正文 (4906)-元大-四維券商分點個股進出

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

正文

(4906)

可現股當沖

股價
33.30
漲跌
▲0.10
漲幅
+0.30%
成交量
2,093張
產業
上市通信網路類股▼0.69%
595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－元大-四維券商分點個股進出

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

元大-四維券商分點個股進出
元大-四維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
2024/05/03	0	0.00	2	33.53	33.30	-2	6,909	-0.03%
2024/05/02	1	33.05	0	0.00	33.20	1	6,941	0.01%
2024/04/30	2	33.35	1	33.45	33.25	1	7,018	0.01%
2024/04/29	1	33.10	1	33.20	33.25	0	7,071	0.00%
2024/04/26	1	32.55	2	32.65	32.80	-1	7,230	-0.01%
2024/04/25	2	32.60	0	0.00	32.50	2	7,275	0.03%
2024/04/24	0	0.00	7	32.91	33.00	-7	7,337	-0.10%
2024/04/22	1.3	32.30	1	32.20	32.25	0.3	7,631	0.00%
2024/04/19	5	32.67	4	32.20	32.20	1	7,766	0.01%
2024/04/18	3	32.88	3	33.15	33.15	0	7,725	0.00%
2024/04/17	1.2	32.97	3.5	33.07	32.95	-2.3	7,742	-0.03%
2024/04/16	14.1	33.37	4	32.69	32.70	10.1	7,740	0.13%
2024/04/15	1.1	34.11	0	0.00	34.10	1.1	7,693	0.01%
2024/04/12	2.1	34.55	1	34.80	34.55	1.1	7,674	0.01%
2024/04/11	5	34.45	3	34.57	34.65	2	7,676	0.03%
2024/04/10	0	0.00	6	34.72	34.70	-6	7,709	-0.08%
2024/04/09	10	34.10	1	34.50	34.05	9	7,659	0.12%
2024/04/08	21	34.00	0	0.00	34.05	21	7,608	0.28%
2024/04/03	1	33.80	0	0.00	33.95	1	7,608	0.01%
2024/04/02	4	34.20	0	0.00	34.10	4	7,621	0.05%
2024/04/01	1	34.50	5	34.57	34.55	-4	7,594	-0.05%
2024/03/29	7	34.01	2	34.20	34.10	5	7,575	0.07%
2024/03/28	11	34.30	4.1	34.42	34.20	6.9	7,639	0.09%
2024/03/27	4	34.46	1	34.60	34.40	3	7,680	0.04%
2024/03/26	7	34.41	2	34.40	34.40	5	7,678	0.07%
2024/03/25	1	35.25	5	35.25	35.30	-4	7,627	-0.05%
2024/03/22	2	35.23	7	35.10	35.10	-5	7,653	-0.07%
2024/03/21	4	34.80	0	0.00	34.80	4	7,663	0.05%
2024/03/20	1	35.25	0	0.00	34.90	1	7,731	0.01%
2024/03/19	5	35.19	1	35.15	35.00	4	7,974	0.05%
2024/03/18	3	34.65	1	34.90	35.10	2	8,333	0.02%
2024/03/15	6	34.48	0	0.00	34.30	6	8,602	0.07%
2024/03/14	7.1	35.13	1	35.45	34.90	6.1	8,679	0.07%
2024/03/13	9	35.91	0	0.00	35.65	9	8,912	0.10%
2024/03/12	23.2	36.26	5	36.34	36.15	18.2	8,880	0.20%
2024/03/11	2	36.23	1	36.55	36.15	1	8,786	0.01%
2024/03/08	23.1	36.20	11	36.38	35.95	12.1	8,713	0.14%
2024/03/07	56.2	37.24	13	36.89	36.80	43.2	8,577	0.50%
2024/03/06	21.5	38.44	15	38.62	38.35	6.5	8,253	0.08%
2024/03/05	72	39.58	151	39.93	39.50	-79	7,969	-0.99%	大賣/
2024/03/04	19	37.27	66.3	37.99	38.70	-47.3	6,493	-0.73%
2024/03/01	8	35.29	11	35.30	35.20	-3	5,983	-0.05%
2024/02/29	1	35.30	1	35.50	35.40	0	5,991	0.00%
2024/02/27	4.4	35.49	0	0.00	35.25	4.4	5,974	0.07%
2024/02/26	3.1	36.15	3	36.28	36.00	0.1	5,965	0.00%
2024/02/23	6.2	36.37	1	35.90	35.90	5.2	5,955	0.09%
2024/02/22	11.3	36.47	7	36.22	36.35	4.3	6,002	0.07%
2024/02/21	0	36.15	3	36.15	36.05	-3	5,965	-0.05%
2024/02/20	0.2	35.73	1	35.65	35.65	-0.9	5,938	-0.01%
2024/02/19	4	35.80	6	36.05	35.95	-2	5,940	-0.03%
2024/02/16	0.1	35.70	0	0.00	35.65	0.1	5,922	0.00%
2024/02/15	1	35.55	1	35.50	35.70	0	5,925	0.00%
2024/02/05	5	35.20	270	35.15	35.10	-265	5,887	-4.50%	大賣/鉅額交易
2024/02/02	278	36.49	7	36.64	36.00	271	5,862	4.62%	大買/鉅額交易
2024/02/01	4	36.24	14	36.25	36.20	-10	5,732	-0.17%
2024/01/31	1	35.65	0	0.00	35.60	1	5,626	0.02%
2024/01/30	8	35.48	2.1	35.41	35.75	5.9	5,649	0.10%
2024/01/29	9	35.78	2	35.53	35.80	7	5,636	0.12%
2024/01/26	2	35.28	0	0.00	35.00	2	5,682	0.04%
2024/01/25	2	35.53	1	35.60	35.60	1	5,729	0.02%
2024/01/24	3	36.02	0	36.03	35.80	3	5,703	0.05%
2024/01/23	2.1	35.77	2	35.90	35.90	0.1	5,671	0.00%
2024/01/22	4	35.83	6.1	35.95	35.85	-2.1	5,625	-0.04%
2024/01/19	3	34.80	0	0.00	34.80	3	5,467	0.05%
2024/01/18	0	0.00	2	34.60	35.20	-2	5,445	-0.04%
2024/01/17	1	35.25	3	35.33	35.35	-2	5,398	-0.04%
2024/01/16	4	35.26	12	35.56	36.00	-8	5,340	-0.15%
2024/01/15	3	34.92	27	34.83	35.00	-24	5,112	-0.47%
2024/01/12	0	0.00	10	33.50	33.50	-10	5,002	-0.20%
2024/01/11	13	33.60	0	0.00	33.75	13	5,018	0.26%
2024/01/10	0	0.00	2	33.35	33.45	-2	5,067	-0.04%
2024/01/09	5	33.55	105	33.21	33.25	-100	5,131	-1.95%	大賣/
2024/01/05	107	33.97	1	34.10	33.65	106	5,213	2.03%	大買/鉅額交易
2024/01/04	16.4	33.95	0	0.00	33.85	16.4	5,268	0.31%
2023/12/29	7	34.54	2	34.50	34.50	5	5,341	0.09%
2023/12/28	1	35.00	1	34.80	34.80	0	5,364	0.00%
2023/12/27	37	34.54	0	0.00	34.55	37	5,396	0.69%
2023/12/26	11	34.82	0	0.00	34.85	11	5,538	0.20%
2023/12/25	24.1	34.79	9	34.79	34.60	15.1	5,548	0.27%
2023/12/22	12	35.44	0	36.00	35.55	12	5,530	0.22%
2023/12/21	10	35.45	9	35.66	35.60	1	5,535	0.02%
2023/12/20	4	35.69	0	0.00	35.95	4	5,661	0.07%
2023/12/19	2	35.45	2	35.55	35.60	0	5,672	0.00%
2023/12/18	6	35.97	1	35.95	35.80	5	5,740	0.09%
2023/12/15	11	36.27	5	36.32	36.20	6	5,810	0.10%
2023/12/14	10	36.99	12	36.91	36.90	-2	5,830	-0.03%
2023/12/13	25	36.57	27	36.42	36.35	-2	5,593	-0.04%
2023/12/12	8.2	35.69	29	35.35	35.75	-20.9	5,399	-0.39%
2023/12/11	17.2	34.40	47.4	34.15	34.30	-30.2	5,452	-0.55%
2023/12/08	70.6	35.53	14	35.42	35.70	56.6	5,430	1.04%
2023/12/07	0.2	34.60	5	34.62	34.50	-4.8	5,303	-0.09%
2023/12/06	0	0.00	5	34.41	34.15	-5	5,386	-0.09%
2023/12/05	1	34.05	4	34.01	33.95	-3	5,485	-0.05%
2023/12/04	3	34.48	3	34.50	34.25	0	5,826	0.00%
2023/12/01	1.1	34.25	0	0.00	34.10	1.1	6,234	0.02%
2023/11/30	1	34.10	1	34.30	34.05	0	6,330	0.00%
2023/11/29	1	34.15	0	0.00	34.20	1	6,567	0.02%
2023/11/28	0	0.00	4	34.14	34.40	-4	6,905	-0.06%
2023/11/27	2	33.88	0	0.00	33.55	2	7,100	0.03%
2023/11/24	0	34.15	0	0.00	34.10	0	7,301	0.00%
2023/11/22	0	0.00	2	34.50	34.65	-2	8,732	-0.02%
2023/11/21	2.1	34.63	4	34.94	34.60	-2	9,605	-0.02%
2023/11/20	0	0.00	2	34.18	34.30	-2	9,947	-0.02%
2023/11/17	1	33.45	1	33.50	33.45	0	10,412	0.00%
2023/11/15	1	33.30	2	33.20	33.10	-1	11,172	-0.01%
2023/11/14	7.1	32.91	0	0.00	33.15	7.1	11,272	0.06%
2023/11/13	2	32.73	0	0.00	32.75	2	11,342	0.02%
2023/11/10	0	0.00	5	32.78	32.70	-5	11,360	-0.04%
2023/11/09	8	32.89	1	32.90	32.90	7	11,392	0.06%
2023/11/08	2	33.30	0	0.00	33.30	2	11,367	0.02%
2023/11/06	5	33.92	1	34.00	33.90	4	11,542	0.03%
2023/11/03	8	34.57	7	34.49	34.25	1	11,956	0.01%
2023/11/02	6	33.45	14	33.84	33.85	-8	11,934	-0.07%
2023/11/01	0	0.00	1	32.90	32.60	-1	12,043	-0.01%
2023/10/31	3	33.10	3	33.42	32.60	0	12,232	0.00%
2023/10/30	0	0.00	0.2	33.40	33.30	-0.2	12,328	0.00%
2023/10/27	1	33.45	1	33.15	33.15	0	12,454	0.00%
2023/10/26	1	33.25	1	33.10	33.05	0	12,636	0.00%
2023/10/25	0.1	34.05	1	34.10	33.70	-1	12,669	-0.01%
2023/10/24	0	0.00	8	33.61	34.00	-8	12,726	-0.06%
2023/10/20	1	33.00	1	33.25	33.40	0	12,926	0.00%
2023/10/19	5.1	33.57	0	0.00	33.65	5.1	12,976	0.04%
2023/10/18	4	33.66	4	33.35	33.45	0	13,018	0.00%
2023/10/17	8.3	34.42	4	34.13	33.85	4.3	13,017	0.03%
2023/10/16	5	34.48	8	34.55	34.60	-3	13,098	-0.02%
2023/10/12	8	35.54	4	35.93	35.90	4	13,254	0.03%
2023/10/11	10.1	36.23	2	36.00	36.00	8.1	13,271	0.06%
2023/10/06	6	36.97	2	36.90	36.70	4	13,344	0.03%
2023/10/05	7.1	37.20	9	37.21	37.00	-2	13,382	-0.01%
2023/10/04	6.1	36.51	5	36.58	36.60	1.1	13,391	0.01%
2023/10/03	17.1	37.42	9	37.45	37.15	8.1	13,538	0.06%
2023/10/02	8	37.16	38	37.55	37.85	-30	13,683	-0.22%
2023/09/28	1	36.40	1	36.50	36.45	0	13,866	0.00%
2023/09/27	15	36.75	9	36.70	36.70	6	14,035	0.04%
2023/09/26	11	37.50	9	37.37	37.25	2	14,314	0.01%
2023/09/25	2	37.20	15	37.12	37.60	-13	14,810	-0.09%
2023/09/22	1	35.40	1.6	36.11	36.05	-0.6	15,164	0.00%
2023/09/21	13	35.98	0	0.00	35.65	13	15,371	0.08%
2023/09/20	25	36.78	17	36.58	36.60	8	15,626	0.05%
2023/09/19	22	37.63	18	37.71	37.35	4	15,530	0.03%
2023/09/18	7.3	37.11	10	36.91	37.10	-2.8	15,394	-0.02%
2023/09/15	39	37.51	27	38.26	37.05	12	15,333	0.08%
2023/09/14	36	38.19	22	38.21	38.05	14	15,132	0.09%
2023/09/13	10	37.40	46	37.33	37.70	-36	14,807	-0.24%
2023/09/12	6	36.98	14	37.39	37.45	-8	14,717	-0.05%
2023/09/11	8	36.60	8	36.31	36.25	0	14,568	0.00%
2023/09/08	9	36.63	11	36.83	37.00	-2	14,723	-0.01%
2023/09/07	51	37.10	19	37.09	37.05	32	14,692	0.22%
2023/09/06	16	37.82	27	37.76	37.95	-11	14,398	-0.08%
2023/09/05	9	36.42	10	36.64	36.50	-1	13,995	-0.01%
2023/09/04	36	36.26	31.1	36.28	36.20	4.9	13,935	0.04%
2023/09/01	41	37.75	35	37.39	37.05	6	13,756	0.04%
2023/08/31	18	37.07	30	37.16	37.30	-12	13,628	-0.09%
2023/08/30	24	36.36	54	36.96	36.95	-30	13,760	-0.22%
2023/08/29	37	35.88	50.1	36.23	36.25	-13.1	13,590	-0.10%
2023/08/28	142.5	36.96	88	36.20	35.90	54.5	13,326	0.41%	大買/
2023/08/25	67	37.16	71.1	37.70	37.50	-4.1	12,166	-0.03%
2023/08/24	30	35.91	43	35.87	35.40	-13	11,315	-0.11%
2023/08/23	47	35.28	82	35.39	35.55	-35	10,998	-0.32%
2023/08/22	21	34.69	66	34.27	34.30	-45	10,496	-0.43%
2023/08/21	14.1	34.24	40.2	34.48	34.50	-26.1	10,182	-0.26%
2023/08/18	8	33.56	5	33.97	32.95	3	9,725	0.03%
2023/08/17	0	0.00	5	33.61	33.65	-5	9,639	-0.05%
2023/08/16	2	32.83	15	32.80	33.05	-13	9,566	-0.14%
2023/08/15	0	0.00	12	33.19	33.25	-12	9,564	-0.13%
2023/08/14	7	32.63	0	0.00	32.65	7	9,629	0.07%
2023/08/11	9	33.25	2	32.88	32.65	7	9,575	0.07%
2023/08/10	15	33.52	5	33.14	33.35	10	9,491	0.11%
2023/08/09	9	34.23	26	34.20	33.55	-17	9,344	-0.18%
2023/08/08	4	33.11	1	33.15	33.15	3	8,915	0.03%
2023/08/07	7	32.97	10	33.20	33.45	-3	8,858	-0.03%
2023/08/04	3	32.75	2	32.78	32.90	1	8,737	0.01%
2023/08/02	5	31.45	0	0.00	31.40	5	8,557	0.06%
2023/08/01	1	31.90	0	0.00	32.05	1	8,426	0.01%
2023/07/31	7	32.30	6	32.62	32.10	1	8,343	0.01%
2023/07/28	2	31.45	0	0.00	31.50	2	8,268	0.02%
2023/07/27	2	32.10	4	32.03	31.80	-2	8,260	-0.02%
2023/07/26	5	31.54	0	0.00	31.35	5	8,211	0.06%
2023/07/25	1	31.45	4	32.03	31.90	-3	8,170	-0.04%
2023/07/24	1	30.90	4	31.53	31.55	-3	8,024	-0.04%
2023/07/21	3	31.45	0	0.00	31.40	3	7,964	0.04%
2023/07/20	0	0.00	5	32.11	32.05	-5	7,937	-0.06%
2023/07/19	11	31.96	1	32.65	31.60	10	7,881	0.13%
2023/07/18	82	33.28	4	32.59	32.25	78	7,838	1.00%
2023/07/17	53	33.36	51	33.25	33.35	2	7,735	0.03%
2023/07/14	1	33.00	38	32.43	32.75	-37	7,654	-0.48%
2023/07/13	19	32.93	11	32.91	32.55	8	7,621	0.10%
2023/07/12	4	32.19	3	32.17	32.10	1	7,580	0.01%
2023/07/11	3	32.38	0	0.00	32.40	3	7,560	0.04%
2023/07/10	11	32.69	5.5	32.70	32.80	5.5	7,535	0.07%
2023/07/07	19	33.83	4	33.49	33.55	15	7,398	0.20%
2023/07/06	5	33.88	13	34.07	33.65	-8	7,318	-0.11%
2023/07/05	6	33.45	4	33.45	33.15	2	6,999	0.03%
2023/07/04	47	33.29	8	33.24	33.40	39	6,832	0.57%
2023/07/03	14.5	34.15	24	34.14	34.45	-9.5	6,528	-0.15%
2023/06/30	18	32.11	30.3	32.50	33.05	-12.3	5,960	-0.21%
2023/06/29	10	31.63	33	31.77	31.50	-23	5,502	-0.42%
2023/06/28	27	31.72	70	31.82	31.25	-43	5,288	-0.81%
2023/06/27	2	30.08	1	30.10	29.80	1	4,964	0.02%
2023/06/26	10	30.05	0	0.00	30.05	10	5,017	0.20%
2023/06/20	3	30.13	0	0.00	30.15	3	5,100	0.06%
2023/06/19	2	30.35	0	0.00	30.05	2	5,111	0.04%
2023/06/16	6	30.66	1	30.65	30.50	5	5,096	0.10%
2023/06/15	5	30.90	20	31.00	30.90	-15	5,072	-0.30%
2023/06/14	8	30.69	16	31.07	31.40	-8	4,996	-0.16%
2023/06/13	7	31.49	0	0.00	31.50	7	4,718	0.15%
2023/06/12	1	31.30	0	0.00	31.30	1	4,671	0.02%
2023/06/09	0	0.00	4	31.38	31.80	-4	4,657	-0.09%
2023/06/08	6	31.38	6	31.40	31.15	0	4,632	0.00%
2023/06/07	21.3	31.65	3	31.63	31.65	18.3	4,632	0.39%
2023/06/06	11	32.31	3	32.35	32.00	8	4,564	0.18%
2023/06/05	30	33.43	46.1	32.22	33.45	-16.1	4,354	-0.37%
2023/06/02	6	31.42	0	0.00	31.55	6	4,016	0.15%
2023/06/01	3	31.40	2	31.58	31.60	1	3,984	0.03%
2023/05/31	21	31.39	4	31.60	31.40	17	3,966	0.43%
2023/05/30	10	31.22	1	31.30	31.15	9	3,928	0.23%
2023/05/29	5	31.20	1	31.55	31.40	4	3,868	0.10%
2023/05/25	0	0.00	2	30.58	30.50	-2	3,701	-0.05%
2023/05/24	1	30.75	5	30.61	30.65	-4	3,684	-0.11%
2023/05/23	0	0.00	12	30.69	30.65	-12	3,670	-0.33%
2023/05/22	1	30.50	11	30.50	30.50	-10	3,637	-0.27%
2023/05/19	3	30.00	0	0.00	30.05	3	3,618	0.08%
2023/05/18	71	30.22	1	30.25	30.40	70	3,581	1.95%
2023/05/17	2	29.48	1	29.65	29.65	1	3,442	0.03%
2023/05/16	6	29.63	0	0.00	29.70	6	3,412	0.18%
2023/05/15	10	29.78	1	29.75	29.75	9	3,397	0.26%
2023/05/12	0	0.00	1	30.15	30.15	-1	3,387	-0.03%
2023/05/11	6	29.83	1	30.25	29.70	5	3,364	0.15%
2023/05/10	1	30.70	0	0.00	30.25	1	3,319	0.03%
2023/05/09	0	0.00	6	29.95	29.90	-6	3,249	-0.18%
2023/05/08	1	29.30	0	0.00	29.50	1	3,230	0.03%
2023/05/05	7	29.44	0	0.00	29.40	7	3,221	0.22%
2023/05/04	11	29.42	4	29.75	29.65	7	3,183	0.22%
2023/05/03	8	31.00	2	31.25	30.80	6	3,100	0.19%
2023/05/02	2	30.93	1	31.00	31.00	1	3,067	0.03%
2023/04/28	1	30.90	0	0.00	31.00	1	3,047	0.03%
2023/04/27	2	30.75	3	31.05	30.95	-1	3,025	-0.03%
2023/04/25	9	30.82	5	30.60	30.80	4	2,993	0.13%
2023/04/24	0	0.00	3	31.42	31.50	-3	2,948	-0.10%
2023/04/21	12	31.06	0.5	31.20	30.80	11.5	2,923	0.40%
2023/04/20	4	31.98	0	0.00	32.10	4	2,812	0.14%
2023/04/19	1	32.65	3	32.60	32.50	-2	2,764	-0.07%
2023/04/18	3.2	32.11	100	32.21	32.25	-96.8	2,692	-3.60%
2023/04/17	1.3	32.28	20	32.19	32.35	-18.8	2,630	-0.71%
2023/04/14	4	31.81	5	31.86	31.65	-1	2,536	-0.04%
2023/04/13	2	31.75	0	0.00	31.60	2	2,479	0.08%
2023/04/12	3	31.57	5	31.63	31.80	-2	2,441	-0.08%
2023/04/11	10	31.43	16	31.86	31.35	-6	2,377	-0.25%
2023/04/10	3	30.77	4	30.95	30.65	-1	2,219	-0.05%
2023/04/06	1	31.40	10	31.43	31.40	-9	2,130	-0.42%
2023/03/31	2	30.85	1	31.10	30.90	1	2,069	0.05%
2023/03/30	30	30.97	18	30.95	30.85	12	2,026	0.59%
2023/03/29	0	0.00	6	30.93	30.50	-6	1,954	-0.31%
2023/03/28	0	0.00	9	30.35	30.25	-9	1,916	-0.47%
2023/03/27	90	30.22	25	30.33	30.20	65	1,860	3.49%
2023/03/24	7	29.82	10	29.89	29.85	-3	1,797	-0.17%
2023/03/23	1	29.45	0	0.00	29.45	1	1,721	0.06%
2023/03/22	2	29.08	0	0.00	29.30	2	1,695	0.12%
2023/03/21	1	29.15	0	0.00	29.25	1	1,674	0.06%
2023/03/20	0	0.00	40	28.98	29.15	-40	1,639	-2.44%
2023/03/16	9	28.21	1	27.95	28.00	8	1,636	0.49%
2023/03/15	16	28.95	14	28.78	28.65	2	1,612	0.12%
2023/03/14	0	0.00	1	28.80	28.75	-1	1,571	-0.06%
2023/03/10	1	28.60	0	0.00	28.50	1	1,517	0.07%
2023/03/09	5	28.36	1	28.45	28.25	4	1,486	0.27%
2023/03/08	0	0.00	1	28.65	28.65	-1	1,476	-0.07%
2023/03/07	3	28.47	0	0.00	28.45	3	1,491	0.20%
2023/03/06	0	0.00	2	28.40	28.35	-2	1,459	-0.14%
2023/03/01	2	27.70	0	0.00	27.65	2	1,483	0.13%
2023/02/24	0	0.00	1	27.70	27.70	-1	1,587	-0.06%
2023/02/23	2	27.75	0	0.00	27.80	2	1,601	0.12%
2023/02/20	0	0.00	7	28.03	28.15	-7	1,645	-0.43%
2023/02/17	5	27.90	5	27.85	28.05	0	1,656	0.00%
2023/02/15	1	27.75	5	27.61	27.60	-4	1,723	-0.23%
2023/02/14	0	0.00	1	27.85	27.70	-1	1,789	-0.06%
2023/02/07	2	28.05	1	28.05	28.05	1	1,897	0.05%
2023/02/06	1	28.15	3	28.33	28.10	-2	1,897	-0.11%
2023/02/03	0	0.00	1	28.05	28.00	-1	1,882	-0.05%
2023/02/02	2	28.08	0	0.00	28.10	2	1,875	0.11%
2023/02/01	3	27.90	0	0.00	27.95	3	1,856	0.16%
2023/01/30	0	0.00	6.3	27.18	27.20	-6.3	1,819	-0.34%
2023/01/11	0	0.00	3	27.85	27.60	-3	1,877	-0.16%
2023/01/10	3	27.68	0	0.00	27.70	3	1,888	0.16%
2023/01/09	1	27.95	0	0.00	27.95	1	1,911	0.05%
2023/01/06	1	27.90	1	27.90	27.85	0	1,930	0.00%
2023/01/05	0	0.00	1	28.05	27.90	-1	1,978	-0.05%
2023/01/04	2	27.98	0	0.00	28.00	2	2,002	0.10%
2022/12/30	6	27.49	1	27.75	27.40	5	2,049	0.24%
2022/12/29	5	26.72	0	0.00	26.95	5	2,046	0.24%
2022/12/23	0	0.00	1	27.35	27.35	-1	2,258	-0.04%
2022/12/20	1	27.00	0	0.00	26.75	1	2,501	0.04%
2022/12/15	1	28.05	0	0.00	28.10	1	3,731	0.03%
2022/12/14	1	28.20	1	28.35	28.20	0	3,875	0.00%
2022/12/13	0	0.00	2	28.10	28.10	-2	3,879	-0.05%
2022/12/12	1	28.35	1	28.50	28.35	0	3,893	0.00%
2022/12/09	8	28.76	5	28.92	28.60	3	3,901	0.08%
2022/12/07	0	0.00	8	28.05	28.00	-8	3,876	-0.21%
2022/12/06	1	28.40	0	0.00	28.15	1	3,943	0.03%
2022/12/05	5	28.81	5	28.73	28.65	0	3,999	0.00%
2022/12/02	2	28.80	10	28.80	28.75	-8	4,012	-0.20%
2022/12/01	13	28.74	3	29.00	28.75	10	4,042	0.25%
2022/11/30	12	28.72	0	0.00	28.60	12	4,149	0.29%
2022/11/29	3	28.88	14	28.83	28.80	-11	4,494	-0.24%
2022/11/28	2	27.80	2	28.25	28.15	0	4,551	0.00%
2022/11/25	4	28.41	0	0.00	28.00	4	4,605	0.09%
2022/11/24	5	28.51	0	0.00	28.40	5	4,640	0.11%
2022/11/23	4	28.58	1	28.90	28.60	3	4,647	0.06%
2022/11/22	8	28.48	11	28.62	28.75	-3	4,647	-0.06%
2022/11/21	0	0.00	10	28.32	28.15	-10	4,669	-0.21%
2022/11/18	6	28.20	0	0.00	28.00	6	4,728	0.13%
2022/11/17	4	28.13	3	28.18	28.15	1	4,766	0.02%
2022/11/16	3	27.78	0	0.00	27.70	3	4,845	0.06%
2022/11/15	1	27.90	0	0.00	27.95	1	4,927	0.02%
2022/11/14	0	0.00	2	28.15	28.15	-2	5,099	-0.04%
2022/11/11	11	27.94	0	0.00	27.75	11	5,232	0.21%
2022/11/10	4	28.35	2	27.98	27.80	2	5,229	0.04%
2022/11/09	2	27.80	6	27.84	27.85	-4	5,185	-0.08%
2022/11/08	4	27.60	1	27.55	27.60	3	5,145	0.06%
2022/10/25	2	26.40	0	0.00	26.05	2	5,343	0.04%
2022/10/21	1	26.80	0	0.00	26.60	1	5,405	0.02%
2022/10/14	0	0.00	1	27.50	27.65	-1	5,498	-0.02%
2022/10/13	2	27.13	0	0.00	26.50	2	5,516	0.04%
2022/10/12	2	27.75	0	0.00	27.85	2	5,529	0.04%
2022/10/11	3	27.88	2	28.03	27.85	1	5,552	0.02%
2022/10/07	0	0.00	2	28.45	28.50	-2	5,567	-0.04%
2022/10/06	0	0.00	2	28.20	28.25	-2	5,636	-0.04%
2022/10/05	5	28.22	1	28.50	28.10	4	5,670	0.07%
2022/10/04	4	27.59	1	27.50	27.95	3	5,623	0.05%
2022/10/03	0	0.00	1	27.10	27.10	-1	5,647	-0.02%
2022/09/30	0	0.00	1	26.05	26.70	-1	5,819	-0.02%
2022/09/29	2	26.73	12	26.79	26.75	-10	5,829	-0.17%
2022/09/28	9	26.45	6	26.48	26.05	3	5,836	0.05%
2022/09/27	13	26.66	2	27.25	27.60	11	5,759	0.19%
2022/09/26	9	28.08	5	28.30	27.50	4	5,709	0.07%
2022/09/23	21	29.74	9	30.19	29.30	12	5,662	0.21%
2022/09/22	89	31.79	82	31.75	30.40	7	5,462	0.13%
2022/09/21	12	31.01	9	30.65	31.05	3	4,633	0.06%
2022/09/20	6	29.95	0	0.00	30.00	6	4,514	0.13%
2022/09/19	1	30.55	5	30.05	30.10	-4	4,559	-0.09%
2022/09/16	1	30.75	0	0.00	30.70	1	4,572	0.02%
2022/09/15	1	30.75	1	31.15	30.85	0	4,632	0.00%
2022/09/13	10	31.32	14	31.18	31.10	-4	4,764	-0.08%
2022/09/12	4	31.85	3	32.08	31.95	1	4,767	0.02%
2022/09/08	5	31.80	0	0.00	31.90	5	4,791	0.10%
2022/09/07	0	0.00	2	31.55	31.65	-2	4,920	-0.04%
2022/09/06	18	31.59	3	31.55	31.55	15	5,563	0.27%
2022/09/05	13	31.96	17	32.69	32.25	-4	5,576	-0.07%
2022/09/02	0	0.00	2	31.95	31.95	-2	5,255	-0.04%
2022/09/01	3	31.77	5	31.89	31.85	-2	5,214	-0.04%
2022/08/31	12	31.66	9	31.69	31.70	3	5,184	0.06%
2022/08/30	0	0.00	11	31.53	31.45	-11	5,187	-0.21%
2022/08/26	13	32.08	2	31.95	31.70	11	5,373	0.20%
2022/08/25	0	0.00	11	31.53	31.55	-11	5,370	-0.20%
2022/08/24	4	31.26	2	31.18	31.10	2	5,343	0.04%
2022/08/23	15	31.13	6	31.45	31.50	9	5,328	0.17%
2022/08/22	5	30.95	0	0.00	31.10	5	5,227	0.10%
2022/08/19	1	31.10	11	30.85	31.10	-10	5,150	-0.19%
2022/08/18	4	30.19	15	30.28	30.25	-11	4,994	-0.22%
2022/08/17	3	29.63	15	29.52	29.60	-12	4,855	-0.25%
2022/08/16	0	0.00	1	29.45	29.35	-1	4,857	-0.02%
2022/08/12	9	29.02	2	29.05	29.15	7	4,912	0.14%
2022/08/11	6	29.33	0	0.00	29.10	6	4,919	0.12%
2022/08/10	1	29.35	2	29.45	29.50	-1	4,931	-0.02%
2022/08/09	1	29.00	2	29.25	29.35	-1	4,915	-0.02%
2022/08/08	5	28.84	2	29.00	28.90	3	4,904	0.06%
2022/08/05	5	29.23	2	29.58	29.15	3	4,875	0.06%
2022/08/04	4	29.03	4	29.48	29.50	0	4,845	0.00%
2022/08/03	6	29.18	6	29.41	29.30	0	4,843	0.00%
2022/08/02	4	29.76	5	29.95	29.65	-1	4,845	-0.02%
2022/07/29	5	30.24	10	30.15	30.25	-5	4,926	-0.10%
2022/07/28	12	30.46	8	30.35	30.35	4	4,922	0.08%
2022/07/27	10	30.35	6	30.53	30.70	4	4,935	0.08%
2022/07/26	1	30.30	10	30.00	30.10	-9	4,931	-0.18%
2022/07/25	41	30.40	31	30.26	30.30	10	4,995	0.20%
2022/07/22	3	30.10	1	30.20	30.00	2	4,991	0.04%
2022/07/21	8	30.03	1	30.30	30.30	7	5,032	0.14%
2022/07/20	5	30.38	11	30.30	30.30	-6	5,057	-0.12%
2022/07/19	0	0.00	8	30.49	30.40	-8	5,114	-0.16%
2022/07/18	9	30.03	30	30.54	30.05	-21	5,147	-0.41%
2022/07/15	13	30.10	8	30.30	30.35	5	5,455	0.09%
2022/07/14	18	29.64	24	29.97	30.15	-6	5,444	-0.11%
2022/07/13	12	29.62	2	29.60	29.25	10	5,385	0.19%
2022/07/12	4	29.18	6	29.08	29.00	-2	5,397	-0.04%
2022/07/11	1	29.35	46	29.39	29.35	-45	5,413	-0.83%
2022/07/08	50	29.37	5	29.36	29.30	45	5,411	0.83%
2022/07/07	0	0.00	0.1	27.45	27.85	-0.1	5,260	0.00%
2022/07/05	2	26.83	3	26.75	26.85	-1	5,355	-0.02%
2022/07/04	4	25.95	5	26.00	26.10	-1	5,427	-0.02%
2022/07/01	3	27.37	0	0.00	27.10	3	5,576	0.05%
2022/06/30	4	29.30	0	0.00	29.00	4	5,657	0.07%
2022/06/29	3	29.83	0	0.00	30.00	3	5,752	0.05%
2022/06/28	8	30.61	5	30.80	30.55	3	5,889	0.05%
2022/06/27	0	0.00	1	30.95	30.95	-1	5,961	-0.02%
2022/06/24	1	30.55	10	30.60	30.60	-9	6,030	-0.15%
2022/06/23	1	30.75	2.1	31.06	30.65	-1.1	6,109	-0.02%
2022/06/22	2	30.85	5	30.75	30.80	-3	6,324	-0.05%
2022/06/21	2	29.68	6	30.21	30.65	-4	6,295	-0.06%
2022/06/20	1	29.35	11	29.30	29.25	-10	6,334	-0.16%
2022/06/17	5	30.33	4	30.68	30.25	1	6,421	0.02%
2022/06/16	7	31.14	4	31.34	30.55	3	6,429	0.05%
2022/06/15	64	31.71	68	31.80	31.10	-4	6,541	-0.06%
2022/06/14	33	30.95	33	31.07	31.50	0	5,909	0.00%
2022/06/13	5	31.00	5	31.10	31.00	0	5,796	0.00%
2022/06/10	1	31.50	4	31.43	31.35	-3	5,799	-0.05%
2022/06/09	0	0.00	2	31.25	31.30	-2	5,766	-0.03%
2022/06/07	0	0.00	7	31.33	31.20	-7	5,757	-0.12%
2022/06/06	1	31.00	13	30.95	31.05	-12	5,689	-0.21%
2022/06/02	3	30.12	9	30.27	30.20	-6	5,660	-0.11%
2022/06/01	2	29.43	4	29.80	29.85	-2	5,665	-0.04%
2022/05/31	0	0.00	2	29.25	29.15	-2	5,750	-0.03%
2022/05/30	4	28.55	1	28.85	28.90	3	5,781	0.05%
2022/05/27	1	28.40	0	0.00	28.45	1	5,857	0.02%
2022/05/26	4	28.41	0	0.00	28.30	4	5,932	0.07%
2022/05/25	11	28.70	0	0.00	28.75	11	6,010	0.18%
2022/05/24	2	29.10	1	29.30	28.95	1	6,142	0.02%
2022/05/23	2	29.35	1	29.20	29.20	1	6,233	0.02%
2022/05/20	0	0.00	4	29.60	29.45	-4	6,452	-0.06%
2022/05/18	3	29.02	0	0.00	29.00	3	7,061	0.04%
2022/05/16	2	29.45	0	0.00	29.30	2	7,409	0.03%
2022/05/13	0	0.00	2	29.32	29.35	-2	7,442	-0.03%
2022/05/12	2	28.38	2	28.58	28.15	0	7,495	0.00%
2022/05/11	1	28.90	2	29.00	28.90	-1	7,550	-0.01%
2022/05/10	2	28.63	2	28.85	28.85	0	7,890	0.00%
2022/05/09	5	28.51	2	28.83	28.20	3	8,037	0.04%
2022/05/05	0	0.00	1	30.20	29.80	-1	8,969	-0.01%
2022/05/04	4	29.73	0	0.00	29.75	4	9,179	0.04%
2022/05/03	7	29.90	0	0.00	29.80	7	9,301	0.08%
2022/04/29	3.1	30.92	9	30.93	30.55	-5.9	9,289	-0.06%
2022/04/28	1	30.50	16	30.54	30.65	-15	9,246	-0.16%
2022/04/27	1	29.45	0	0.00	30.20	1	9,288	0.01%
2022/04/26	1	30.10	0	0.00	30.10	1	9,351	0.01%
2022/04/25	23	30.22	1	30.30	30.05	22	9,469	0.23%
2022/04/22	1	31.40	13	31.63	31.55	-12	9,499	-0.13%
2022/04/21	33	31.70	8	31.82	31.85	25	9,446	0.26%
2022/04/20	1	30.80	1	30.80	30.80	0	9,101	0.00%
2022/04/19	2	30.35	1	30.45	30.30	1	9,116	0.01%
2022/04/18	0	30.40	0	0.00	30.00	0	9,149	0.00%
2022/04/15	1	30.05	0	0.00	30.00	1	9,124	0.01%
2022/04/14	3	30.60	0	0.00	30.35	3	9,132	0.03%
2022/04/13	0	0.00	21	30.91	30.85	-21	9,138	-0.23%
2022/04/12	3	30.93	2	30.90	30.95	1	9,159	0.01%
2022/04/11	1	31.80	9	31.51	31.60	-8	9,186	-0.09%
2022/04/08	31	32.95	2	32.75	32.70	29	9,265	0.31%
2022/04/07	14	33.00	18.5	32.86	32.40	-4.5	9,523	-0.05%
2022/04/06	5	33.64	16.2	33.43	33.75	-11.2	9,491	-0.12%
2022/04/01	1	33.00	5	33.25	33.30	-4	9,924	-0.04%
2022/03/31	10	32.80	51	32.80	33.00	-41	10,327	-0.40%
2022/03/30	1	32.80	5	32.85	32.60	-4	10,185	-0.04%
2022/03/29	10	32.55	4	32.60	32.60	6	10,126	0.06%
2022/03/28	19	32.32	5	32.30	32.45	14	10,036	0.14%
2022/03/25	16	32.36	19	32.51	32.20	-3	9,981	-0.03%
2022/03/24	10	32.03	10	32.10	31.85	0	9,841	0.00%
2022/03/23	5	31.85	1	32.00	31.90	4	9,949	0.04%
2022/03/22	11	31.86	17	31.55	32.00	-6	10,247	-0.06%
2022/03/21	0	0.00	10	31.25	31.20	-10	10,407	-0.10%
2022/03/18	28	30.90	28	30.84	30.85	0	10,359	0.00%
2022/03/17	0	0.00	1	29.80	29.80	-1	10,138	-0.01%
2022/03/15	6	29.00	1	28.95	29.05	5	10,541	0.05%
2022/03/14	0	0.00	40	29.60	29.55	-40	10,550	-0.38%
2022/03/11	1	29.65	0	0.00	29.45	1	10,706	0.01%
2022/03/10	4	29.83	7	29.89	29.90	-3	10,718	-0.03%
2022/03/09	7	29.21	111.3	29.26	29.50	-104.3	10,676	-0.98%	大賣/鉅額交易
2022/03/08	9.3	29.33	0	0.00	29.05	9.3	10,664	0.09%
2022/03/07	1	30.10	3	30.35	30.00	-2	10,564	-0.02%
2022/03/04	10	31.85	4	31.76	31.50	6	10,458	0.06%
2022/03/03	1.1	32.09	90	32.05	32.05	-88.9	10,361	-0.86%
2022/03/02	2	31.88	1	31.85	31.80	1	10,324	0.01%
2022/03/01	3	32.08	135	32.20	32.25	-132	10,259	-1.29%	大賣/鉅額交易
2022/02/24	3	31.65	5	31.75	31.55	-2	10,140	-0.02%
2022/02/23	2	32.15	3	32.20	32.20	-1	10,039	-0.01%
2022/02/22	14	31.76	10	32.08	31.85	4	10,012	0.04%
2022/02/21	9	32.61	6	32.83	33.00	3	9,946	0.03%
2022/02/18	7	32.81	21	32.76	33.10	-14	10,211	-0.14%
2022/02/17	16	32.07	31	32.05	31.95	-15	10,036	-0.15%
2022/02/16	1	31.40	2	31.40	31.30	-1	9,751	-0.01%
2022/02/15	1	30.95	0	0.00	30.95	1	9,720	0.01%
2022/02/14	0	0.00	1	31.05	30.95	-1	9,705	-0.01%
2022/02/11	1	31.05	6	31.19	31.15	-5	9,663	-0.05%
2022/02/10	20	31.34	16	31.28	31.15	4	9,600	0.04%
2022/02/09	20	32.58	4	32.56	32.65	16	9,261	0.17%
2022/02/08	12	32.63	10	33.00	32.60	2	9,108	0.02%
2022/02/07	22	32.52	8	32.56	32.60	14	8,730	0.16%
2022/01/26	3	31.17	7	31.13	31.00	-4	8,149	-0.05%
2022/01/25	3	30.57	2	30.93	30.10	1	7,974	0.01%
2022/01/24	0.3	29.90	0	0.00	30.45	0.3	7,858	0.00%
2022/01/21	226	30.50	3	30.48	30.45	223	7,872	2.83%	大買/鉅額交易
2022/01/20	1	30.55	1	30.95	30.80	0	7,963	0.00%
2022/01/19	111	30.29	5	30.53	30.55	106	8,241	1.29%	大買/鉅額交易
2022/01/18	5	30.32	36	30.21	29.95	-31	8,136	-0.38%
2022/01/17	4	29.38	7.5	29.41	30.20	-3.5	7,981	-0.04%
2022/01/14	2	28.75	0	0.00	28.80	2	7,850	0.03%
2022/01/13	1	29.45	0	0.00	29.50	1	7,834	0.01%
2022/01/12	3.3	29.67	0	0.00	29.40	3.3	7,811	0.04%
2022/01/11	5	30.19	0	0.00	29.95	5	7,749	0.06%
2022/01/10	0	0.00	1	30.65	30.75	-1	7,689	-0.01%
2022/01/07	8	31.09	6	30.70	30.55	2	7,667	0.03%
2022/01/06	5	30.84	3	30.75	31.40	2	7,594	0.03%
2022/01/05	13	31.50	0	0.00	31.40	13	7,529	0.17%
2022/01/04	4	31.76	7	31.71	31.65	-3	7,477	-0.04%
2022/01/03	19	32.32	3	32.40	32.10	16	7,389	0.22%
2021/12/30	44	32.46	27	32.38	32.30	17	7,195	0.24%
2021/12/29	14	31.30	6	31.60	31.85	8	6,836	0.12%
2021/12/28	41	31.95	51	31.95	31.20	-10	6,683	-0.15%
2021/12/27	17	31.26	50	31.09	31.50	-33	6,090	-0.54%
2021/12/24	3	29.90	2	29.80	29.90	1	5,566	0.02%
2021/12/23	3	29.85	4	29.84	29.75	-1	5,555	-0.02%
2021/12/22	22	29.62	0	0.00	29.65	22	5,532	0.40%
2021/12/21	3	29.65	0	0.00	29.75	3	5,510	0.05%
2021/12/20	5	30.39	3	30.33	30.10	2	5,459	0.04%
2021/12/17	11	30.00	7	30.13	29.95	4	5,372	0.07%
2021/12/16	20.1	30.39	9	30.55	30.60	11.1	5,231	0.21%
2021/12/15	2	30.08	10	29.81	30.30	-8	4,845	-0.17%
2021/12/14	2	29.05	2	28.85	28.50	0	4,519	0.00%
2021/12/13	3.1	28.80	35	28.81	28.70	-31.9	4,463	-0.71%
2021/12/10	43.2	29.66	6	29.48	29.20	37.2	4,412	0.84%
2021/12/09	2	29.25	20	29.14	29.50	-18	4,100	-0.44%
2021/12/08	11	28.67	1	28.55	28.50	10	3,915	0.26%
2021/12/07	7	28.81	11	28.71	28.70	-4	3,874	-0.10%
2021/12/03	0	0.00	0.2	27.70	27.70	-0.2	3,702	-0.01%
2021/11/30	4	27.48	0	0.00	27.25	4	3,715	0.11%
2021/11/26	5	27.30	9	27.12	27.10	-4	3,692	-0.11%
2021/11/25	1	27.90	1	28.00	27.75	0	3,671	0.00%
2021/11/24	5	27.60	1	27.65	27.85	4	3,661	0.11%
2021/11/23	1	27.80	1	27.75	27.65	0	3,677	0.00%
2021/11/22	4	28.31	1	28.35	28.25	3	3,665	0.08%
2021/11/19	3	28.32	5	28.30	28.20	-2	3,632	-0.06%
2021/11/18	9.2	29.19	9	29.15	28.85	0.2	3,548	0.00%
2021/11/17	19	29.46	25	29.69	30.00	-6	3,389	-0.18%
2021/11/16	11	29.23	5	28.80	29.00	6	2,923	0.21%
2021/11/15	2	27.95	9	27.87	28.05	-7	2,646	-0.26%
2021/11/11	0	0.00	14	28.19	27.95	-14	2,625	-0.53%
2021/11/10	6	28.02	2	28.03	27.90	4	2,619	0.15%
2021/11/09	0	0.00	1	27.65	27.75	-1	2,609	-0.04%
2021/11/08	0.2	27.80	0	0.00	27.80	0.2	2,615	0.01%
2021/11/05	1	27.95	0	0.00	27.90	1	2,633	0.04%
2021/11/04	3	27.95	6	28.14	27.85	-3	2,645	-0.11%
2021/11/03	7	27.36	0	0.00	27.50	7	2,682	0.26%
2021/11/02	1	27.80	1	28.25	27.25	0	2,696	0.00%
2021/11/01	10	27.74	53	27.96	27.90	-43	2,702	-1.59%
2021/10/29	1	27.65	8	27.58	27.40	-7	2,719	-0.26%
2021/10/28	10	28.13	5	27.93	28.10	5	2,735	0.18%
2021/10/27	64	27.86	50	27.81	28.65	14	2,639	0.53%
2021/10/26	5	26.13	0	0.00	26.15	5	2,335	0.21%
2021/10/25	0	0.00	1	25.65	26.05	-1	2,350	-0.04%
2021/10/22	1	25.40	0	0.00	25.60	1	2,410	0.04%
2021/10/21	2	25.28	0	0.00	25.95	2	2,475	0.08%
2021/10/15	6	25.62	1	25.65	25.45	5	2,990	0.17%
2021/10/13	2	25.80	0	0.00	25.80	2	3,067	0.07%
2021/10/04	2	26.00	2	25.98	25.35	0	3,833	0.00%
2021/10/01	1	26.65	1	26.00	26.00	0	3,847	0.00%
2021/09/30	2	26.75	0	0.00	26.85	2	3,853	0.05%
2021/09/29	1	25.85	2	26.13	26.35	-1	3,874	-0.03%
2021/09/28	1	26.50	1	26.30	26.10	0	3,897	0.00%
2021/09/27	0	0.00	1	26.30	26.20	-1	3,969	-0.03%
2021/09/24	10	26.40	5	26.15	26.20	5	4,278	0.12%
2021/09/23	1	26.25	4	26.05	26.35	-3	4,324	-0.07%
2021/09/22	1	25.80	1	25.65	25.50	0	4,368	0.00%
2021/09/15	2	25.45	0	0.00	25.35	2	4,742	0.04%
2021/09/14	0	0.00	2	25.65	25.65	-2	4,769	-0.04%
2021/09/13	0	0.00	13	25.43	25.55	-13	4,779	-0.27%
2021/09/10	2	25.45	4	25.43	25.35	-2	4,813	-0.04%
2021/09/09	0	0.00	1	24.60	25.25	-1	4,840	-0.02%
2021/09/08	3	25.17	2	24.75	24.65	1	4,840	0.02%
2021/09/07	6	25.43	6	25.29	25.25	0	4,839	0.00%
2021/09/06	1.3	26.08	2	26.10	25.85	-0.7	4,817	-0.01%
2021/09/03	4	26.15	14	26.39	26.35	-10	4,824	-0.21%
2021/09/02	0	0.00	4	26.33	26.10	-4	4,894	-0.08%
2021/09/01	0	0.00	11	26.51	26.65	-11	4,887	-0.23%
2021/08/31	1	26.45	0	0.00	26.45	1	4,878	0.02%
2021/08/30	0	0.00	0.2	26.35	26.55	-0.2	4,883	0.00%
2021/08/27	5	26.19	7	26.22	26.30	-2	4,888	-0.04%
2021/08/26	48	26.18	2	26.45	26.15	46	4,865	0.95%
2021/08/25	0	0.00	6	26.31	26.30	-6	4,845	-0.12%
2021/08/20	10	25.75	0	0.00	25.75	10	4,853	0.21%
2021/08/19	1	26.10	14	26.06	26.10	-13	4,840	-0.27%
2021/08/18	2	26.23	5	26.70	26.70	-3	4,837	-0.06%
2021/08/16	5	26.10	0	0.00	26.15	5	4,841	0.10%
2021/08/13	13	27.04	5	26.97	26.80	8	4,820	0.17%
2021/08/12	1	27.75	15	27.58	27.65	-14	4,811	-0.29%
2021/08/11	33	27.69	25	27.63	27.75	8	4,834	0.17%
2021/08/10	7	27.73	27	27.64	27.65	-20	4,856	-0.41%
2021/08/09	7	28.82	0	0.00	28.40	7	4,896	0.14%
2021/08/06	2	30.08	1.2	29.97	30.15	0.8	4,847	0.02%
2021/08/05	5.1	29.94	2	29.85	29.85	3.1	4,892	0.06%
2021/08/04	4.3	30.95	0	0.00	30.55	4.3	4,982	0.09%
2021/08/03	13	32.78	0	0.00	32.85	13	4,997	0.26%
2021/08/02	2	32.75	0	0.00	32.75	2	4,961	0.04%
2021/07/30	6	33.16	0	0.00	32.80	6	4,976	0.12%
2021/07/29	5.4	33.56	1	34.10	33.65	4.4	4,945	0.09%
2021/07/28	2	33.70	3	33.47	33.60	-1	4,943	-0.02%
2021/07/27	7	34.41	20	34.42	34.15	-13	4,973	-0.26%
2021/07/26	7	34.18	6	34.42	34.45	1	5,017	0.02%
2021/07/23	32	34.78	37	34.79	34.60	-5	5,000	-0.10%
2021/07/22	5	33.05	7	33.80	33.70	-2	4,766	-0.04%
2021/07/21	1	33.10	5	32.62	32.30	-4	4,734	-0.08%
2021/07/20	6	33.24	4	33.10	33.10	2	4,720	0.04%
2021/07/19	4	34.04	0	0.00	33.80	4	4,716	0.08%
2021/07/16	1	34.15	7	34.26	34.30	-6	4,840	-0.12%
2021/07/15	6	34.07	0	0.00	33.95	6	4,860	0.12%
2021/07/14	0	0.00	1	34.10	34.30	-1	4,878	-0.02%
2021/07/13	6.1	33.81	4	33.78	33.40	2.1	4,912	0.04%
2021/07/12	2	34.85	5	34.73	34.35	-3	5,099	-0.06%
2021/07/09	0	0.00	13	33.60	33.75	-13	5,007	-0.26%
2021/07/08	0	0.00	2	33.15	33.10	-2	5,134	-0.04%
2021/07/07	2	32.90	7	33.00	32.95	-5	5,359	-0.09%
2021/07/06	1	33.00	2	32.93	33.00	-1	5,880	-0.02%
2021/07/05	2	32.75	30	32.93	33.00	-28	6,207	-0.45%
2021/07/02	7	32.77	21	32.86	32.80	-14	6,566	-0.21%
2021/07/01	16	33.34	1.1	33.43	33.25	14.9	6,693	0.22%
2021/06/30	3	32.32	7	32.40	33.00	-4	6,463	-0.06%
2021/06/29	2	32.30	3	32.32	32.50	-1	6,427	-0.02%
2021/06/28	44	32.75	1	33.00	33.20	43	6,428	0.67%
2021/06/25	4	31.88	2	31.88	31.85	2	6,265	0.03%
2021/06/24	25	31.16	1	31.25	31.25	24	6,285	0.38%
2021/06/23	0	0.00	0	30.60	30.90	0	6,476	0.00%
2021/06/22	0	0.00	7	30.26	30.25	-7	6,495	-0.11%
2021/06/21	0	0.00	3	30.20	30.15	-3	6,542	-0.05%
2021/06/18	0	0.00	66	30.85	30.65	-66	6,620	-1.00%
2021/06/17	3	30.80	5	30.77	30.80	-2	6,827	-0.03%
2021/06/11	9	30.68	0	0.00	30.60	9	7,215	0.12%
2021/06/10	5	30.85	12	30.63	30.85	-7	7,261	-0.10%
2021/06/09	10	30.00	6	30.21	30.00	4	7,241	0.06%
2021/06/08	1	30.05	0	0.00	29.95	1	7,311	0.01%
2021/06/04	6	29.94	0	0.00	29.95	6	7,688	0.08%
2021/06/03	11	30.23	0	0.00	30.20	11	7,766	0.14%
2021/06/02	10	30.23	2	30.60	30.25	8	7,978	0.10%
2021/06/01	5	30.20	0.1	30.21	30.25	5	8,044	0.06%
2021/05/31	2	29.95	1	29.90	30.05	1	8,111	0.01%
2021/05/28	3.1	29.73	5	29.55	29.80	-1.9	8,167	-0.02%
2021/05/27	0	0.00	4	29.40	29.35	-4	8,371	-0.05%
2021/05/26	1	29.30	1	29.40	29.30	0	8,487	0.00%
2021/05/25	5	29.00	8	29.28	29.00	-3	8,526	-0.04%
2021/05/24	17	28.63	2	28.95	29.00	15	8,556	0.18%
2021/05/21	0	0.00	3	28.70	28.75	-3	8,767	-0.03%
2021/05/18	7	27.60	4	27.60	28.60	3	8,974	0.03%
2021/05/14	9	28.01	4	28.45	27.90	5	8,903	0.06%
2021/05/13	0	0.00	10	27.83	27.60	-10	8,870	-0.11%
2021/05/12	78	29.57	18	28.55	28.15	60	8,810	0.68%
2021/05/11	8	30.85	33	31.19	30.70	-25	8,661	-0.29%
2021/05/10	5	32.24	5	32.16	32.20	0	8,595	0.00%
2021/05/07	10	32.65	0	0.00	32.80	10	8,598	0.12%
2021/05/06	2	31.75	2	32.10	31.55	0	8,552	0.00%
2021/05/05	2	31.50	11	32.15	31.50	-9	8,546	-0.11%
2021/05/04	3	32.43	1	31.75	31.95	2	8,551	0.02%
2021/05/03	8	33.45	11	33.45	33.10	-3	8,504	-0.04%
2021/04/29	2	34.63	0	0.00	34.55	2	8,434	0.02%
2021/04/28	3.2	35.07	15	35.31	34.90	-11.9	8,421	-0.14%
2021/04/27	9	34.77	0	0.00	34.70	9	8,426	0.11%
2021/04/26	43	34.80	3	34.90	35.00	40	8,465	0.47%
2021/04/23	2	34.88	2	34.35	34.70	0	8,461	0.00%
2021/04/22	3.3	35.04	0	0.00	34.35	3.3	8,508	0.04%
2021/04/21	6	35.18	99	35.30	35.15	-93	8,401	-1.11%
2021/04/20	5	35.42	0	0.00	35.50	5	8,360	0.06%
2021/04/19	29	36.10	1	35.75	35.80	28	8,381	0.33%
2021/04/16	2.1	36.04	63.2	36.39	36.40	-61.2	8,271	-0.74%
2021/04/15	6	35.84	20	35.74	35.50	-14	8,043	-0.17%
2021/04/14	32	35.12	24	34.68	34.95	8	7,935	0.10%
2021/04/13	21.2	35.51	1	35.10	35.35	20.2	8,112	0.25%
2021/04/12	41	36.61	9.4	36.47	36.30	31.7	8,481	0.37%
2021/04/09	21	35.26	20	35.54	35.75	1	8,026	0.01%
2021/04/08	45	34.89	23	34.87	34.75	22	7,714	0.29%
2021/04/07	2	33.50	32	33.28	33.50	-30	7,415	-0.40%
2021/04/06	20	32.55	10	32.75	32.70	10	7,471	0.13%
2021/04/01	1	32.50	5	32.53	32.50	-4	7,490	-0.05%
2021/03/30	2	32.10	32	32.21	32.15	-30	7,427	-0.40%
2021/03/29	8	32.43	0	0.00	32.55	8	7,353	0.11%
2021/03/26	19	32.50	5	32.80	32.55	14	7,299	0.19%
2021/03/25	3	32.83	0	0.00	32.65	3	7,110	0.04%
2021/03/24	2	32.75	2	33.10	32.90	0	7,130	0.00%
2021/03/23	6	32.72	2	32.30	32.50	4	7,143	0.06%
2021/03/22	112	32.95	14	32.90	33.10	98	7,072	1.39%	大買/
2021/03/19	1	32.50	35	32.58	33.10	-34	6,919	-0.49%
2021/03/18	9	32.21	19	32.19	32.30	-10	6,776	-0.15%
2021/03/17	5	31.80	2	31.95	31.75	3	6,814	0.04%
2021/03/16	4	31.78	7	31.56	31.45	-3	6,874	-0.04%
2021/03/15	7	31.72	5	31.61	31.55	2	6,885	0.03%
2021/03/12	4	31.78	2.8	31.74	31.85	1.2	6,983	0.02%
2021/03/11	22	32.02	7	32.14	32.00	15	7,013	0.21%
2021/03/10	6	31.52	1	31.75	31.50	5	6,863	0.07%
2021/03/09	2	30.70	3	30.63	31.15	-1	6,879	-0.01%
2021/03/08	10	31.67	37	31.98	30.95	-27	6,870	-0.39%
2021/03/05	1	31.10	2	31.40	31.20	-1	6,740	-0.01%
2021/03/04	0	31.05	0	0.00	31.05	0	6,719	0.00%
2021/03/03	4	30.53	1	30.95	30.90	3	6,724	0.04%
2021/03/02	9	31.51	4.1	31.62	30.80	4.9	6,706	0.07%
2021/02/26	2	31.20	9.1	31.14	31.00	-7.1	6,577	-0.11%
2021/02/25	2	30.70	7	30.79	30.60	-5	6,565	-0.08%
2021/02/24	2	30.60	1	30.70	30.55	1	6,625	0.02%
2021/02/23	28	30.91	4	31.04	31.00	24	6,618	0.36%
2021/02/22	4	30.53	2	30.75	30.75	2	6,583	0.03%
2021/02/19	0	0.00	8	29.91	30.05	-8	6,855	-0.12%
2021/02/18	1	29.15	6	29.23	29.40	-5	6,968	-0.07%
2021/02/17	0	0.00	3	28.73	28.85	-3	7,301	-0.04%
2021/02/05	4	28.25	0	0.00	28.05	4	7,608	0.05%
2021/02/04	0	0.00	1	28.30	28.30	-1	7,741	-0.01%
2021/02/03	2	28.15	4	28.08	28.00	-2	7,906	-0.03%
2021/02/02	2	27.75	0	0.00	27.80	2	8,023	0.02%
2021/02/01	2.1	27.66	2	27.68	27.75	0.1	8,195	0.00%
2021/01/29	1	28.15	1	28.15	28.15	0	8,357	0.00%
2021/01/28	3	27.65	3	27.95	27.75	0	8,507	0.00%
2021/01/27	1	28.05	0	0.00	28.00	1	8,800	0.01%
2021/01/26	11	27.66	0	0.00	27.75	11	9,746	0.11%
2021/01/25	4	27.73	0	0.00	28.10	4	10,818	0.04%
2021/01/21	8	28.18	0	0.00	27.90	8	10,893	0.07%
2021/01/20	0	0.00	3	28.35	28.30	-3	10,967	-0.03%
2021/01/19	6	29.38	10	29.61	29.30	-4	10,903	-0.04%
2021/01/18	11	28.85	0	0.00	28.95	11	10,850	0.10%
2021/01/15	1	29.40	4	29.20	29.05	-3	10,821	-0.03%
2021/01/14	0	0.00	9	29.97	30.00	-9	10,774	-0.08%
2021/01/13	2	29.55	0	0.00	29.60	2	10,786	0.02%
2021/01/12	4	29.50	6	29.52	29.50	-2	10,775	-0.02%
2021/01/11	1	30.20	2	30.20	30.15	-1	10,733	-0.01%
2021/01/08	4	30.20	0	0.00	30.15	4	10,704	0.04%
2021/01/07	4	30.65	7	30.60	30.25	-3	10,648	-0.03%
2021/01/06	56	31.26	6	31.11	30.55	50	10,586	0.47%
2021/01/05	26	31.99	66	32.22	32.50	-40	10,188	-0.39%
2021/01/04	9	30.81	9	31.02	30.70	0	9,599	0.00%
2020/12/31	3	30.45	0	0.00	30.45	3	9,604	0.03%
2020/12/30	39	30.75	73	30.98	30.55	-34	9,554	-0.36%
2020/12/29	11	31.08	20	30.90	30.85	-9	9,462	-0.09%
2020/12/28	7	30.19	35	30.21	30.30	-28	9,198	-0.30%
2020/12/25	16	29.50	16	29.70	29.65	0	9,099	0.00%
2020/12/24	13	29.62	0	0.00	29.35	13	9,071	0.14%
2020/12/23	24	28.86	3	29.15	29.35	21	9,027	0.23%
2020/12/22	5	29.20	10	29.30	28.85	-5	9,032	-0.06%
2020/12/21	13	29.47	0	0.00	29.45	13	9,079	0.14%
2020/12/18	4	29.33	4	29.56	29.65	0	9,089	0.00%
2020/12/17	1	28.80	1	29.30	29.40	0	9,124	0.00%
2020/12/16	9	28.99	0	0.00	28.95	9	9,109	0.10%
2020/12/15	27	29.10	0	0.00	28.70	27	9,413	0.29%
2020/12/14	2	29.28	0	0.00	29.40	2	9,393	0.02%
2020/12/11	28	29.46	13	29.15	29.25	15	9,501	0.16%
2020/12/10	39	30.52	0	0.00	30.10	39	9,310	0.42%
2020/12/09	2	30.40	1	30.35	30.55	1	9,190	0.01%
2020/12/08	12	30.63	8.1	30.88	30.50	3.9	9,173	0.04%
2020/12/07	2	30.73	37	30.66	30.60	-35	9,050	-0.39%
2020/12/04	6	30.55	26	30.56	30.50	-20	9,006	-0.22%
2020/12/03	35	30.54	63	30.69	30.35	-28	8,973	-0.31%
2020/12/02	10	30.21	8	30.20	30.10	2	8,881	0.02%
2020/12/01	15	30.07	84	30.35	30.40	-69	8,891	-0.78%
2020/11/30	11	30.28	12	30.45	30.20	-1	8,914	-0.01%
2020/11/27	5	30.19	34	30.34	30.15	-29	8,957	-0.32%
2020/11/26	33	29.90	0	0.00	29.95	33	8,987	0.37%
2020/11/25	41	29.91	3	29.93	29.90	38	9,000	0.42%
2020/11/24	6	30.28	11	30.13	29.80	-5	8,959	-0.06%
2020/11/23	29	30.03	22	30.09	30.20	7	8,953	0.08%
2020/11/20	29	30.07	2	30.20	30.10	27	8,909	0.30%
2020/11/19	22	30.25	0	0.00	29.95	22	8,962	0.25%
2020/11/18	38	30.78	9	30.76	30.50	29	9,001	0.32%
2020/11/17	12	30.53	14	30.71	30.65	-2	9,020	-0.02%
2020/11/16	64	30.60	41	30.84	30.85	23	9,131	0.25%
2020/11/13	24	29.79	46	30.13	30.25	-22	8,925	-0.25%
2020/11/12	12	29.34	24	29.37	28.95	-12	8,660	-0.14%
2020/11/11	25.6	29.50	12	29.38	29.65	13.6	8,567	0.16%
2020/11/10	1	29.20	1	29.25	29.05	0	8,443	0.00%
2020/11/09	6	29.44	8	29.57	29.30	-2	8,492	-0.02%
2020/11/06	6	29.06	8	29.18	29.00	-2	8,475	-0.02%
2020/11/05	14	28.55	15	28.57	28.50	-1	8,567	-0.01%
2020/11/04	19	28.74	17	28.79	28.85	2	8,474	0.02%
2020/11/03	41	29.99	53	30.32	29.20	-12	8,350	-0.14%
2020/11/02	68	30.25	53	30.38	30.50	15	7,719	0.19%
2020/10/30	2	28.00	24	28.05	27.75	-22	6,659	-0.33%
2020/10/29	3	27.25	4	27.44	27.60	-1	6,636	-0.02%
2020/10/28	24	27.90	20	28.13	27.55	4	6,670	0.06%
2020/10/27	0	0.00	2	27.85	27.80	-2	6,553	-0.03%
2020/10/26	4	27.60	5	28.05	27.50	-1	6,536	-0.02%
2020/10/23	4	27.63	0	0.00	27.60	4	6,535	0.06%
2020/10/22	12	27.55	26	27.80	27.55	-14	6,573	-0.21%
2020/10/21	2	27.65	16	27.89	27.85	-14	6,609	-0.21%
2020/10/20	1	27.50	3	27.50	27.50	-2	6,581	-0.03%
2020/10/19	0	0.00	14	27.36	27.30	-14	6,562	-0.21%
2020/10/16	5	26.80	0	0.00	26.75	5	6,554	0.08%
2020/10/15	5	26.85	5	27.10	27.10	0	6,582	0.00%
2020/10/14	10	27.15	2	27.40	27.10	8	6,646	0.12%
2020/10/13	9	26.72	19	27.07	27.25	-10	6,666	-0.15%
2020/10/12	2	27.00	2	27.00	26.80	0	6,646	0.00%
2020/10/08	11	26.85	11	26.98	27.05	0	6,641	0.00%
2020/10/07	1	26.20	0	0.00	26.15	1	6,555	0.02%
2020/09/25	10	26.00	0	0.00	25.25	10	6,946	0.14%
2020/09/24	9	26.01	0	0.00	25.60	9	6,962	0.13%
2020/09/23	6	26.78	1	26.90	26.65	5	6,916	0.07%
2020/09/22	18	26.97	17	26.78	26.80	1	6,990	0.01%
2020/09/21	2	27.55	4	27.71	27.70	-2	7,069	-0.03%
2020/09/18	15	28.05	17	28.64	27.55	-2	7,041	-0.03%
2020/09/17	0	0.00	6	27.98	28.10	-6	6,712	-0.09%
2020/09/16	1	28.00	43	27.82	27.85	-42	6,659	-0.63%
2020/09/14	3	26.65	8	27.01	27.15	-5	6,636	-0.08%
2020/09/11	4	26.98	10	26.65	26.55	-6	6,766	-0.09%
2020/09/10	5	27.40	0	0.00	27.25	5	6,718	0.07%
2020/09/09	11	27.31	0	0.00	27.35	11	6,700	0.16%
2020/09/08	0	0.00	5	26.80	27.30	-5	6,638	-0.08%
2020/09/07	9	27.27	5	27.60	26.80	4	6,593	0.06%
2020/09/04	13	27.18	2	27.20	27.20	11	6,566	0.17%
2020/09/03	8	27.95	0	0.00	27.80	8	6,495	0.12%
2020/09/02	15	27.95	14	28.06	28.20	1	6,405	0.02%
2020/09/01	8	27.86	20	28.01	27.90	-12	6,316	-0.19%
2020/08/31	5	27.77	11	28.03	27.75	-6	6,232	-0.10%
2020/08/28	6	27.28	2	27.68	27.50	4	6,174	0.06%
2020/08/27	14	27.66	16	28.09	27.30	-2	6,148	-0.03%
2020/08/26	8	27.79	19	27.91	27.70	-11	6,041	-0.18%
2020/08/25	9	27.68	27	27.79	27.60	-18	5,980	-0.30%
2020/08/24	5.3	27.96	8	27.73	28.15	-2.8	5,854	-0.05%
2020/08/21	57.3	27.98	82.1	28.20	27.85	-24.9	5,652	-0.44%
2020/08/20	29	26.82	34	27.38	26.65	-5	5,236	-0.10%
2020/08/19	8.5	27.41	23	27.69	27.30	-14.5	4,917	-0.29%
2020/08/18	30	27.15	41	26.93	27.20	-11	4,736	-0.23%
2020/08/17	5	26.65	35	26.81	26.80	-30	4,657	-0.64%
2020/08/14	23	26.83	11	26.91	26.80	12	4,604	0.26%
2020/08/13	51	27.21	4	27.45	27.10	47	4,536	1.04%
2020/08/12	26	27.21	18	27.18	27.65	8	4,356	0.18%
2020/08/11	10	26.92	27	27.06	26.75	-17	4,191	-0.41%
2020/08/10	11	26.55	3	26.52	26.45	8	3,949	0.20%
2020/08/07	6	26.19	25	26.40	26.50	-19	3,920	-0.49%
2020/08/06	13	26.20	50	26.18	25.90	-37	3,811	-0.97%
2020/08/05	7	24.94	20	25.10	25.10	-13	3,491	-0.37%
2020/08/04	12	25.17	12	25.47	25.15	0	3,478	0.00%
2020/08/03	2	24.93	14	24.67	24.90	-12	3,466	-0.35%
2020/07/31	5	24.20	0	0.00	24.10	5	3,435	0.15%
2020/07/30	0	0.00	7	24.19	24.00	-7	3,441	-0.20%
2020/07/29	3	23.70	0	0.00	23.70	3	3,488	0.09%
2020/07/28	7	23.50	4	23.38	23.10	3	3,514	0.09%
2020/07/27	35	24.04	1	23.76	23.85	34	3,490	0.97%
2020/07/23	8	24.71	0	0.00	24.70	8	3,447	0.23%
2020/07/22	3	24.90	6	25.16	24.85	-3	3,440	-0.09%
2020/07/21	1	24.65	9	24.90	25.00	-8	3,404	-0.23%
2020/07/20	4	24.45	11	24.61	24.65	-7	3,384	-0.21%
2020/07/17	7	24.04	17	23.35	23.40	-10	3,312	-0.30%
2020/07/16	6	24.14	0	0.00	24.35	6	3,282	0.18%
2020/07/15	6	24.42	0	0.00	24.10	6	3,271	0.18%
2020/07/14	6	24.73	0	0.00	24.60	6	3,280	0.18%
2020/07/13	5	24.95	15	25.11	25.00	-10	3,281	-0.30%
2020/07/10	0	0.00	4	24.60	24.60	-4	3,289	-0.12%
2020/07/09	2	25.03	12	25.34	24.90	-10	3,389	-0.29%
2020/07/08	12	24.61	44	24.93	24.80	-32	3,345	-0.96%
2020/07/07	14	24.43	3	24.60	24.40	11	3,289	0.33%
2020/07/06	15	24.99	17	25.03	25.15	-2	3,215	-0.06%
2020/07/02	2	24.15	0	0.00	24.20	2	3,054	0.07%
2020/07/01	21	24.28	6	24.41	24.30	15	3,012	0.50%
2020/06/30	14	23.88	46	23.68	24.10	-32	2,913	-1.10%
2020/06/29	12	22.70	1	22.75	22.70	11	2,777	0.40%
2020/06/23	0	0.00	1	22.50	22.55	-1	2,790	-0.04%
2020/06/19	0	0.00	2	22.20	22.55	-2	2,808	-0.07%
2020/06/18	7	22.49	24	22.73	22.20	-17	2,710	-0.63%
2020/06/11	1	21.55	1	22.15	21.25	0	2,720	0.00%
2020/06/10	5	21.58	0	0.00	21.70	5	2,713	0.18%
2020/06/09	6	21.81	0	0.00	21.75	6	2,779	0.22%
2020/06/08	8	22.37	9	22.35	22.30	-1	2,861	-0.03%
2020/06/05	0	0.00	14	22.36	22.50	-14	2,868	-0.49%
2020/06/04	0	0.00	2	21.90	22.00	-2	2,865	-0.07%
2020/06/03	0	0.00	5	21.83	22.00	-5	2,871	-0.17%
2020/06/02	3	21.80	0	0.00	21.60	3	2,840	0.11%
2020/06/01	0	0.00	1	21.85	21.85	-1	2,847	-0.04%
2020/05/28	7	21.59	6	21.94	21.60	1	2,841	0.04%
2020/05/26	3	21.32	0	0.00	21.25	3	2,854	0.11%
2020/05/22	3	21.27	1	21.60	21.20	2	2,867	0.07%
2020/05/21	3	21.60	1	21.55	21.60	2	2,865	0.07%
2020/05/20	0	0.00	2	21.35	21.35	-2	2,877	-0.07%
2020/05/19	3	21.10	5	21.24	21.35	-2	2,968	-0.07%
2020/05/15	10	21.17	1	21.15	21.10	9	2,984	0.30%
2020/05/14	7	22.05	9	21.92	21.65	-2	2,942	-0.07%
2020/05/13	1	21.10	11	22.07	22.35	-10	2,868	-0.35%
2020/05/12	18	21.41	0	0.00	21.30	18	2,845	0.63%
2020/05/11	10	21.87	16	21.95	21.75	-6	2,836	-0.21%
2020/05/08	7	22.04	12	21.85	21.80	-5	2,809	-0.18%
2020/05/07	12	21.12	5	21.00	21.15	7	2,720	0.26%
2020/05/05	3	20.83	3	21.00	20.85	0	2,714	0.00%
2020/05/04	10	20.74	21	21.14	21.05	-11	2,673	-0.41%
2020/04/30	1	20.80	1	20.80	20.80	0	2,632	0.00%
2020/04/29	1	20.75	13	20.95	20.70	-12	2,660	-0.45%
2020/04/28	0	0.00	9	20.58	20.65	-9	2,633	-0.34%
2020/04/27	0	0.00	3	20.40	20.40	-3	2,677	-0.11%
2020/04/24	0	0.00	3	20.28	20.30	-3	2,674	-0.11%
2020/04/23	0	0.00	8	20.05	20.10	-8	2,682	-0.30%
2020/04/22	7	19.49	4	19.84	19.70	3	2,710	0.11%
2020/04/21	4	19.83	10	20.20	19.65	-6	2,710	-0.22%
2020/04/20	1	19.90	1	20.05	20.20	0	2,737	0.00%
2020/04/17	1	19.90	1	20.00	20.05	0	2,785	0.00%
2020/04/16	2	19.93	0	0.00	20.00	2	2,780	0.07%
2020/04/15	3	20.20	23	20.18	20.05	-20	2,762	-0.72%
2020/04/14	3	20.42	12	20.41	20.50	-9	2,747	-0.33%
2020/04/13	0	0.00	9	20.16	20.45	-9	2,634	-0.34%
2020/04/10	1	19.80	23	19.57	19.75	-22	2,617	-0.84%
2020/04/09	9	19.68	12	19.58	19.55	-3	2,635	-0.11%
2020/04/08	0	0.00	12	19.85	19.85	-12	2,645	-0.45%
2020/04/07	0	0.00	6	19.63	19.45	-6	2,639	-0.23%
2020/04/06	2	19.13	6	19.30	19.50	-4	2,639	-0.15%
2020/04/01	12	19.18	8	19.15	19.30	4	2,655	0.15%
2020/03/31	13	19.28	5	19.16	18.95	8	2,712	0.29%
2020/03/30	8	18.63	5	18.21	19.00	3	2,699	0.11%
2020/03/27	2	18.15	2	18.00	18.00	0	2,696	0.00%
2020/03/26	0	0.00	1	18.20	18.25	-1	2,705	-0.04%
2020/03/25	0	0.00	3	18.33	18.25	-3	2,704	-0.11%
2020/03/24	11	17.15	0	0.00	17.45	11	2,694	0.41%
2020/03/20	2	16.25	5	15.65	16.25	-3	2,913	-0.10%
2020/03/19	21	15.13	3	14.80	14.80	18	2,906	0.62%
2020/03/18	2	17.35	0	0.00	16.35	2	2,846	0.07%
2020/03/17	4	17.64	0	0.00	16.90	4	2,865	0.14%
2020/03/16	8	19.16	0	0.00	18.75	8	2,816	0.28%
2020/03/13	19	19.59	0	0.00	19.95	19	2,805	0.68%
2020/03/12	27	22.48	0	0.00	21.70	27	2,722	0.99%
2020/03/11	5	22.50	5	22.75	22.90	0	2,621	0.00%
2020/03/10	6	22.14	0	0.00	22.85	6	2,596	0.23%
2020/03/09	7	22.86	7	22.59	22.60	0	2,576	0.00%
2020/03/06	6	23.38	0	0.00	23.35	6	2,563	0.23%
2020/03/05	1	23.80	7	23.80	23.70	-6	2,578	-0.23%
2020/03/04	2	23.38	0	0.00	23.40	2	2,586	0.08%
2020/03/03	3	23.53	0	0.00	23.45	3	2,586	0.12%
2020/02/27	11	23.11	0	0.00	22.80	11	2,593	0.42%
2020/02/25	1	23.60	1	23.25	23.60	0	2,599	0.00%
2020/02/24	1	23.60	3	23.70	23.50	-2	2,608	-0.08%
2020/02/20	12	24.04	4	23.85	23.85	8	2,620	0.31%
2020/02/19	1	23.10	12	23.57	23.80	-11	2,596	-0.42%
2020/02/18	1	23.15	1	23.15	23.20	0	2,569	0.00%
2020/02/17	1	22.95	0	0.00	23.00	1	2,572	0.04%
2020/02/14	5	22.90	1	23.20	23.05	4	2,578	0.16%
2020/02/13	7	22.89	5	23.40	23.15	2	2,572	0.08%
2020/02/11	7	22.41	1	22.40	22.40	6	2,543	0.24%
2020/02/07	6	22.90	4	22.75	22.60	2	2,545	0.08%
2020/02/06	0	0.00	8	22.97	23.30	-8	2,554	-0.31%
2020/02/05	1	22.60	0	0.00	22.50	1	2,601	0.04%
2020/02/04	6	22.70	0	0.00	22.75	6	2,614	0.23%
2020/02/03	9	22.27	1	22.40	22.40	8	2,640	0.30%
2020/01/31	1	23.60	0	0.00	23.75	1	2,605	0.04%
2020/01/30	12	24.01	0	0.00	23.55	12	2,653	0.45%
2020/01/17	1	25.70	3	25.70	25.65	-2	2,651	-0.08%
2020/01/16	3	25.42	7	25.74	25.80	-4	2,635	-0.15%
2020/01/14	9	25.19	3	25.25	25.35	6	2,601	0.23%
2020/01/13	1	25.05	5	25.05	25.20	-4	2,573	-0.16%
2020/01/10	13	24.23	2	24.75	24.65	11	2,532	0.43%
2020/01/09	1	24.35	4	24.30	24.25	-3	2,510	-0.12%
2020/01/08	9	24.36	0	0.00	24.05	9	2,545	0.35%
2020/01/07	9	24.87	6	24.60	24.60	3	2,553	0.12%
2020/01/06	1	24.95	0	0.00	25.10	1	2,682	0.04%
2020/01/03	1	25.40	1	25.65	25.25	0	2,679	0.00%
2020/01/02	10	25.69	0	0.00	25.65	10	2,668	0.37%
2019/12/31	14	25.81	5	26.05	25.80	9	2,651	0.34%
2019/12/30	0	0.00	1	25.75	25.80	-1	2,649	-0.04%
2019/12/27	0	0.00	2	26.15	26.00	-2	2,645	-0.08%
2019/12/26	2	26.08	2	26.03	26.10	0	2,653	0.00%
2019/12/25	5	25.70	5	26.00	26.00	0	2,621	0.00%
2019/12/24	2	25.55	2	25.80	25.85	0	2,640	0.00%
2019/12/23	14	25.75	5	25.61	25.50	9	2,682	0.34%
2019/12/20	5	25.70	1	25.70	26.00	4	2,689	0.15%
2019/12/19	4	25.65	2.7	25.72	25.75	1.3	2,690	0.05%
2019/12/18	8	25.94	4	25.91	25.90	4	2,716	0.15%
2019/12/17	38	25.86	34	25.77	26.00	4	2,712	0.15%
2019/12/16	1	24.90	21	25.01	25.20	-20	2,542	-0.79%
2019/12/13	5	24.55	0	0.00	24.45	5	2,543	0.20%
2019/12/12	24	24.71	20	24.50	24.50	4	2,552	0.16%
2019/12/11	4	24.96	0	0.00	24.85	4	2,554	0.16%
2019/12/10	3	25.10	0	0.00	25.00	3	2,573	0.12%
2019/12/05	1	25.35	0	0.00	25.40	1	2,668	0.04%
2019/12/04	0	0.00	15	25.28	25.35	-15	2,718	-0.55%
2019/12/02	4	24.99	0	0.00	25.30	4	2,755	0.15%
2019/11/29	2	25.25	0	0.00	25.10	2	2,781	0.07%
2019/11/28	1	25.40	2	25.55	25.35	-1	2,818	-0.04%
2019/11/26	1	25.30	5	25.50	25.30	-4	2,890	-0.14%
2019/11/25	0	0.00	6	25.33	25.35	-6	2,975	-0.20%
2019/11/21	0	0.00	9	25.24	25.25	-9	3,095	-0.29%
2019/11/20	1	25.00	3	24.95	25.15	-2	3,114	-0.06%
2019/11/19	0	0.00	1	25.05	24.95	-1	3,187	-0.03%
2019/11/18	0	0.00	22	24.95	25.10	-22	3,234	-0.68%
2019/11/15	3	24.30	4	24.31	24.30	-1	3,262	-0.03%
2019/11/14	3	24.30	2	24.35	24.20	1	3,353	0.03%
2019/11/13	0	0.00	3	24.30	24.25	-3	3,420	-0.09%
2019/11/12	10	23.80	0	0.00	24.00	10	3,529	0.28%
2019/11/11	7	23.81	1	24.05	23.75	6	3,777	0.16%
2019/11/07	5	24.10	0	0.00	24.10	5	4,042	0.12%
2019/11/06	5	24.50	0	0.00	24.40	5	4,191	0.12%
2019/11/05	15	24.58	0	0.00	24.65	15	4,378	0.34%
2019/11/04	5	24.80	7	24.60	24.85	-2	4,522	-0.04%
2019/11/01	11	23.73	0	0.00	23.85	11	4,556	0.24%
2019/10/31	7	23.80	0	0.00	23.80	7	4,603	0.15%
2019/10/30	3	24.00	3	24.30	24.25	0	4,649	0.00%
2019/10/29	17	24.49	10	24.15	24.15	7	4,688	0.15%
2019/10/28	15	24.75	2	24.70	24.70	13	4,713	0.28%
2019/10/24	1	25.05	0	0.00	25.20	1	4,740	0.02%
2019/10/23	3	25.13	3	25.05	25.10	0	5,075	0.00%
2019/10/21	0	0.00	1	25.30	25.50	-1	5,190	-0.02%
2019/10/18	0	0.00	1	25.55	25.30	-1	5,302	-0.02%
2019/10/17	4	25.21	0	0.00	25.35	4	5,324	0.08%
2019/10/16	1	25.10	2	25.05	25.15	-1	5,375	-0.02%
2019/10/15	1	24.95	6	25.05	24.70	-5	5,431	-0.09%
2019/10/14	25	24.76	0	0.00	24.95	25	5,453	0.46%
2019/10/09	6	25.73	1	25.80	25.65	5	5,363	0.09%
2019/10/08	1	25.80	1	26.25	25.80	0	5,413	0.00%
2019/10/07	1	26.25	0	0.00	26.00	1	5,466	0.02%
2019/10/03	3	26.45	15	26.41	26.40	-12	5,908	-0.20%
2019/10/02	10	26.38	5	26.45	26.60	5	5,923	0.08%
2019/10/01	13	26.00	1	26.10	25.90	12	5,902	0.20%
2019/09/27	18	26.28	2	26.45	26.25	16	5,875	0.27%
2019/09/26	5	26.82	19	27.02	26.75	-14	5,850	-0.24%
2019/09/25	1	26.50	0	0.00	26.40	1	5,800	0.02%
2019/09/24	1	26.90	1	26.90	26.90	0	5,796	0.00%
2019/09/23	10	26.65	0	0.00	26.80	10	5,827	0.17%
2019/09/20	1	26.35	1	26.40	26.55	0	5,942	0.00%
2019/09/19	5	26.74	19	26.57	26.60	-14	5,924	-0.24%
2019/09/18	1	26.70	7	26.69	26.65	-6	5,998	-0.10%
2019/09/17	1	26.65	0	0.00	26.70	1	6,068	0.02%
2019/09/16	22	26.81	9	26.83	26.55	13	6,108	0.21%
2019/09/11	16	26.95	0	0.00	27.20	16	6,057	0.26%
2019/09/10	2	27.40	0	0.00	27.25	2	6,013	0.03%
2019/09/09	8	27.87	0	0.00	27.70	8	5,964	0.13%
2019/09/06	11	28.12	3	28.15	28.15	8	5,927	0.13%
2019/09/05	6	28.59	0	0.00	28.55	6	5,869	0.10%
2019/09/04	2	28.45	0	0.00	28.55	2	5,848	0.03%
2019/09/03	3	28.58	0	0.00	28.55	3	5,846	0.05%
2019/09/02	10	28.23	4	28.56	28.65	6	5,815	0.10%
2019/08/30	1	27.90	12	28.23	28.00	-11	5,760	-0.19%
2019/08/29	5	27.20	7	27.67	27.90	-2	5,720	-0.03%
2019/08/28	12	27.82	10	28.23	27.60	2	5,675	0.04%
2019/08/27	5	27.15	58	27.49	27.65	-53	5,580	-0.95%
2019/08/26	31	27.01	0	0.00	26.85	31	5,536	0.56%
2019/08/23	7	28.18	5	28.15	28.10	2	5,457	0.04%
2019/08/22	10	28.54	24	28.81	28.45	-14	5,445	-0.26%
2019/08/21	19	28.22	5	28.25	28.25	14	5,355	0.26%
2019/08/20	16	28.63	17	28.81	28.30	-1	5,293	-0.02%
2019/08/19	21	28.71	18	28.92	28.85	3	5,210	0.06%
2019/08/16	16	28.59	5	28.63	28.65	11	5,170	0.21%
2019/08/15	5	28.76	6	28.94	28.75	-1	5,126	-0.02%
2019/08/14	3	28.75	54	28.78	28.95	-51	5,035	-1.01%
2019/08/13	16	28.13	1	28.60	27.75	15	4,835	0.31%
2019/08/12	20	29.23	49	29.13	28.75	-29	4,774	-0.61%
2019/08/08	9	28.24	5	28.47	28.45	4	4,616	0.09%
2019/08/07	77	28.66	3	28.75	28.05	74	4,537	1.63%
2019/08/06	7	27.69	20	27.99	28.30	-13	4,373	-0.30%
2019/08/05	5	27.28	13	27.67	27.40	-8	4,279	-0.19%
2019/08/02	10	27.25	5	27.43	27.15	5	4,223	0.12%
2019/08/01	1	27.35	140	27.47	27.70	-139	4,257	-3.26%	大賣/鉅額交易
2019/07/31	9	26.79	19	26.93	27.05	-10	4,261	-0.23%
2019/07/30	40	26.69	17	26.46	26.45	23	4,274	0.54%
2019/07/29	10	27.30	1	27.35	27.20	9	4,277	0.21%
2019/07/26	15	27.34	20	27.44	27.40	-5	4,281	-0.12%
2019/07/25	19	27.76	85	28.03	27.60	-66	4,335	-1.52%
2019/07/24	2	27.05	46	27.13	27.20	-44	4,229	-1.04%
2019/07/23	15	26.78	31	27.06	26.85	-16	4,220	-0.38%
2019/07/22	26	26.87	30	26.84	26.85	-4	4,182	-0.10%
2019/07/19	5	26.35	4	26.30	26.25	1	4,201	0.02%
2019/07/18	14	26.48	18	26.31	26.20	-4	4,231	-0.09%
2019/07/17	7	26.51	74	26.50	26.80	-67	4,239	-1.58%
2019/07/16	12	26.20	49	26.41	26.15	-37	4,296	-0.86%
2019/07/15	15	26.03	22	26.23	26.15	-7	4,274	-0.16%
2019/07/12	9	25.95	19	26.00	26.00	-10	4,254	-0.24%
2019/07/11	26	25.49	26	25.68	25.70	0	4,226	0.00%
2019/07/10	174	26.07	113	26.51	25.60	61	4,243	1.44%	大買/大賣/
2019/07/09	0	0.00	2	25.65	25.90	-2	3,908	-0.05%
2019/07/08	6	25.60	20	25.68	25.75	-14	3,902	-0.36%
2019/07/05	7	25.48	8	25.53	25.40	-1	3,920	-0.03%
2019/07/04	6	25.41	5	25.46	25.25	1	3,977	0.03%
2019/07/03	0	0.00	3	25.35	25.20	-3	4,008	-0.07%
2019/07/02	3	25.47	11	25.58	25.70	-8	4,028	-0.20%
2019/07/01	12	25.51	107	25.48	25.45	-95	4,028	-2.36%	大賣/
2019/06/28	7	25.15	2	24.93	25.05	5	4,038	0.12%
2019/06/27	284	26.06	102	25.95	25.25	182	4,034	4.51%	大買/大賣/鉅額交易
2019/06/26	0	0.00	24	25.46	25.70	-24	3,911	-0.61%
2019/06/25	1	25.65	4	25.55	25.35	-3	3,926	-0.08%
2019/06/24	0	0.00	4	25.09	25.30	-4	3,877	-0.10%
2019/06/21	0	0.00	6	24.83	24.50	-6	3,881	-0.15%
2019/06/20	1	24.30	7	24.31	24.20	-6	3,937	-0.15%
2019/06/19	0	0.00	5	24.00	24.10	-5	4,187	-0.12%
2019/06/18	5	23.50	0	0.00	23.55	5	4,303	0.12%
2019/06/14	0	0.00	5	23.95	23.80	-5	4,476	-0.11%
2019/06/12	10	23.68	0	0.00	23.60	10	4,717	0.21%
2019/06/11	6	23.81	5	23.95	24.00	1	4,791	0.02%
2019/06/06	2	23.00	0	0.00	23.05	2	4,814	0.04%
2019/06/03	5	23.05	0	0.00	23.00	5	4,929	0.10%
2019/05/31	1	23.25	5	23.40	23.45	-4	5,027	-0.08%
2019/05/30	2.1	22.87	18	22.92	23.20	-15.9	5,063	-0.31%
2019/05/29	17	22.76	0	0.00	22.60	17	5,109	0.33%
2019/05/28	8.4	23.17	3	23.15	23.15	5.4	5,107	0.11%
2019/05/27	4.2	23.18	3	23.35	23.15	1.2	5,149	0.02%
2019/05/24	4	23.36	0	0.00	23.25	4	5,207	0.08%
2019/05/23	9	23.77	8	23.66	23.30	1	5,218	0.02%
2019/05/22	7	24.39	3	24.70	24.15	4	5,200	0.08%
2019/05/21	5	24.42	6	24.38	24.45	-1	5,226	-0.02%
2019/05/20	10	24.00	12	24.38	24.75	-2	5,249	-0.04%
2019/05/17	0	0.00	5	24.70	24.25	-5	5,221	-0.10%
2019/05/16	10	24.80	4	24.80	24.30	6	5,180	0.12%
2019/05/15	3	25.22	16	25.06	25.05	-13	5,164	-0.25%
2019/05/14	9	24.09	17	24.48	24.80	-8	5,107	-0.16%
2019/05/13	2	24.70	16	24.63	24.55	-14	5,084	-0.28%
2019/05/10	8	24.48	9	24.06	24.10	-1	5,034	-0.02%
2019/05/09	48	24.68	0	0.00	24.20	48	4,995	0.96%
2019/05/08	7	24.83	7	25.20	25.35	0	4,909	0.00%
2019/05/07	1	25.65	10	25.94	25.70	-9	4,836	-0.19%
2019/05/06	35	25.66	0	0.00	25.10	35	4,785	0.73%
2019/05/03	2	26.05	1	26.20	26.40	1	4,701	0.02%
2019/05/02	4	26.08	1	26.10	26.25	3	4,671	0.06%
2019/04/30	2	25.70	33	25.80	26.00	-31	4,622	-0.67%
2019/04/29	3	25.45	1	25.60	25.00	2	4,407	0.05%
2019/04/26	7	24.83	3	25.15	25.35	4	4,409	0.09%
2019/04/25	7	25.54	8	25.48	25.15	-1	4,519	-0.02%
2019/04/24	5	25.21	9	25.33	25.45	-4	4,551	-0.09%
2019/04/23	8	24.90	18	24.99	25.20	-10	4,545	-0.22%
2019/04/22	12	25.03	23	25.05	25.10	-11	4,548	-0.24%
2019/04/19	3	24.30	2	24.40	24.20	1	4,467	0.02%
2019/04/18	12	24.16	3	24.53	23.90	9	4,501	0.20%
2019/04/17	5	24.68	0	0.00	24.55	5	4,630	0.11%
2019/04/16	28	24.87	11	24.65	24.50	17	4,820	0.35%
2019/04/15	1	24.30	36	24.42	24.65	-35	4,989	-0.70%
2019/04/11	5	23.88	0	0.00	23.70	5	4,911	0.10%
2019/04/10	8	23.98	8	24.05	24.10	0	4,887	0.00%
2019/04/09	5	23.70	17	23.66	23.85	-12	4,821	-0.25%
2019/04/08	4	23.70	10	23.78	23.75	-6	4,839	-0.12%
2019/04/02	18	23.40	0	0.00	23.40	18	4,795	0.38%
2019/04/01	2	23.50	15	23.50	23.45	-13	4,776	-0.27%
2019/03/29	1	23.15	0	0.00	23.00	1	4,726	0.02%
2019/03/28	30	22.97	0	0.00	22.90	30	4,701	0.64%
2019/03/27	3	23.60	2	23.65	23.50	1	4,650	0.02%
2019/03/26	13	23.58	1	23.35	23.40	12	4,622	0.26%
2019/03/25	22	23.82	2	23.85	23.75	20	4,553	0.44%
2019/03/22	37	25.39	16	25.09	24.85	21	4,557	0.46%
2019/03/21	13	26.26	16	26.68	26.10	-3	4,316	-0.07%
2019/03/20	5	25.75	6	26.05	26.05	-1	4,214	-0.02%
2019/03/19	8	26.18	1	26.05	26.10	7	4,218	0.17%
2019/03/18	2	26.10	29	25.94	26.50	-27	4,208	-0.64%
2019/03/15	7	25.24	1	25.45	25.15	6	4,001	0.15%
2019/03/14	12	25.65	15	25.67	25.35	-3	3,996	-0.08%
2019/03/13	3	25.20	13	25.32	25.35	-10	3,949	-0.25%
2019/03/12	47	25.33	49	25.35	25.05	-2	3,954	-0.05%
2019/03/11	3	24.85	1	24.95	24.80	2	3,997	0.05%
2019/03/08	12	24.78	1	24.65	24.75	11	4,017	0.27%
2019/03/07	13	25.20	0	0.00	25.10	13	4,007	0.32%
2019/03/06	126	25.31	54	25.46	25.70	72	3,941	1.83%	大買/
2019/03/05	21	25.10	6	25.23	24.85	15	3,870	0.39%
2019/03/04	11	24.99	27	25.11	25.00	-16	3,847	-0.42%
2019/02/27	3	24.32	1	24.50	24.55	2	3,807	0.05%
2019/02/26	11	24.75	0	0.00	24.50	11	3,815	0.29%
2019/02/25	11	25.10	25	25.39	24.95	-14	3,835	-0.37%
2019/02/22	4	24.81	4	24.70	24.90	0	3,808	0.00%
2019/02/21	16	24.79	9	24.88	24.80	7	3,830	0.18%
2019/02/20	4	24.60	2	24.35	24.50	2	3,817	0.05%
2019/02/19	17	24.65	0	0.00	24.70	17	3,789	0.45%
2019/02/18	5	24.84	0	0.00	24.80	5	3,808	0.13%
2019/02/15	3	24.73	1	25.00	24.80	2	3,812	0.05%
2019/02/14	8	24.95	5	24.92	24.80	3	3,805	0.08%
2019/02/13	1	24.95	1	25.15	24.95	0	3,803	0.00%
2019/02/12	5	24.89	2	25.05	24.90	3	3,803	0.08%
2019/02/11	0	0.00	1	24.95	24.90	-1	3,795	-0.03%
2019/01/30	5	24.54	7	24.52	24.60	-2	3,776	-0.05%
2019/01/29	3	24.72	1	24.50	24.45	2	3,774	0.05%
2019/01/28	3	24.88	11	25.10	24.90	-8	3,750	-0.21%
2019/01/25	2	24.73	1	25.00	24.65	1	3,756	0.03%
2019/01/24	10	24.73	14.6	24.69	24.65	-4.6	3,746	-0.12%
2019/01/23	4	24.81	0	0.00	24.80	4	3,737	0.11%
2019/01/22	4	25.31	11	24.95	25.05	-7	3,719	-0.19%
2019/01/21	6	25.20	2	25.30	25.35	4	3,653	0.11%
2019/01/18	11	25.14	3	25.30	25.30	8	3,642	0.22%
2019/01/17	19	25.41	1	25.85	25.30	18	3,618	0.50%
2019/01/16	0	0.00	39	25.80	26.10	-39	3,458	-1.13%
2019/01/15	2	25.08	4	25.25	25.05	-2	3,279	-0.06%
2019/01/14	9	25.02	10	25.36	24.85	-1	3,222	-0.03%
2019/01/11	22	25.67	3	25.27	25.10	19	3,158	0.60%
2019/01/10	10	25.40	4	25.45	25.75	6	3,087	0.19%
2019/01/09	15	25.64	10	25.58	25.50	5	3,015	0.17%
2019/01/08	9	24.88	16	24.75	25.45	-7	2,864	-0.24%
2019/01/07	2	24.48	38	23.97	24.50	-36	2,643	-1.36%
2019/01/04	9	22.21	5	22.29	22.70	4	2,411	0.17%
2019/01/03	3	23.00	3	22.65	22.75	0	2,429	0.00%
2019/01/02	3	23.15	7	23.23	23.00	-4	2,447	-0.16%
2018/12/28	3	22.70	1	22.85	22.95	2	2,429	0.08%
2018/12/27	4	22.99	3	23.07	22.90	1	2,451	0.04%
2018/12/26	1	22.80	1	22.25	22.25	0	2,410	0.00%
2018/12/24	0	0.00	2	22.95	23.05	-2	2,406	-0.08%
2018/12/22	0	0.00	2	22.35	22.55	-2	2,398	-0.08%
2018/12/21	1	22.15	1	21.95	22.50	0	2,488	0.00%
2018/12/20	1	22.50	0	0.00	22.30	1	2,499	0.04%
2018/12/19	2	22.85	0.4	22.60	22.70	1.6	2,485	0.06%
2018/12/18	2	22.93	2	22.70	22.75	0	2,476	0.00%
2018/12/17	10	23.59	12	24.00	23.00	-2	2,441	-0.08%
2018/12/14	1	22.95	22	22.99	23.15	-21	2,315	-0.91%
2018/12/13	5	23.13	5	23.30	23.05	0	2,299	0.00%
2018/12/12	2	23.05	1	23.00	23.00	1	2,257	0.04%
2018/12/11	2	22.73	2	22.80	22.80	0	2,201	0.00%
2018/12/10	7	21.75	6	21.58	21.55	1	2,095	0.05%
2018/12/07	0	0.00	5	21.80	22.15	-5	2,086	-0.24%
2018/12/06	7	21.36	1	22.40	21.30	6	2,067	0.29%
2018/12/05	2	22.30	0	0.00	22.25	2	2,033	0.10%
2018/12/04	3	22.70	1	22.85	22.45	2	2,034	0.10%
2018/11/30	0	0.00	22	21.60	21.60	-22	1,946	-1.13%
2018/11/29	7	21.81	0	0.00	21.45	7	1,929	0.36%
2018/11/28	1	21.20	0	0.00	21.45	1	1,902	0.05%
2018/11/26	2	20.50	0	0.00	20.80	2	1,855	0.11%
2018/11/23	0	0.00	2	20.40	20.10	-2	1,839	-0.11%
2018/11/22	0	0.00	4	21.20	20.80	-4	1,808	-0.22%
2018/11/20	2	20.50	0	0.00	20.75	2	1,819	0.11%
2018/11/19	2	20.45	4	20.55	20.45	-2	1,782	-0.11%
2018/11/16	5	19.90	1	20.05	20.05	4	1,765	0.23%
2018/11/15	20	20.25	3	19.90	19.90	17	1,753	0.97%
2018/11/14	1	19.65	3	19.70	19.85	-2	1,708	-0.12%
2018/11/12	3	19.55	0	0.00	19.20	3	1,750	0.17%
2018/11/09	1	19.85	2	19.80	19.80	-1	1,791	-0.06%
2018/11/08	6	19.65	6	19.54	19.50	0	1,833	0.00%
2018/11/07	1	19.10	0	0.00	19.45	1	1,896	0.05%
2018/11/06	3	19.00	0	0.00	19.05	3	2,062	0.15%
2018/11/05	2	19.10	0	0.00	19.00	2	2,079	0.10%
2018/11/02	0	0.00	5	19.04	18.95	-5	2,120	-0.24%
2018/11/01	0	0.00	1	18.50	18.55	-1	2,130	-0.05%
2018/10/30	1	17.50	0	0.00	17.80	1	2,173	0.05%
2018/10/29	1	17.50	0	0.00	17.20	1	2,410	0.04%
2018/10/25	2	17.45	0	0.00	17.15	2	2,460	0.08%
2018/10/19	0	0.00	4	19.10	19.10	-4	2,525	-0.16%
2018/10/17	0	0.00	2	18.65	18.65	-2	2,570	-0.08%
2018/10/16	0	0.00	4	18.38	18.60	-4	2,626	-0.15%
2018/10/15	5	18.15	3	18.15	18.15	2	2,671	0.07%
2018/10/12	1	17.40	1	17.80	18.10	0	2,776	0.00%
2018/10/11	1	18.05	0	0.00	18.00	1	3,116	0.03%
2018/10/09	2	20.20	0	0.00	20.00	2	3,134	0.06%
2018/10/05	6	20.94	33	21.08	20.65	-27	3,690	-0.73%
2018/10/04	11	21.85	10	21.50	21.50	1	3,714	0.03%
2018/10/03	11	22.39	11	22.10	22.10	0	3,767	0.00%
2018/10/02	9	22.63	8	22.51	22.50	1	3,818	0.03%
2018/10/01	8	22.87	6	22.91	22.90	2	3,853	0.05%
2018/09/28	16	23.27	9	23.37	23.30	7	3,882	0.18%
2018/09/27	6	22.45	7	22.77	22.90	-1	3,888	-0.03%
2018/09/26	1	22.50	2	22.40	22.50	-1	4,218	-0.02%
2018/09/21	3	22.00	0	0.00	21.90	3	4,288	0.07%
2018/09/20	10	22.08	10	21.80	21.80	0	4,396	0.00%
2018/09/18	7	21.86	6	22.00	22.05	1	4,408	0.02%
2018/09/17	6	22.03	6	22.15	22.15	0	4,438	0.00%
2018/09/13	2	21.35	1	21.45	21.55	1	4,511	0.02%
2018/09/12	9	21.33	0	0.00	21.15	9	4,668	0.19%
2018/09/11	0	0.00	2	21.35	21.40	-2	4,709	-0.04%
2018/09/10	2	21.00	0	0.00	20.90	2	4,725	0.04%
2018/09/07	1	21.60	0	0.00	21.60	1	4,720	0.02%
2018/09/05	0	0.00	3	22.70	22.70	-3	4,783	-0.06%
2018/09/03	3	22.65	0	0.00	22.50	3	4,948	0.06%
2018/08/31	0	0.00	1	22.85	22.85	-1	5,015	-0.02%
2018/08/30	3	22.95	3	22.90	22.90	0	5,186	0.00%
2018/08/29	0	0.00	2	23.00	23.00	-2	5,219	-0.04%
2018/08/28	5	23.15	3	22.98	22.95	2	5,366	0.04%
2018/08/27	1	22.95	5	22.70	23.00	-4	5,638	-0.07%
2018/08/24	1	21.75	0	0.00	21.80	1	5,787	0.02%
2018/08/23	2	21.85	2	22.15	22.15	0	5,848	0.00%
2018/08/22	3	22.00	3	21.92	21.85	0	5,857	0.00%
2018/08/21	1	21.55	1	21.95	22.10	0	5,885	0.00%
2018/08/20	29	21.71	18	21.58	21.60	11	5,914	0.19%
2018/08/17	3	22.33	1	22.15	22.15	2	5,887	0.03%
2018/08/16	14	21.77	7	21.98	22.00	7	5,863	0.12%
2018/08/15	16	22.76	10	22.20	22.20	6	5,832	0.10%
2018/08/14	17	23.07	5	23.13	23.05	12	5,802	0.21%
2018/08/13	21	23.92	8	24.29	23.60	13	5,750	0.23%
2018/08/10	15	26.24	22	26.15	26.15	-7	5,663	-0.12%
2018/08/09	12	26.40	10	26.06	26.05	2	5,778	0.03%
2018/08/08	11	26.72	7	26.57	26.55	4	5,753	0.07%
2018/08/07	5	27.03	3	26.85	26.85	2	5,736	0.03%
2018/08/06	3	27.05	0	0.00	27.15	3	5,724	0.05%
2018/08/03	11	27.45	9	27.60	27.35	2	5,726	0.03%
2018/08/02	0	0.00	8	26.94	26.85	-8	5,497	-0.15%
2018/08/01	5	26.85	5	26.80	26.80	0	5,461	0.00%
2018/07/30	4	27.10	29	26.98	26.90	-25	5,434	-0.46%
2018/07/27	5	27.02	3	27.00	27.25	2	5,423	0.04%
2018/07/26	18	26.63	2	26.60	26.55	16	5,382	0.30%
2018/07/25	8	26.64	10	26.75	26.60	-2	5,360	-0.04%
2018/07/23	33	26.85	24	26.58	26.55	9	5,329	0.17%
2018/07/20	25	27.21	8	27.08	27.05	17	5,289	0.32%
2018/07/19	24	27.57	14	27.43	27.45	10	5,251	0.19%
2018/07/18	16	28.62	40	28.30	27.90	-24	5,190	-0.46%
2018/07/17	13	27.70	19	27.73	27.50	-6	4,869	-0.12%
2018/07/16	8	27.80	12	27.95	28.00	-4	4,833	-0.08%
2018/07/13	16	28.58	11	28.39	28.45	5	4,685	0.11%
2018/07/12	6	27.69	6	28.02	27.80	0	4,325	0.00%
2018/07/11	41	27.89	34	27.62	27.50	7	4,306	0.16%
2018/07/09	3	27.18	4	27.45	27.20	-1	4,301	-0.02%
2018/07/06	3	27.32	1	27.20	27.05	2	4,281	0.05%
2018/07/05	13	27.30	5	27.60	27.00	8	4,321	0.19%
2018/07/04	10	28.12	43	28.18	27.90	-33	4,324	-0.76%
2018/07/03	0	0.00	5.2	27.15	27.15	-5.2	4,011	-0.13%
2018/06/29	10	27.35	8	27.58	27.25	2	3,991	0.05%
2018/06/28	0	0.00	4	26.31	26.25	-4	3,914	-0.10%
2018/06/27	6	26.53	0	0.00	26.10	6	3,951	0.15%
2018/06/26	3	26.20	3	26.20	26.20	0	3,973	0.00%
2018/06/25	6	26.93	7	26.89	26.70	-1	3,974	-0.03%
2018/06/22	11	27.34	2	27.45	27.15	9	4,015	0.22%
2018/06/21	56	28.08	40.2	27.87	27.95	15.8	3,998	0.40%
2018/06/20	10	26.99	0	0.00	27.45	10	3,963	0.25%
2018/06/19	5	27.20	7	27.22	27.20	-2	4,013	-0.05%
2018/06/15	10	27.30	0	0.00	27.50	10	4,095	0.24%
2018/06/14	0	0.00	5	27.40	27.30	-5	4,165	-0.12%
2018/06/13	3	27.65	8	27.59	27.60	-5	4,174	-0.12%
2018/06/12	12	27.81	20	28.26	27.85	-8	4,166	-0.19%
2018/06/11	11	27.42	0	0.00	27.40	11	4,093	0.27%
2018/06/08	4	28.08	1	28.05	27.70	3	4,127	0.07%
2018/06/07	7	28.07	10	27.99	27.65	-3	4,144	-0.07%
2018/06/06	1	27.20	0	0.00	27.35	1	4,114	0.02%
2018/06/05	12	27.26	4	27.36	27.00	8	4,531	0.18%
2018/06/04	6	28.10	24	28.06	28.05	-18	4,582	-0.39%
2018/06/01	13	27.34	12	27.13	27.35	1	4,392	0.02%
2018/05/31	5	26.45	3	26.68	26.50	2	4,412	0.05%
2018/05/30	4	26.01	5	25.94	25.90	-1	4,538	-0.02%
2018/05/29	0	0.00	17	26.40	26.25	-17	4,596	-0.37%
2018/05/28	12	26.16	6	26.02	26.05	6	4,630	0.13%
2018/05/25	4	25.45	9	25.55	25.35	-5	4,770	-0.10%
2018/05/24	8	25.42	0	0.00	25.35	8	4,822	0.17%
2018/05/23	3	25.75	0	0.00	25.60	3	4,885	0.06%
2018/05/18	0	0.00	3	25.70	25.40	-3	5,176	-0.06%
2018/05/17	24	25.61	63	25.43	26.10	-39	5,161	-0.76%
2018/05/16	3	24.30	3	24.30	24.50	0	5,055	0.00%
2018/05/15	0	0.00	3	24.15	24.25	-3	5,119	-0.06%
2018/05/14	1	24.30	3	23.95	24.00	-2	5,303	-0.04%
2018/05/11	1	24.40	15	24.38	24.10	-14	5,357	-0.26%
2018/05/10	1	23.90	0	0.00	23.95	1	5,360	0.02%
2018/05/09	9	24.10	6	24.05	24.05	3	5,416	0.06%
2018/05/08	0	0.00	7	24.20	24.15	-7	5,480	-0.13%
2018/05/07	0	0.00	6	24.05	24.00	-6	5,554	-0.11%
2018/05/04	0	0.00	3	24.20	24.10	-3	5,637	-0.05%
2018/04/30	0	0.00	6	24.05	24.15	-6	6,075	-0.10%
2018/04/27	13	23.75	0	0.00	23.70	13	6,376	0.20%
2018/04/26	3	23.92	1	24.25	23.55	2	6,682	0.03%
2018/04/25	3	23.40	4	23.73	23.75	-1	7,172	-0.01%
2018/04/24	4	24.35	4	23.96	23.90	0	7,255	0.00%
2018/04/23	13	24.94	0	0.00	24.80	13	7,302	0.18%
2018/04/20	19	25.25	5	25.20	25.20	14	7,393	0.19%
2018/04/19	6	25.90	0	0.00	25.50	6	7,480	0.08%
2018/04/18	18	25.66	12	25.50	25.50	6	7,755	0.08%
2018/04/17	23	26.20	12	25.89	25.80	11	7,945	0.14%
2018/04/16	3	26.77	8	26.94	26.60	-5	8,233	-0.06%
2018/04/13	6	26.45	4	26.70	26.75	2	8,566	0.02%
2018/04/12	24	26.32	15	26.28	26.25	9	9,242	0.10%
2018/04/11	0	0.00	2	26.68	26.70	-2	10,411	-0.02%
2018/04/10	2	25.93	13	26.45	26.55	-11	11,292	-0.10%
2018/04/09	10	25.44	28	25.41	25.25	-18	11,603	-0.16%
2018/04/03	12	26.13	0	0.00	25.85	12	11,754	0.10%
2018/03/30	1	27.25	3	27.05	27.05	-2	11,829	-0.02%
2018/03/29	1	27.00	0	0.00	27.00	1	11,807	0.01%
2018/03/28	6	27.01	2	27.13	27.00	4	11,817	0.03%
2018/03/27	0	0.00	6	27.38	27.50	-6	11,825	-0.05%
2018/03/23	16	26.53	12	26.38	26.75	4	11,831	0.03%
2018/03/22	6	27.28	1	27.75	27.35	5	11,738	0.04%
2018/03/21	13	27.52	6	27.63	27.85	7	11,692	0.06%
2018/03/20	10	27.27	1	27.30	27.15	9	11,863	0.08%
2018/03/16	0	0.00	1	28.30	28.20	-1	11,875	-0.01%
2018/03/15	3	28.00	0	0.00	28.05	3	11,917	0.03%
2018/03/14	7	28.03	1	28.15	27.95	6	11,906	0.05%
2018/03/13	15	28.39	15	28.35	28.45	0	11,883	0.00%
2018/03/12	9	28.48	4	28.55	28.35	5	11,841	0.04%
2018/03/09	24	29.78	46	30.16	29.20	-22	11,816	-0.19%
2018/03/08	1	28.70	0	0.00	28.75	1	11,452	0.01%
2018/03/07	5	28.35	1	28.45	28.50	4	11,450	0.03%
2018/03/06	3	28.53	26	28.81	28.75	-23	11,513	-0.20%
2018/03/05	20	28.82	21	28.81	28.45	-1	11,389	-0.01%
2018/03/02	5	28.24	1	28.20	28.15	4	11,353	0.04%
2018/03/01	15	27.35	23	27.83	27.95	-8	11,737	-0.07%
2018/02/27	21	27.99	38	28.19	27.80	-17	11,967	-0.14%
2018/02/26	2	27.48	1	27.65	27.00	1	12,038	0.01%
2018/02/23	1	27.50	2	27.33	27.45	-1	12,002	-0.01%
2018/02/22	6	27.23	0	0.00	27.25	6	11,994	0.05%
2018/02/21	14	27.17	14	26.85	27.50	0	11,995	0.00%
2018/02/12	4	25.61	17	25.58	25.45	-13	11,913	-0.11%
2018/02/09	7	23.94	2	23.85	25.00	5	11,890	0.04%
2018/02/08	6	25.00	10	25.33	25.10	-4	11,927	-0.03%
2018/02/07	15	25.82	15	25.69	25.25	0	11,965	0.00%
2018/02/06	29	25.49	8	25.34	25.10	21	12,043	0.17%
2018/02/05	19	26.91	2	27.00	27.40	17	12,214	0.14%
2018/02/01	12	27.91	0	0.00	27.95	12	12,226	0.10%
2018/01/31	7	27.87	0	0.00	28.10	7	12,282	0.06%
2018/01/30	4	28.28	14	28.64	28.05	-10	12,234	-0.08%
2018/01/29	13	28.33	2	28.30	28.40	11	12,159	0.09%
2018/01/26	16	27.74	8	27.84	27.70	8	12,089	0.07%
2018/01/25	29	28.53	8	29.16	28.10	21	11,968	0.18%
2018/01/24	16	28.86	1	29.25	29.30	15	11,793	0.13%
2018/01/23	17	29.28	3	29.28	29.05	14	11,701	0.12%
2018/01/22	36	31.16	64	30.58	30.30	-28	11,422	-0.25%
2018/01/19	10	30.79	18	30.31	30.70	-8	11,212	-0.07%
2018/01/18	7	29.48	4	29.50	29.35	3	10,752	0.03%
2018/01/17	1	29.35	0	0.00	29.45	1	10,698	0.01%
2018/01/16	2	29.60	1	29.95	29.50	1	10,612	0.01%
2018/01/15	7	29.52	4	29.56	29.35	3	10,510	0.03%
2018/01/12	12	30.37	68	30.60	30.05	-56	10,468	-0.53%
2018/01/11	32	29.52	12	29.51	29.55	20	10,156	0.20%
2018/01/10	27	29.51	13	29.50	29.10	14	9,979	0.14%
2018/01/09	31	29.86	23	30.00	30.20	8	9,679	0.08%
2018/01/08	56	31.07	65	31.25	30.60	-9	9,315	-0.10%
2018/01/05	70	30.73	95.2	30.98	31.20	-25.2	8,612	-0.29%
2018/01/04	40	28.35	105	28.01	28.95	-65	7,454	-0.87%	大賣/
2018/01/03	63	26.63	9	26.70	26.35	54	6,544	0.83%
2018/01/02	13	25.97	10	25.54	25.95	3	6,204	0.05%