6	25.75	2	26.05	25.50	4	7,755	0.05%
2018/04/17	2	25.80	9	26.06	25.80	-7	7,945	-0.09%
2018/04/16	12	26.90	0	0.00	26.60	12	8,233	0.15%
2018/04/13	100	26.50	100	26.70	26.75	0	8,566	0.00%
2018/04/12	0	26.40	1	26.60	26.25	-1	9,242	-0.01%
2018/04/11	2	27.00	12	26.66	26.70	-10	10,411	-0.10%
2018/04/10	51	26.49	54	26.62	26.55	-3	11,292	-0.03%
2018/04/09	1	25.45	11	25.46	25.25	-10	11,603	-0.09%
2018/04/03	3	26.13	0	0.00	25.85	3	11,754	0.03%
2018/03/30	7	27.01	0	0.00	27.05	7	11,829	0.06%
2018/03/29	0	0.00	3	27.12	27.00	-3	11,807	-0.03%
2018/03/28	35	27.02	0	0.00	27.00	35	11,817	0.30%
2018/03/27	32	27.48	22	27.47	27.50	10	11,825	0.08%
2018/03/26	0	0.00	1	26.80	26.80	-1	11,834	-0.01%
2018/03/23	5	26.55	86	26.59	26.75	-81	11,831	-0.68%
2018/03/22	5	27.50	80	27.79	27.35	-75	11,738	-0.64%
2018/03/21	244	27.64	91	27.72	27.85	153	11,692	1.31%	大買/鉅額交易
2018/03/20	5	27.24	0	0.00	27.15	5	11,863	0.04%
2018/03/19	1	27.90	0	0.00	27.90	1	11,893	0.01%
2018/03/15	9	28.01	0	0.00	28.05	9	11,917	0.08%
2018/03/14	3	28.05	10	28.04	27.95	-7	11,906	-0.06%
2018/03/13	3	28.55	9	28.52	28.45	-6	11,883	-0.05%
2018/03/12	18	28.43	97	28.42	28.35	-79	11,841	-0.67%
2018/03/09	139	30.03	99	29.81	29.20	40	11,816	0.34%	大買/
2018/03/08	108	28.84	119	28.85	28.75	-11	11,452	-0.10%	大買/大賣/
2018/03/07	118	28.48	4	28.46	28.50	114	11,450	1.00%	大買/鉅額交易
2018/03/06	25	28.75	165	28.84	28.75	-140	11,513	-1.22%	大賣/鉅額交易
2018/03/05	288	28.64	119	28.66	28.45	169	11,389	1.48%	大買/大賣/鉅額交易
2018/03/02	0	0.00	4	28.25	28.15	-4	11,353	-0.04%
2018/03/01	18	27.86	11	28.01	27.95	7	11,737	0.06%
2018/02/27	12	28.15	80	27.90	27.80	-68	11,967	-0.57%
2018/02/23	6	27.62	0	0.00	27.45	6	12,002	0.05%
2018/02/22	2	27.10	3	27.20	27.25	-1	11,994	-0.01%
2018/02/21	7	26.59	5	26.55	27.50	2	11,995	0.02%
2018/02/12	11	25.55	10	25.50	25.45	1	11,913	0.01%
2018/02/09	61	24.03	14	24.08	25.00	47	11,890	0.40%
2018/02/07	2	25.50	1	25.80	25.25	1	11,965	0.01%
2018/02/06	29	25.21	104	25.04	25.10	-75	12,043	-0.62%	大賣/
2018/02/05	10	27.05	6	27.13	27.40	4	12,214	0.03%
2018/02/02	1	27.90	0	0.00	27.95	1	12,207	0.01%
2018/02/01	0	0.00	3	28.18	27.95	-3	12,226	-0.02%
2018/01/31	5	28.08	2	28.15	28.10	3	12,282	0.02%
2018/01/30	1	28.40	1	28.10	28.05	0	12,234	0.00%
2018/01/29	7	28.19	8	28.08	28.40	-1	12,159	-0.01%
2018/01/26	9	27.85	3	27.87	27.70	6	12,089	0.05%
2018/01/25	32	28.75	17	28.80	28.10	15	11,968	0.13%
2018/01/24	11	29.10	129	29.03	29.30	-118	11,793	-1.00%	大賣/鉅額交易
2018/01/23	29	29.41	12	29.31	29.05	17	11,701	0.15%
2018/01/22	32	30.98	13	30.40	30.30	19	11,422	0.17%
2018/01/19	17	30.72	131	29.65	30.70	-114	11,212	-1.02%	大賣/鉅額交易
2018/01/18	1	29.80	6	29.93	29.35	-5	10,752	-0.05%
2018/01/17	11	29.26	43	29.50	29.45	-32	10,698	-0.30%
2018/01/16	6	29.94	44	29.47	29.50	-38	10,612	-0.36%
2018/01/15	58	29.78	2	29.53	29.35	56	10,510	0.53%
2018/01/12	23	30.28	10	30.30	30.05	13	10,468	0.12%
2018/01/11	4	29.64	4	29.41	29.55	0	10,156	0.00%
2018/01/10	35	29.35	66	29.48	29.10	-31	9,979	-0.31%
2018/01/09	11	30.11	8	30.01	30.20	3	9,679	0.03%
2018/01/08	24	31.57	143	30.79	30.60	-119	9,315	-1.28%	大賣/鉅額交易
2018/01/05	210	31.19	200	31.10	31.20	10	8,612	0.12%	大買/大賣/
2018/01/04	24	27.60	133	27.65	28.95	-109	7,454	-1.46%	大賣/鉅額交易
2018/01/03	66	26.62	24	26.41	26.35	42	6,544	0.64%
2018/01/02	6	25.68	5	26.01	25.95	1	6,204	0.02%