正文 (4906)-元大-土城永寧券商分點個股進出

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
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-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出
元大-土城永寧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
2024/05/02	0.1	33.16	0	0.00	33.20	0.1	6,941	0.00%
2024/04/29	0	33.10	0	0.00	33.25	0	7,071	0.00%
2024/04/26	1	32.65	0	0.00	32.80	1	7,230	0.01%
2024/04/25	3	32.58	0	0.00	32.50	3	7,275	0.04%
2024/04/24	0.1	33.00	0	0.00	33.00	0.1	7,337	0.00%
2024/04/19	0.6	32.50	0	0.00	32.20	0.6	7,766	0.01%
2024/04/18	2	32.75	0	0.00	33.15	2	7,725	0.03%
2024/04/17	0	33.15	0	0.00	32.95	0	7,742	0.00%
2024/04/16	9.1	33.07	5	32.60	32.70	4.1	7,740	0.05%
2024/04/15	2	34.10	0	0.00	34.10	2	7,693	0.03%
2024/04/12	0	0.00	3	34.65	34.55	-3	7,674	-0.04%
2024/04/11	1	34.45	0	0.00	34.65	1	7,676	0.01%
2024/04/10	3	34.70	2	34.70	34.70	1	7,709	0.01%
2024/04/09	10.1	34.12	1	34.40	34.05	9.1	7,659	0.12%
2024/04/08	2.1	33.90	0	0.00	34.05	2.1	7,608	0.03%
2024/04/03	1	33.95	15	33.91	33.95	-14	7,608	-0.18%
2024/04/02	8	34.13	0	0.00	34.10	8	7,621	0.11%
2024/04/01	30	34.50	1	34.55	34.55	29	7,594	0.38%
2024/03/29	2	34.03	0	0.00	34.10	2	7,575	0.03%
2024/03/28	3	34.32	6	34.30	34.20	-3	7,639	-0.04%
2024/03/27	0.2	34.67	3	34.58	34.40	-2.9	7,680	-0.04%
2024/03/26	6	34.68	2	34.40	34.40	4	7,678	0.05%
2024/03/25	0.1	35.20	0	0.00	35.30	0.1	7,627	0.00%
2024/03/22	2	35.30	2	35.28	35.10	0	7,653	0.00%
2024/03/21	11	34.83	0	0.00	34.80	11	7,663	0.14%
2024/03/20	1.5	35.13	3	35.17	34.90	-1.5	7,731	-0.02%
2024/03/19	1	35.10	1	35.25	35.00	0	7,974	0.00%
2024/03/18	4	34.65	3	34.88	35.10	1	8,333	0.01%
2024/03/15	2	34.49	7	34.55	34.30	-5	8,602	-0.06%
2024/03/14	15.1	35.09	6	34.83	34.90	9.1	8,679	0.10%
2024/03/13	2.7	35.83	2	36.58	35.65	0.7	8,912	0.01%
2024/03/12	7.4	36.19	2	36.38	36.15	5.4	8,880	0.06%
2024/03/11	3.1	36.19	1	36.30	36.15	2.1	8,786	0.02%
2024/03/08	7.6	36.51	6	36.73	35.95	1.6	8,713	0.02%
2024/03/07	28.4	37.87	22	36.99	36.80	6.4	8,577	0.07%
2024/03/06	50	38.27	60	38.61	38.35	-10	8,253	-0.12%
2024/03/05	80	39.91	62.1	39.67	39.50	18	7,969	0.23%
2024/03/04	16.1	37.68	18.1	37.96	38.70	-2.1	6,493	-0.03%
2024/03/01	0	35.30	1	35.20	35.20	-1	5,983	-0.02%
2024/02/27	1	35.35	0	0.00	35.25	1	5,974	0.02%
2024/02/26	1	35.85	18	36.20	36.00	-17	5,965	-0.28%
2024/02/23	1	36.75	4	36.49	35.90	-3	5,955	-0.05%
2024/02/22	6	36.40	6	36.39	36.35	0	6,002	0.00%
2024/02/21	0	36.20	5	36.20	36.05	-5	5,965	-0.08%
2024/02/20	1	35.90	0	0.00	35.65	1	5,938	0.02%
2024/02/19	2	35.98	0	0.00	35.95	2	5,940	0.03%
2024/02/16	1	35.65	0	0.00	35.65	1	5,922	0.02%
2024/02/15	0	0.00	7	35.58	35.70	-7	5,925	-0.12%
2024/02/02	36	36.37	3	36.55	36.00	33	5,862	0.56%
2024/02/01	0	0.00	2	36.18	36.20	-2	5,732	-0.03%
2024/01/30	0	0.00	40	35.60	35.75	-40	5,649	-0.71%
2024/01/29	12	35.83	0	0.00	35.80	12	5,636	0.21%
2024/01/25	0	0.00	0.1	35.50	35.60	-0.1	5,729	0.00%
2024/01/24	0	0.00	8	35.84	35.80	-8	5,703	-0.14%
2024/01/23	1	35.90	3	35.90	35.90	-2	5,671	-0.04%
2024/01/22	15	35.78	1	35.45	35.85	14	5,625	0.25%
2024/01/19	17	34.84	0	0.00	34.80	17	5,467	0.31%
2024/01/18	4	34.64	5.1	34.61	35.20	-1.1	5,445	-0.02%
2024/01/17	19	35.30	0	0.00	35.35	19	5,398	0.35%
2024/01/16	4	35.33	23	35.93	36.00	-19	5,340	-0.36%
2024/01/15	3	34.35	14	34.55	35.00	-11	5,112	-0.22%
2024/01/12	3	33.55	0	0.00	33.50	3	5,002	0.06%
2024/01/11	0.1	33.75	0	0.00	33.75	0.1	5,018	0.00%
2024/01/10	0	0.00	4	33.35	33.45	-4	5,067	-0.08%
2024/01/09	3	33.25	2	33.90	33.25	1	5,131	0.02%
2024/01/08	3	33.75	2	33.95	33.75	1	5,171	0.02%
2024/01/05	3	33.78	3	34.00	33.65	0	5,213	0.00%
2024/01/04	11	33.99	0	0.00	33.85	11	5,268	0.21%
2024/01/03	7	34.11	0	0.00	34.15	7	5,289	0.13%
2024/01/02	5	34.71	1	34.80	34.70	4	5,278	0.08%
2023/12/29	4	34.58	0	0.00	34.50	4	5,341	0.07%
2023/12/28	9	34.68	1	35.10	34.80	8	5,364	0.15%
2023/12/27	4	34.55	0	0.00	34.55	4	5,396	0.07%
2023/12/26	1.1	34.85	3	34.85	34.85	-1.9	5,538	-0.03%
2023/12/25	7	35.08	5	34.60	34.60	2	5,548	0.04%
2023/12/22	10	35.75	0	0.00	35.55	10	5,530	0.18%
2023/12/21	3	35.45	1	35.65	35.60	2	5,535	0.04%
2023/12/19	5	35.61	22	35.50	35.60	-17	5,672	-0.30%
2023/12/18	17	36.49	6	36.48	35.80	11	5,740	0.19%
2023/12/15	3	36.20	1.1	36.25	36.20	1.9	5,810	0.03%
2023/12/14	20	36.85	43	36.89	36.90	-23	5,830	-0.39%
2023/12/13	43	36.33	47	36.69	36.35	-4	5,593	-0.07%
2023/12/12	12	35.47	10	35.62	35.75	2	5,399	0.04%
2023/12/11	40	34.31	9	34.22	34.30	31	5,452	0.57%
2023/12/08	35	35.68	38.2	35.32	35.70	-3.2	5,430	-0.06%
2023/12/06	1	34.35	17	34.23	34.15	-16	5,386	-0.30%
2023/12/05	2.1	34.00	11	34.16	33.95	-9	5,485	-0.16%
2023/12/04	3	34.35	0	0.00	34.25	3	5,826	0.05%
2023/12/01	2	34.25	5	34.21	34.10	-3	6,234	-0.05%
2023/11/30	0	0.00	25	34.10	34.05	-25	6,330	-0.39%
2023/11/29	0	0.00	23	34.25	34.20	-23	6,567	-0.35%
2023/11/27	3	33.78	0	0.00	33.55	3	7,100	0.04%
2023/11/24	15	34.28	0	0.00	34.10	15	7,301	0.21%
2023/11/22	1	34.70	0	0.00	34.65	1	8,732	0.01%
2023/11/21	18	34.92	4	34.88	34.60	14	9,605	0.15%
2023/11/20	1	34.05	2	34.15	34.30	-1	9,947	-0.01%
2023/11/17	0.1	33.50	0	0.00	33.45	0.1	10,412	0.00%
2023/11/16	1	33.40	0	0.00	33.40	1	10,727	0.01%
2023/11/13	5	32.80	0	0.00	32.75	5	11,342	0.04%
2023/11/09	1	32.80	0	0.00	32.90	1	11,392	0.01%
2023/11/08	1	33.30	1	33.40	33.30	0	11,367	0.00%
2023/11/06	1	33.80	0	0.00	33.90	1	11,542	0.01%
2023/11/03	4	34.49	1	34.60	34.25	3	11,956	0.03%
2023/10/30	0	0.00	1	33.25	33.30	-1	12,328	-0.01%
2023/10/25	10	34.00	0	0.00	33.70	10	12,669	0.08%
2023/10/20	0.1	33.30	0	0.00	33.40	0.1	12,926	0.00%
2023/10/18	1	33.30	5	33.65	33.45	-4	13,018	-0.03%
2023/10/17	2	34.05	20	34.00	33.85	-18	13,017	-0.14%
2023/10/16	0	0.00	1	34.45	34.60	-1	13,098	-0.01%
2023/10/13	7	35.85	16	35.79	35.35	-9	13,160	-0.07%
2023/10/12	1	35.55	1	35.90	35.90	0	13,254	0.00%
2023/10/11	1	36.30	29	36.16	36.00	-28	13,271	-0.21%
2023/10/06	0	0.00	12	36.80	36.70	-12	13,344	-0.09%
2023/10/05	7	37.16	2.1	37.49	37.00	4.9	13,382	0.04%
2023/10/04	1	36.55	1.5	36.75	36.60	-0.4	13,391	0.00%
2023/10/03	15.5	37.45	17	37.44	37.15	-1.5	13,538	-0.01%
2023/10/02	12	37.72	21	37.75	37.85	-9	13,683	-0.07%
2023/09/28	2	36.40	0	0.00	36.45	2	13,866	0.01%
2023/09/27	1	36.85	0	0.00	36.70	1	14,035	0.01%
2023/09/26	33	37.48	19	37.73	37.25	14	14,314	0.10%
2023/09/25	3	37.30	16	37.64	37.60	-13	14,810	-0.09%
2023/09/22	1	35.95	1	35.95	36.05	0	15,164	0.00%
2023/09/21	1	35.70	0	0.00	35.65	1	15,371	0.01%
2023/09/20	3	37.17	3	36.72	36.60	0	15,626	0.00%
2023/09/19	10	37.84	4.1	37.65	37.35	5.9	15,530	0.04%
2023/09/18	3	37.22	0	0.00	37.10	3	15,394	0.02%
2023/09/15	5	37.65	29	37.30	37.05	-24	15,333	-0.16%
2023/09/14	15	38.39	24	38.22	38.05	-9	15,132	-0.06%
2023/09/13	8	37.44	6	37.58	37.70	2	14,807	0.01%
2023/09/12	5	37.42	13	37.33	37.45	-8	14,717	-0.05%
2023/09/11	0	0.00	9	36.51	36.25	-9	14,568	-0.06%
2023/09/08	5	36.75	4.5	36.74	37.00	0.5	14,723	0.00%
2023/09/07	6.5	37.09	15	36.93	37.05	-8.5	14,692	-0.06%
2023/09/06	19	37.82	9	38.00	37.95	10	14,398	0.07%
2023/09/05	0	0.00	24	36.65	36.50	-24	13,995	-0.17%
2023/09/04	4	36.29	3	35.98	36.20	1	13,935	0.01%
2023/09/01	6	37.69	9	37.62	37.05	-3	13,756	-0.02%
2023/08/31	10	37.14	4	37.29	37.30	6	13,628	0.04%
2023/08/30	3.3	36.92	20.7	36.72	36.95	-17.4	13,760	-0.13%
2023/08/29	7.7	36.43	5	35.85	36.25	2.7	13,590	0.02%
2023/08/28	47.7	37.72	45	36.85	35.90	2.7	13,326	0.02%
2023/08/25	77	36.49	62.1	36.31	37.50	15	12,166	0.12%
2023/08/24	24	35.82	39.7	35.97	35.40	-15.7	11,315	-0.14%
2023/08/23	46.2	35.46	62.1	35.15	35.55	-15.9	10,998	-0.14%
2023/08/22	29	34.40	6.1	34.90	34.30	22.9	10,496	0.22%
2023/08/21	79.5	34.49	9.5	34.55	34.50	70	10,182	0.69%
2023/08/18	13	33.37	2	34.20	32.95	11	9,725	0.11%
2023/08/17	0	0.00	7	33.51	33.65	-7	9,639	-0.07%
2023/08/16	0	0.00	2	32.95	33.05	-2	9,566	-0.02%
2023/08/15	3	33.07	0	0.00	33.25	3	9,564	0.03%
2023/08/14	0	0.00	8	32.70	32.65	-8	9,629	-0.08%
2023/08/11	2	32.85	0	0.00	32.65	2	9,575	0.02%
2023/08/10	2	32.78	1.7	33.15	33.35	0.3	9,491	0.00%
2023/08/09	33.7	34.25	26.3	33.93	33.55	7.5	9,344	0.08%
2023/08/08	4	33.40	31	33.09	33.15	-27	8,915	-0.30%
2023/08/07	20	33.23	21	33.09	33.45	-1	8,858	-0.01%
2023/08/04	4.1	32.64	23	32.69	32.90	-18.9	8,737	-0.22%
2023/08/02	6	32.18	6	32.34	31.40	0	8,557	0.00%
2023/08/01	6	31.98	8	32.39	32.05	-2	8,426	-0.02%
2023/07/31	3	32.30	8	32.44	32.10	-5	8,343	-0.06%
2023/07/28	3	31.52	0	0.00	31.50	3	8,268	0.04%
2023/07/27	6	31.86	9.1	32.12	31.80	-3.1	8,260	-0.04%
2023/07/26	17.8	31.55	7	31.64	31.35	10.8	8,211	0.13%
2023/07/25	11	32.03	4	31.93	31.90	7	8,170	0.09%
2023/07/24	0	0.00	1	31.80	31.55	-1	8,024	-0.01%
2023/07/21	6	31.37	2	31.80	31.40	4	7,964	0.05%
2023/07/20	0.1	31.85	2.2	32.19	32.05	-2.1	7,937	-0.03%
2023/07/19	12.2	32.31	3	32.82	31.60	9.2	7,881	0.12%
2023/07/18	2.1	32.40	2	32.25	32.25	0.1	7,838	0.00%
2023/07/17	29	33.32	0	0.00	33.35	29	7,735	0.37%
2023/07/14	3	32.68	3	32.87	32.75	0	7,654	0.00%
2023/07/13	1.1	32.60	33	33.27	32.55	-31.9	7,621	-0.42%
2023/07/12	4	32.16	0	0.00	32.10	4	7,580	0.05%
2023/07/11	0	0.00	8	32.31	32.40	-8	7,560	-0.11%
2023/07/10	11	32.64	6.4	32.92	32.80	4.6	7,535	0.06%
2023/07/07	40	33.90	4.6	33.48	33.55	35.4	7,398	0.48%
2023/07/06	6.2	34.31	16	34.07	33.65	-9.9	7,318	-0.13%
2023/07/05	14	33.48	5	33.49	33.15	9	6,999	0.13%
2023/07/04	21.6	33.39	13	33.07	33.40	8.6	6,832	0.13%
2023/07/03	40.4	34.40	20	34.31	34.45	20.4	6,528	0.31%
2023/06/30	11	32.97	78.1	32.90	33.05	-67.1	5,960	-1.12%
2023/06/29	23	31.69	16	31.73	31.50	7	5,502	0.13%
2023/06/28	70	31.70	72.2	31.27	31.25	-2.2	5,288	-0.04%
2023/06/26	1	30.05	0	0.00	30.05	1	5,017	0.02%
2023/06/21	1.1	30.28	0	0.00	30.25	1.1	5,082	0.02%
2023/06/20	3	30.15	0	0.00	30.15	3	5,100	0.06%
2023/06/19	11	30.05	0.2	30.10	30.05	10.9	5,111	0.21%
2023/06/16	3	30.57	0	0.00	30.50	3	5,096	0.06%
2023/06/15	12	30.95	4	30.85	30.90	8	5,072	0.16%
2023/06/14	100	30.90	93	31.11	31.40	7	4,996	0.14%
2023/06/13	5.3	31.43	1	31.60	31.50	4.3	4,718	0.09%
2023/06/12	1	31.50	0	0.00	31.30	1	4,671	0.02%
2023/06/09	2	31.88	6	31.48	31.80	-4	4,657	-0.09%
2023/06/08	3	31.22	11	31.10	31.15	-8	4,632	-0.17%
2023/06/07	7	31.70	6	31.65	31.65	1	4,632	0.02%
2023/06/06	25	32.27	3.1	32.32	32.00	21.9	4,564	0.48%
2023/06/05	85	32.56	76.5	32.99	33.45	8.5	4,354	0.20%
2023/06/02	0	0.00	0.3	31.50	31.55	-0.3	4,016	-0.01%
2023/06/01	2	31.38	0	0.00	31.60	2	3,984	0.05%
2023/05/31	0	0.00	6	31.47	31.40	-6	3,966	-0.15%
2023/05/30	1	31.10	27	31.16	31.15	-26	3,928	-0.66%
2023/05/29	83.1	31.14	54	31.45	31.40	29.1	3,868	0.75%
2023/05/26	0.1	30.53	1	30.75	30.30	-0.9	3,712	-0.02%
2023/05/23	1.1	30.65	1	30.75	30.65	0.1	3,670	0.00%
2023/05/22	2	30.45	0	0.00	30.50	2	3,637	0.05%
2023/05/19	0	0.00	1	30.30	30.05	-1	3,618	-0.03%
2023/05/18	52	30.07	51	30.32	30.40	1	3,581	0.03%
2023/05/12	0.1	29.90	0	0.00	30.15	0.1	3,387	0.00%
2023/05/11	0.1	30.14	0	0.00	29.70	0.1	3,364	0.00%
2023/05/10	0	0.00	2	30.60	30.25	-2	3,319	-0.06%
2023/05/09	1.1	30.00	1	29.95	29.90	0.1	3,249	0.00%
2023/05/04	4.1	29.55	1	29.70	29.65	3.1	3,183	0.10%
2023/05/03	0.2	30.93	0	0.00	30.80	0.2	3,100	0.01%
2023/05/02	1	31.10	0	0.00	31.00	1	3,067	0.03%
2023/04/27	0.1	31.00	0	0.00	30.95	0.1	3,025	0.00%
2023/04/26	1	30.65	0	0.00	30.90	1	3,003	0.03%
2023/04/25	0.1	30.80	0	0.00	30.80	0.1	2,993	0.00%
2023/04/24	1	31.30	0	0.00	31.50	1	2,948	0.03%
2023/04/21	0.1	30.80	5	30.80	30.80	-4.9	2,923	-0.17%
2023/04/20	0	0.00	2	32.15	32.10	-2	2,812	-0.07%
2023/04/18	0	0.00	5	32.20	32.25	-5	2,692	-0.19%
2023/04/17	0	0.00	1	32.20	32.35	-1	2,630	-0.04%
2023/04/14	10	31.88	0	0.00	31.65	10	2,536	0.39%
2023/04/13	1	31.55	5	31.75	31.60	-4	2,479	-0.16%
2023/04/12	0	0.00	1	31.75	31.80	-1	2,441	-0.04%
2023/04/11	9	31.90	14	31.39	31.35	-5	2,377	-0.21%
2023/04/10	0	0.00	0.1	30.75	30.65	-0.1	2,219	0.00%
2023/04/07	0	0.00	0.2	31.37	31.30	-0.2	2,166	-0.01%
2023/04/06	0	0.00	1	31.40	31.40	-1	2,130	-0.05%
2023/03/31	0	0.00	1	30.85	30.90	-1	2,069	-0.05%
2023/03/30	0	0.00	2.2	30.95	30.85	-2.2	2,026	-0.11%
2023/03/29	1	30.60	1	30.50	30.50	0	1,954	0.00%
2023/03/28	0	0.00	7	30.41	30.25	-7	1,916	-0.37%
2023/03/27	0	0.00	4.1	30.41	30.20	-4.1	1,860	-0.22%
2023/03/24	1	29.80	5	30.00	29.85	-4	1,797	-0.22%
2023/03/23	0	0.00	12	29.30	29.45	-12	1,721	-0.70%
2023/03/22	0	0.00	1	29.35	29.30	-1	1,695	-0.06%
2023/03/21	0	0.00	1	29.30	29.25	-1	1,674	-0.06%
2023/03/20	0	0.00	15	28.93	29.15	-15	1,639	-0.91%
2023/03/15	9	28.86	2	28.90	28.65	7	1,612	0.43%
2023/03/14	0.6	28.75	1.5	28.79	28.75	-0.9	1,571	-0.06%
2023/03/13	1	28.25	1	28.25	28.25	0	1,521	0.00%
2023/03/10	15.5	28.61	21	28.41	28.50	-5.5	1,517	-0.36%
2023/03/09	6	28.50	0	0.00	28.25	6	1,486	0.40%
2023/03/08	12.1	28.48	2	28.40	28.65	10.1	1,476	0.68%
2023/03/07	1	28.50	8	28.47	28.45	-7	1,491	-0.47%
2023/03/06	7	28.15	12	28.38	28.35	-5	1,459	-0.34%
2023/03/03	6	28.12	3	28.10	28.10	3	1,447	0.21%
2023/03/02	4.2	27.85	19	28.00	28.05	-14.8	1,457	-1.02%
2023/03/01	0	27.75	0	0.00	27.65	0	1,483	0.00%
2023/02/24	5	27.79	4	27.70	27.70	1	1,587	0.06%
2023/02/23	9.1	27.82	4	27.80	27.80	5.1	1,601	0.32%
2023/02/22	4	27.65	4	27.75	27.75	0	1,610	0.00%
2023/02/21	6	28.04	4	28.00	28.00	2	1,641	0.12%
2023/02/20	14	28.05	4	28.15	28.15	10	1,645	0.61%
2023/02/17	4	27.90	11	27.95	28.05	-7	1,656	-0.42%
2023/02/16	8	27.78	4	27.75	27.75	4	1,677	0.24%
2023/02/15	5	27.72	4	27.60	27.60	1	1,723	0.06%
2023/02/14	2	27.70	0	0.00	27.70	2	1,789	0.11%
2023/02/13	4	27.65	5	27.65	27.80	-1	1,843	-0.05%
2023/02/10	1	27.55	0	0.00	27.55	1	1,908	0.05%
2023/02/09	0	0.00	1	27.90	27.90	-1	1,904	-0.05%
2023/02/07	0.1	28.05	0	0.00	28.05	0.1	1,897	0.01%
2023/02/06	2	28.33	3	28.38	28.10	-1	1,897	-0.05%
2023/02/03	3	28.00	1	28.05	28.00	2	1,882	0.11%
2023/02/02	0	0.00	4	28.00	28.10	-4	1,875	-0.21%
2023/02/01	9	28.02	2	28.10	27.95	7	1,856	0.38%
2023/01/31	0	0.00	13	27.45	27.60	-13	1,815	-0.72%
2023/01/17	4.2	26.83	0	0.00	26.85	4.2	1,823	0.23%
2023/01/16	3	26.85	0	0.00	26.95	3	1,821	0.16%
2023/01/13	8	27.08	0	0.00	26.85	8	1,860	0.43%
2023/01/12	0	0.00	2	27.50	27.45	-2	1,865	-0.11%
2023/01/11	1	27.70	0	0.00	27.60	1	1,877	0.05%
2023/01/10	2	27.65	0	0.00	27.70	2	1,888	0.11%
2023/01/09	0	0.00	2	28.03	27.95	-2	1,911	-0.10%
2023/01/06	0	0.00	2	27.90	27.85	-2	1,930	-0.10%
2022/12/30	3	27.45	12	27.81	27.40	-9	2,049	-0.44%
2022/12/29	2.1	26.76	1	27.05	26.95	1.1	2,046	0.05%
2022/12/26	0	0.00	2	27.20	27.35	-2	2,216	-0.09%
2022/12/23	0	0.00	3	27.20	27.35	-3	2,258	-0.13%
2022/12/22	0.1	27.40	2	27.40	27.30	-1.9	2,303	-0.08%
2022/12/21	5.1	27.00	2	27.05	26.90	3.1	2,412	0.13%
2022/12/20	4.1	26.89	5	26.95	26.75	-0.9	2,501	-0.04%
2022/12/19	1	27.25	2	27.10	27.30	-1	2,631	-0.04%
2022/12/16	14	27.70	6	27.75	27.55	8	2,883	0.28%
2022/12/15	1	28.10	0	0.00	28.10	1	3,731	0.03%
2022/12/14	1	28.20	0	0.00	28.20	1	3,875	0.03%
2022/12/13	1	28.35	0	0.00	28.10	1	3,879	0.03%
2022/12/09	5	28.92	3	29.08	28.60	2	3,901	0.05%
2022/12/08	0	0.00	2	28.35	28.30	-2	3,854	-0.05%
2022/12/07	5	27.94	2	28.05	28.00	3	3,876	0.08%
2022/12/06	2	28.20	0	0.00	28.15	2	3,943	0.05%
2022/12/02	0	0.00	2	28.75	28.75	-2	4,012	-0.05%
2022/12/01	2	28.80	5	28.85	28.75	-3	4,042	-0.07%
2022/11/29	0	0.00	5	28.25	28.80	-5	4,494	-0.11%
2022/11/25	7	28.16	1	28.05	28.00	6	4,605	0.13%
2022/11/24	2	28.65	0	0.00	28.40	2	4,640	0.04%
2022/11/23	18	28.68	9	28.61	28.60	9	4,647	0.19%
2022/11/22	42	28.43	31	28.82	28.75	11	4,647	0.24%
2022/11/21	0	0.00	2	28.20	28.15	-2	4,669	-0.04%
2022/11/18	3	28.05	0	0.00	28.00	3	4,728	0.06%
2022/11/17	2	28.15	8	28.21	28.15	-6	4,766	-0.13%
2022/11/16	4	27.73	0	0.00	27.70	4	4,845	0.08%
2022/11/15	2	27.85	4	27.88	27.95	-2	4,927	-0.04%
2022/11/14	4	27.75	6	28.00	28.15	-2	5,099	-0.04%
2022/11/11	8	28.00	0	0.00	27.75	8	5,232	0.15%
2022/11/10	5	28.35	5	28.55	27.80	0	5,229	0.00%
2022/11/08	0	0.00	5	27.67	27.60	-5	5,145	-0.10%
2022/11/07	3	26.87	2	26.85	26.90	1	5,092	0.02%
2022/11/04	3	26.67	0	0.00	26.70	3	5,118	0.06%
2022/11/03	2	26.60	9	26.52	26.55	-7	5,138	-0.14%
2022/11/02	0.5	26.60	0	0.00	26.75	0.5	5,167	0.01%
2022/11/01	0	0.00	8	26.44	26.40	-8	5,223	-0.15%
2022/10/28	5	25.82	13	26.05	25.70	-8	5,298	-0.15%
2022/10/27	0	0.00	5	26.34	26.30	-5	5,324	-0.09%
2022/10/26	4	25.75	14	25.78	25.65	-10	5,352	-0.19%
2022/10/25	2	26.55	2	26.15	26.05	0	5,343	0.00%
2022/10/24	5	26.99	5	27.08	26.70	0	5,366	0.00%
2022/10/21	12	26.76	0	0.00	26.60	12	5,405	0.22%
2022/10/20	7	26.79	7	27.65	27.65	0	5,439	0.00%
2022/10/19	2	27.20	2	27.45	27.20	0	5,450	0.00%
2022/10/18	0	0.00	3	27.40	27.45	-3	5,496	-0.05%
2022/10/17	7	26.86	4	27.05	27.15	3	5,502	0.05%
2022/10/14	2	27.50	6	27.62	27.65	-4	5,498	-0.07%
2022/10/13	5	26.85	1	26.50	26.50	4	5,516	0.07%
2022/10/11	2	27.85	3	27.70	27.85	-1	5,552	-0.02%
2022/10/07	0	0.00	2	28.30	28.50	-2	5,567	-0.04%
2022/10/06	0	0.00	1	28.10	28.25	-1	5,636	-0.02%
2022/10/05	2	28.25	14	28.41	28.10	-12	5,670	-0.21%
2022/10/04	5	27.80	11	27.71	27.95	-6	5,623	-0.11%
2022/10/03	4	26.91	5	27.06	27.10	-1	5,647	-0.02%
2022/09/30	13	26.38	3	26.80	26.70	10	5,819	0.17%
2022/09/29	2	26.50	0	0.00	26.75	2	5,829	0.03%
2022/09/28	10	26.23	0	0.00	26.05	10	5,836	0.17%
2022/09/27	10	26.95	3	27.20	27.60	7	5,759	0.12%
2022/09/26	6	28.08	20	27.36	27.50	-14	5,709	-0.25%
2022/09/23	12	29.80	6	29.60	29.30	6	5,662	0.11%
2022/09/22	60	31.66	43	32.26	30.40	17	5,462	0.31%
2022/09/21	4	30.10	9	30.72	31.05	-5	4,633	-0.11%
2022/09/20	1	29.95	0	0.00	30.00	1	4,514	0.02%
2022/09/15	15	30.93	0	0.00	30.85	15	4,632	0.32%
2022/09/14	0	0.00	9	30.71	30.95	-9	4,716	-0.19%
2022/09/13	8	31.76	3	31.62	31.10	5	4,764	0.10%
2022/09/12	9	31.99	2	32.15	31.95	7	4,767	0.15%
2022/09/08	5.1	31.77	4	31.75	31.90	1.1	4,791	0.02%
2022/09/06	6	31.48	2	31.60	31.55	4	5,563	0.07%
2022/09/05	6	32.78	8	32.58	32.25	-2	5,576	-0.04%
2022/09/02	11	32.09	14	31.98	31.95	-3	5,255	-0.06%
2022/09/01	2	31.70	8	31.62	31.85	-6	5,214	-0.12%
2022/08/31	3	31.70	1	31.80	31.70	2	5,184	0.04%
2022/08/30	6	31.44	1	31.55	31.45	5	5,187	0.10%
2022/08/29	0	0.00	1	31.35	31.30	-1	5,267	-0.02%
2022/08/25	2	31.55	2	31.40	31.55	0	5,370	0.00%
2022/08/24	1	31.25	0	0.00	31.10	1	5,343	0.02%
2022/08/23	0	0.00	11	31.63	31.50	-11	5,328	-0.21%
2022/08/22	0	0.00	1	31.30	31.10	-1	5,227	-0.02%
2022/08/19	8	30.23	29	30.89	31.10	-21	5,150	-0.41%
2022/08/18	20	30.11	21	30.33	30.25	-1	4,994	-0.02%
2022/08/17	4	29.53	2	29.70	29.60	2	4,855	0.04%
2022/08/16	2	29.38	2	29.35	29.35	0	4,857	0.00%
2022/08/15	5.1	29.20	2.3	29.19	29.20	2.7	4,859	0.06%
2022/08/12	0	0.00	2	29.15	29.15	-2	4,912	-0.04%
2022/08/11	1	29.20	2	29.15	29.10	-1	4,919	-0.02%
2022/08/10	0	0.00	7	29.51	29.50	-7	4,931	-0.14%
2022/08/09	1	28.95	1	29.20	29.35	0	4,915	0.00%
2022/08/08	0	28.80	10	28.86	28.90	-10	4,904	-0.20%
2022/08/05	6	29.13	0	0.00	29.15	6	4,875	0.12%
2022/08/04	0	0.00	2	29.40	29.50	-2	4,845	-0.04%
2022/08/03	5	29.15	0	0.00	29.30	5	4,843	0.10%
2022/08/02	2	29.78	0	0.00	29.65	2	4,845	0.04%
2022/08/01	0	0.00	5	30.30	30.25	-5	4,897	-0.10%
2022/07/29	15	30.30	5	30.30	30.25	10	4,926	0.20%
2022/07/28	5	30.46	11	30.47	30.35	-6	4,922	-0.12%
2022/07/27	9	30.39	8	30.54	30.70	1	4,935	0.02%
2022/07/26	9	30.27	5	30.10	30.10	4	4,931	0.08%
2022/07/25	14	30.35	9	30.35	30.30	5	4,995	0.10%
2022/07/22	12	30.20	5	30.10	30.00	7	4,991	0.14%
2022/07/21	0	0.00	3	30.30	30.30	-3	5,032	-0.06%
2022/07/20	10	30.58	14	30.40	30.30	-4	5,057	-0.08%
2022/07/19	14	30.48	10	30.46	30.40	4	5,114	0.08%
2022/07/18	4	30.01	15	30.00	30.05	-11	5,147	-0.21%
2022/07/15	5	30.28	5.1	30.17	30.35	-0.1	5,455	0.00%
2022/07/14	2	30.05	12	29.52	30.15	-10	5,444	-0.18%
2022/07/13	1	29.60	1	29.40	29.25	0	5,385	0.00%
2022/07/12	18	29.09	6	29.00	29.00	12	5,397	0.22%
2022/07/11	15	29.17	13	29.34	29.35	2	5,413	0.04%
2022/07/08	17	29.26	9	29.23	29.30	8	5,411	0.15%
2022/07/07	0	0.00	1	27.10	27.85	-1	5,260	-0.02%
2022/07/06	0	0.00	3	26.43	26.30	-3	5,281	-0.06%
2022/07/05	4	26.79	14	26.62	26.85	-10	5,355	-0.19%
2022/07/04	0.1	26.15	0	0.00	26.10	0.1	5,427	0.00%
2022/07/01	14	27.60	4	28.60	27.10	10	5,576	0.18%
2022/06/30	9	29.29	0	0.00	29.00	9	5,657	0.16%
2022/06/29	0	0.00	10.2	30.00	30.00	-10.2	5,752	-0.18%
2022/06/28	3	30.95	0	0.00	30.55	3	5,889	0.05%
2022/06/27	5	30.75	0	0.00	30.95	5	5,961	0.08%
2022/06/24	0	0.00	5	30.83	30.60	-5	6,030	-0.08%
2022/06/23	0	0.00	2	31.25	30.65	-2	6,109	-0.03%
2022/06/22	10	30.80	5	30.56	30.80	5	6,324	0.08%
2022/06/21	7	30.06	12	30.41	30.65	-5	6,295	-0.08%
2022/06/20	5	29.68	8	29.63	29.25	-3	6,334	-0.05%
2022/06/17	4	30.31	808	30.06	30.25	-804	6,421	-12.52%	大賣/鉅額交易
2022/06/16	2	30.55	130	31.22	30.55	-128	6,429	-1.99%	大賣/鉅額交易
2022/06/15	49	32.39	56	31.78	31.10	-7	6,541	-0.11%
2022/06/14	321	30.97	316	30.43	31.50	5	5,909	0.08%	大買/大賣/
2022/06/13	3	30.90	9.1	30.76	31.00	-6.1	5,796	-0.11%
2022/06/10	9	31.54	373	31.35	31.35	-364	5,799	-6.28%	大賣/鉅額交易
2022/06/09	85	31.26	111	31.21	31.30	-26	5,766	-0.45%	大賣/
2022/06/08	32	31.21	453	31.19	31.10	-421	5,761	-7.31%	大賣/鉅額交易
2022/06/07	2	31.45	79.2	31.31	31.20	-77.2	5,757	-1.34%
2022/06/06	251	30.94	202	30.75	31.05	49	5,689	0.86%	大買/大賣/
2022/06/02	837	30.17	108	30.08	30.20	729	5,660	12.88%	大買/大賣/鉅額交易
2022/06/01	1,033	29.71	5	29.77	29.85	1,028	5,665	18.14%	大買/鉅額交易
2022/05/31	8.1	29.28	37	29.30	29.15	-29	5,750	-0.50%
2022/05/30	10	28.90	1	28.75	28.90	9	5,781	0.16%
2022/05/27	1	28.55	0	0.00	28.45	1	5,857	0.02%
2022/05/26	5	28.35	10	28.70	28.30	-5	5,932	-0.08%
2022/05/25	10	29.05	10	28.80	28.75	0	6,010	0.00%
2022/05/24	25	29.20	0	0.00	28.95	25	6,142	0.41%
2022/05/23	0	29.35	0	0.00	29.20	0	6,233	0.00%
2022/05/20	1	29.80	2	29.80	29.45	-1	6,452	-0.02%
2022/05/19	10	28.95	10	28.70	29.15	0	6,613	0.00%
2022/05/18	0	29.17	0	0.00	29.00	0	7,061	0.00%
2022/05/17	10	29.35	15	29.27	29.35	-5	7,331	-0.07%
2022/05/16	12	29.25	0	0.00	29.30	12	7,409	0.16%
2022/05/13	0	0.00	3	29.30	29.35	-3	7,442	-0.04%
2022/05/12	2	28.20	0	0.00	28.15	2	7,495	0.03%
2022/05/11	1	28.80	0	0.00	28.90	1	7,550	0.01%
2022/05/10	15	28.70	0	0.00	28.85	15	7,890	0.19%
2022/05/09	7	28.66	0	0.00	28.20	7	8,037	0.09%
2022/05/05	1.1	30.10	0	0.00	29.80	1.1	8,969	0.01%
2022/05/04	0	0.00	2	29.95	29.75	-2	9,179	-0.02%
2022/05/03	0	0.00	12	29.84	29.80	-12	9,301	-0.13%
2022/04/29	5	31.11	2	30.90	30.55	3	9,289	0.03%
2022/04/28	1	30.55	1	30.30	30.65	0	9,246	0.00%
2022/04/27	0	0.00	9	29.86	30.20	-9	9,288	-0.10%
2022/04/26	2	30.25	2	30.15	30.10	0	9,351	0.00%
2022/04/25	8	30.41	2	30.18	30.05	6	9,469	0.06%
2022/04/22	3	31.40	42	31.49	31.55	-39	9,499	-0.41%
2022/04/21	63	31.78	5	31.53	31.85	58	9,446	0.61%
2022/04/18	1	30.10	1	29.95	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	1	30.75	0	0.00	30.35	1	9,132	0.01%
2022/04/13	0	0.00	1	30.95	30.85	-1	9,138	-0.01%
2022/04/12	2	30.80	2	31.40	30.95	0	9,159	0.00%
2022/04/11	12	31.64	9	31.60	31.60	3	9,186	0.03%
2022/04/08	6	32.74	0	0.00	32.70	6	9,265	0.06%
2022/04/07	4	32.99	11	32.58	32.40	-7	9,523	-0.07%
2022/04/06	2	33.53	4	33.55	33.75	-2	9,491	-0.02%
2022/04/01	13	33.25	16	33.40	33.30	-3	9,924	-0.03%
2022/03/31	3	33.00	16	33.01	33.00	-13	10,327	-0.13%
2022/03/30	0	0.00	8.1	32.73	32.60	-8.1	10,185	-0.08%
2022/03/29	1	33.05	1	32.65	32.60	0	10,126	0.00%
2022/03/28	5	32.45	2	32.33	32.45	3	10,036	0.03%
2022/03/25	2	32.30	12	32.40	32.20	-10	9,981	-0.10%
2022/03/24	7	31.94	2	31.98	31.85	5	9,841	0.05%
2022/03/23	0	0.00	12	31.63	31.90	-12	9,949	-0.12%
2022/03/22	1.1	31.94	82	31.40	32.00	-80.9	10,247	-0.79%
2022/03/21	82	31.20	4	31.20	31.20	78	10,407	0.75%
2022/03/18	15	30.90	2	30.93	30.85	13	10,359	0.13%
2022/03/15	0	0.00	10	29.14	29.05	-10	10,541	-0.09%
2022/03/14	0	0.00	2	29.50	29.55	-2	10,550	-0.02%
2022/03/11	6	29.40	2	29.50	29.45	4	10,706	0.04%
2022/03/10	3	29.80	0	0.00	29.90	3	10,718	0.03%
2022/03/09	5	29.38	0	0.00	29.50	5	10,676	0.05%
2022/03/08	3	29.18	0	0.00	29.05	3	10,664	0.03%
2022/03/04	4	31.78	3	31.50	31.50	1	10,458	0.01%
2022/03/02	1	31.90	0	0.00	31.80	1	10,324	0.01%
2022/03/01	1	31.95	0	0.00	32.25	1	10,259	0.01%
2022/02/25	2	32.05	1	31.95	31.95	1	10,188	0.01%
2022/02/24	1	31.45	5	32.01	31.55	-4	10,140	-0.04%
2022/02/23	4	32.30	2	32.20	32.20	2	10,039	0.02%
2022/02/22	2	32.15	5	31.86	31.85	-3	10,012	-0.03%
2022/02/21	8	32.76	24	32.90	33.00	-16	9,946	-0.16%
2022/02/18	10	32.93	10	32.87	33.10	0	10,211	0.00%
2022/02/17	22	32.09	15	32.10	31.95	7	10,036	0.07%
2022/02/16	2	31.55	0	0.00	31.30	2	9,751	0.02%
2022/02/14	1	30.90	1	30.90	30.95	0	9,705	0.00%
2022/02/11	1	31.25	2	31.30	31.15	-1	9,663	-0.01%
2022/02/10	10	31.42	6	31.57	31.15	4	9,600	0.04%
2022/02/09	1	32.55	1	32.60	32.65	0	9,261	0.00%
2022/02/08	5	32.62	15	32.95	32.60	-10	9,108	-0.11%
2022/02/07	27	32.59	28	32.45	32.60	-1	8,730	-0.01%
2022/01/26	20	31.07	11	31.09	31.00	9	8,149	0.11%
2022/01/25	8	30.76	4	30.30	30.10	4	7,974	0.05%
2022/01/24	0	0.00	1	29.30	30.45	-1	7,858	-0.01%
2022/01/21	0	0.00	5	30.53	30.45	-5	7,872	-0.06%
2022/01/20	2	30.83	1	30.80	30.80	1	7,963	0.01%
2022/01/19	1	30.35	5	30.42	30.55	-4	8,241	-0.05%
2022/01/18	1	30.10	5	30.35	29.95	-4	8,136	-0.05%
2022/01/17	2	30.18	12	29.48	30.20	-10	7,981	-0.13%
2022/01/14	0	0.00	3	28.85	28.80	-3	7,850	-0.04%
2022/01/13	2	29.53	0	0.00	29.50	2	7,834	0.03%
2022/01/12	2	29.40	7	29.61	29.40	-5	7,811	-0.06%
2022/01/11	1	30.30	3	30.05	29.95	-2	7,749	-0.03%
2022/01/10	5	30.77	4	30.60	30.75	1	7,689	0.01%
2022/01/07	0	0.00	10	30.75	30.55	-10	7,667	-0.13%
2022/01/06	2	30.80	0	0.00	31.40	2	7,594	0.03%
2022/01/05	0	0.00	1	31.35	31.40	-1	7,529	-0.01%
2022/01/04	4	31.81	1	31.65	31.65	3	7,477	0.04%
2022/01/03	2	32.45	4	32.35	32.10	-2	7,389	-0.03%
2021/12/30	17	32.51	5	32.41	32.30	12	7,195	0.17%
2021/12/29	4	31.29	2	31.65	31.85	2	6,836	0.03%
2021/12/28	7	32.22	14	31.94	31.20	-7	6,683	-0.10%
2021/12/27	17	31.45	49	31.19	31.50	-32	6,090	-0.53%
2021/12/24	21	29.92	23	29.85	29.90	-2	5,566	-0.04%
2021/12/23	1	29.90	2	29.90	29.75	-1	5,555	-0.02%
2021/12/22	1	29.65	5	29.74	29.65	-4	5,532	-0.07%
2021/12/21	3	29.67	5	29.76	29.75	-2	5,510	-0.04%
2021/12/20	4	30.20	7	30.46	30.10	-3	5,459	-0.05%
2021/12/17	8	30.15	6	30.03	29.95	2	5,372	0.04%
2021/12/16	15	30.33	16	30.41	30.60	-1	5,231	-0.02%
2021/12/15	23	30.11	24	29.96	30.30	-1	4,845	-0.02%
2021/12/14	2	28.60	4	28.65	28.50	-2	4,519	-0.04%
2021/12/13	4	28.83	0	0.00	28.70	4	4,463	0.09%
2021/12/10	24	29.57	55	29.53	29.20	-31	4,412	-0.70%
2021/12/09	2	28.85	2	29.05	29.50	0	4,100	0.00%
2021/12/08	1	28.60	7	28.54	28.50	-6	3,915	-0.15%
2021/12/07	8	28.84	5	28.71	28.70	3	3,874	0.08%
2021/12/03	0	0.00	2.1	27.70	27.70	-2.1	3,702	-0.06%
2021/12/02	2.1	27.47	0	0.00	27.25	2.1	3,734	0.06%
2021/12/01	0	0.00	1	27.15	27.60	-1	3,723	-0.03%
2021/11/30	2	27.30	0.5	27.50	27.25	1.5	3,715	0.04%
2021/11/26	2	27.20	4	27.36	27.10	-2	3,692	-0.05%
2021/11/25	2	28.20	0	0.00	27.75	2	3,671	0.05%
2021/11/24	2.2	27.75	0	0.00	27.85	2.2	3,661	0.06%
2021/11/23	1.2	27.74	3	27.55	27.65	-1.8	3,677	-0.05%
2021/11/22	2.1	28.48	2	28.35	28.25	0.1	3,665	0.00%
2021/11/19	2	28.15	7	28.19	28.20	-5	3,632	-0.14%
2021/11/18	42	29.19	30	29.22	28.85	12	3,548	0.34%
2021/11/17	54	29.58	27	29.96	30.00	27	3,389	0.80%
2021/11/16	54	28.87	13	28.99	29.00	41	2,923	1.40%
2021/11/15	6	27.98	0.5	27.90	28.05	5.5	2,646	0.21%
2021/11/12	0	0.00	1	28.30	28.05	-1	2,645	-0.04%
2021/11/11	0	0.00	5	27.97	27.95	-5	2,625	-0.19%
2021/11/10	1	28.10	0	0.00	27.90	1	2,619	0.04%
2021/11/08	0	0.00	4	27.70	27.80	-4	2,615	-0.15%
2021/11/05	6	27.86	0.2	27.85	27.90	5.8	2,633	0.22%
2021/11/04	2	28.05	6	28.03	27.85	-4	2,645	-0.15%
2021/11/03	2	27.50	0	0.00	27.50	2	2,682	0.07%
2021/11/02	1	28.20	3	27.43	27.25	-2	2,696	-0.07%
2021/11/01	7	27.69	5	28.00	27.90	2	2,702	0.07%
2021/10/29	2	27.63	12	27.57	27.40	-10	2,719	-0.37%
2021/10/28	30	27.95	20	28.10	28.10	10	2,735	0.37%
2021/10/27	28	27.82	29	28.30	28.65	-1	2,639	-0.04%
2021/10/22	1	25.60	15	25.50	25.60	-14	2,410	-0.58%
2021/10/19	0	0.00	5	25.59	25.45	-5	2,858	-0.17%
2021/10/14	0	0.00	0.2	25.70	25.60	-0.2	3,030	-0.01%
2021/10/08	5	26.35	0	0.00	26.25	5	3,188	0.16%
2021/10/07	10	26.00	0	0.00	26.15	10	3,304	0.30%
2021/09/30	2	26.85	0	0.00	26.85	2	3,853	0.05%
2021/09/28	0	0.00	2	26.40	26.10	-2	3,897	-0.05%
2021/09/17	0	0.00	6	25.45	25.50	-6	4,626	-0.13%
2021/09/15	10	25.40	2	25.50	25.35	8	4,742	0.17%
2021/09/10	1.2	25.30	0	0.00	25.35	1.2	4,813	0.02%
2021/09/09	0.1	25.35	3	25.32	25.25	-3	4,840	-0.06%
2021/09/07	0.2	25.50	0	0.00	25.25	0.2	4,839	0.00%
2021/09/02	1	26.35	0	0.00	26.10	1	4,894	0.02%
2021/09/01	0	0.00	8	26.48	26.65	-8	4,887	-0.16%
2021/08/31	5	26.46	3	26.60	26.45	2	4,878	0.04%
2021/08/30	5	26.48	0	0.00	26.55	5	4,883	0.10%
2021/08/27	4	26.08	0	0.00	26.30	4	4,888	0.08%
2021/08/26	6	26.10	0	0.00	26.15	6	4,865	0.12%
2021/08/16	5	26.00	0	0.00	26.15	5	4,841	0.10%
2021/08/13	2	26.95	0	0.00	26.80	2	4,820	0.04%
2021/08/12	3	27.60	0	0.00	27.65	3	4,811	0.06%
2021/08/11	11.1	27.66	7	27.75	27.75	4.1	4,834	0.08%
2021/08/09	3	28.82	0	0.00	28.40	3	4,896	0.06%
2021/08/06	5	30.00	0	0.00	30.15	5	4,847	0.10%
2021/08/05	3	30.00	0	0.00	29.85	3	4,892	0.06%
2021/08/04	1	31.00	25	30.55	30.55	-24	4,982	-0.48%
2021/08/02	2	32.95	3	32.90	32.75	-1	4,961	-0.02%
2021/07/30	0	0.00	1	33.30	32.80	-1	4,976	-0.02%
2021/07/29	1	33.60	2	33.98	33.65	-1	4,945	-0.02%
2021/07/28	0	0.00	1	33.45	33.60	-1	4,943	-0.02%
2021/07/27	0.1	34.30	0	0.00	34.15	0.1	4,973	0.00%
2021/07/26	2	34.33	1	34.50	34.45	1	5,017	0.02%
2021/07/23	2	34.65	3.7	34.81	34.60	-1.7	5,000	-0.03%
2021/07/22	0	0.00	2	33.63	33.70	-2	4,766	-0.04%
2021/07/21	0	0.00	1	32.25	32.30	-1	4,734	-0.02%
2021/07/20	1	33.10	6	33.32	33.10	-5	4,720	-0.11%
2021/07/19	2	33.95	1	34.10	33.80	1	4,716	0.02%
2021/07/16	3	34.33	0	0.00	34.30	3	4,840	0.06%
2021/07/15	3	34.03	51	34.15	33.95	-48	4,860	-0.99%
2021/07/14	1	33.70	20	33.96	34.30	-19	4,878	-0.39%
2021/07/13	12	34.03	4	33.85	33.40	8	4,912	0.16%
2021/07/12	6.4	34.65	3	34.57	34.35	3.4	5,099	0.07%
2021/07/09	0	0.00	30	33.15	33.75	-30	5,007	-0.60%
2021/07/07	1	33.00	0	0.00	32.95	1	5,359	0.02%
2021/07/06	1	33.00	5	33.20	33.00	-4	5,880	-0.07%
2021/07/05	10	32.95	0	0.00	33.00	10	6,207	0.16%
2021/07/02	1	32.55	7	32.61	32.80	-6	6,566	-0.09%
2021/07/01	1	33.15	6	33.19	33.25	-5	6,693	-0.07%
2021/06/30	1	32.75	1	33.20	33.00	0	6,463	0.00%
2021/06/29	5	32.45	2	32.43	32.50	3	6,427	0.05%
2021/06/28	14	32.68	16	33.01	33.20	-2	6,428	-0.03%
2021/06/25	3	31.75	2	31.85	31.85	1	6,265	0.02%
2021/06/24	51	31.25	0	0.00	31.25	51	6,285	0.81%
2021/06/22	0	0.00	1	30.30	30.25	-1	6,495	-0.02%
2021/06/21	0	0.00	5	30.26	30.15	-5	6,542	-0.08%
2021/06/18	13	30.85	0	0.00	30.65	13	6,620	0.20%
2021/06/16	1	30.65	0	0.00	30.60	1	7,005	0.01%
2021/06/10	10	30.88	1	30.90	30.85	9	7,261	0.12%
2021/06/07	0	0.00	2	29.65	29.85	-2	7,561	-0.03%
2021/06/04	2	30.13	5	29.95	29.95	-3	7,688	-0.04%
2021/05/31	2	29.85	0	0.00	30.05	2	8,111	0.02%
2021/05/27	1	29.30	0	0.00	29.35	1	8,371	0.01%
2021/05/26	1	29.05	0	0.00	29.30	1	8,487	0.01%
2021/05/25	0	0.00	2	29.38	29.00	-2	8,526	-0.02%
2021/05/24	2	28.93	0	0.00	29.00	2	8,556	0.02%
2021/05/18	0	0.00	2	28.15	28.60	-2	8,974	-0.02%
2021/05/17	0	0.00	3	26.30	26.00	-3	8,963	-0.03%
2021/05/14	6	27.92	0	0.00	27.90	6	8,903	0.07%
2021/05/13	1	26.40	2	27.40	27.60	-1	8,870	-0.01%
2021/05/12	4	28.08	5	28.90	28.15	-1	8,810	-0.01%
2021/05/11	7	30.86	0	0.00	30.70	7	8,661	0.08%
2021/05/10	0	0.00	2	32.65	32.20	-2	8,595	-0.02%
2021/05/05	3	31.87	0	0.00	31.50	3	8,546	0.04%
2021/05/04	2	31.48	4	32.80	31.95	-2	8,551	-0.02%
2021/05/03	8	33.42	1	34.15	33.10	7	8,504	0.08%
2021/04/29	7	34.70	0	0.00	34.55	7	8,434	0.08%
2021/04/28	0	0.00	22	35.08	34.90	-22	8,421	-0.26%
2021/04/27	1	34.60	0	0.00	34.70	1	8,426	0.01%
2021/04/23	7	34.51	0.3	34.70	34.70	6.7	8,461	0.08%
2021/04/22	8	35.18	5	34.75	34.35	3	8,508	0.03%
2021/04/21	2	35.23	0	0.00	35.15	2	8,401	0.02%
2021/04/20	13	35.61	1	35.30	35.50	12	8,360	0.14%
2021/04/19	2	36.10	3	36.05	35.80	-1	8,381	-0.01%
2021/04/16	18	36.45	7	36.48	36.40	11	8,271	0.13%
2021/04/15	10	35.74	210.1	35.58	35.50	-200.1	8,043	-2.49%	大賣/鉅額交易
2021/04/14	31	34.59	21	34.36	34.95	10	7,935	0.13%
2021/04/13	20	35.57	13	35.42	35.35	7	8,112	0.09%
2021/04/12	19	36.33	19	36.60	36.30	0	8,481	0.00%
2021/04/09	8	35.19	20	35.37	35.75	-12	8,026	-0.15%
2021/04/08	75.6	34.90	23	34.92	34.75	52.6	7,714	0.68%
2021/04/07	4	33.33	4	33.30	33.50	0	7,415	0.00%
2021/04/06	2	32.50	11	32.52	32.70	-9	7,471	-0.12%
2021/03/31	1	31.80	1.1	32.01	32.15	-0.1	7,466	0.00%
2021/03/30	1	32.00	2	32.00	32.15	-1	7,427	-0.01%
2021/03/29	7	32.49	1	32.45	32.55	6	7,353	0.08%
2021/03/26	35	32.49	8	32.74	32.55	27	7,299	0.37%
2021/03/25	2	32.60	0	0.00	32.65	2	7,110	0.03%
2021/03/24	11	32.70	0	0.00	32.90	11	7,130	0.15%
2021/03/23	12	32.63	12	32.78	32.50	0	7,143	0.00%
2021/03/22	42	33.19	2	33.20	33.10	40	7,072	0.57%
2021/03/19	50	32.40	30	32.73	33.10	20	6,919	0.29%
2021/03/18	6	31.98	6	32.17	32.30	0	6,776	0.00%
2021/03/17	2	31.98	5	31.70	31.75	-3	6,814	-0.04%
2021/03/15	11	31.56	10	31.74	31.55	1	6,885	0.01%
2021/03/12	11.1	31.71	13	31.76	31.85	-1.9	6,983	-0.03%
2021/03/11	24	31.90	0	0.00	32.00	24	7,013	0.34%
2021/03/10	7	31.61	3	31.68	31.50	4	6,863	0.06%
2021/03/08	29	31.49	9	31.38	30.95	20	6,870	0.29%
2021/03/05	0	0.00	3	31.27	31.20	-3	6,740	-0.04%
2021/03/03	1	30.50	1	30.70	30.90	0	6,724	0.00%
2021/03/02	27	31.63	17	31.50	30.80	10	6,706	0.15%
2021/02/26	2	30.70	9	30.92	31.00	-7	6,577	-0.11%
2021/02/25	2	30.60	0	0.00	30.60	2	6,565	0.03%
2021/02/23	16	31.14	11	30.95	31.00	5	6,618	0.08%
2021/02/22	1	30.40	11	30.44	30.75	-10	6,583	-0.15%
2021/02/19	0	0.00	1	30.20	30.05	-1	6,855	-0.01%
2021/02/18	11	29.35	0	0.00	29.40	11	6,968	0.16%
2021/02/05	2	28.18	10	28.15	28.05	-8	7,608	-0.11%
2021/02/04	0	0.00	1	28.20	28.30	-1	7,741	-0.01%
2021/02/02	2	27.85	2	27.95	27.80	0	8,023	0.00%
2021/02/01	2	27.58	6	27.67	27.75	-4	8,195	-0.05%
2021/01/29	4	28.06	0	0.00	28.15	4	8,357	0.05%
2021/01/28	0	0.00	1	27.60	27.75	-1	8,507	-0.01%
2021/01/25	2	27.95	10	28.00	28.10	-8	10,818	-0.07%
2021/01/22	11	27.91	0	0.00	28.05	11	10,897	0.10%
2021/01/20	1	28.55	0	0.00	28.30	1	10,967	0.01%
2021/01/19	4	29.05	3	29.53	29.30	1	10,903	0.01%
2021/01/18	1	28.55	3	28.95	28.95	-2	10,850	-0.02%
2021/01/15	2	29.35	3	29.17	29.05	-1	10,821	-0.01%
2021/01/14	0	0.00	1	30.00	30.00	-1	10,774	-0.01%
2021/01/13	2	29.58	0	0.00	29.60	2	10,786	0.02%
2021/01/12	2	29.90	16	29.62	29.50	-14	10,775	-0.13%
2021/01/11	5	30.23	0	0.00	30.15	5	10,733	0.05%
2021/01/07	1	30.30	100	30.41	30.25	-99	10,648	-0.93%
2021/01/06	90	30.99	81	30.57	30.55	9	10,586	0.09%
2021/01/05	74	32.17	68.8	31.75	32.50	5.2	10,188	0.05%
2021/01/04	1	30.75	18	30.74	30.70	-17	9,599	-0.18%
2020/12/31	0	0.00	10	30.45	30.45	-10	9,604	-0.10%
2020/12/30	4	30.66	27	30.72	30.55	-23	9,554	-0.24%
2020/12/29	33	30.75	17	30.75	30.85	16	9,462	0.17%
2020/12/28	0	0.00	0.1	30.10	30.30	-0.1	9,198	0.00%
2020/12/25	0	0.00	0	29.60	29.65	0	9,099	0.00%
2020/12/24	2	29.45	3	29.85	29.35	-1	9,071	-0.01%
2020/12/21	0	0.00	6	29.43	29.45	-6	9,079	-0.07%
2020/12/18	1	29.55	2	29.60	29.65	-1	9,089	-0.01%
2020/12/17	3	28.80	4	29.14	29.40	-1	9,124	-0.01%
2020/12/16	11	29.05	0	0.00	28.95	11	9,109	0.12%
2020/12/15	5	29.11	0	0.00	28.70	5	9,413	0.05%
2020/12/14	0	0.00	5	29.45	29.40	-5	9,393	-0.05%
2020/12/11	4	29.55	13	29.95	29.25	-9	9,501	-0.09%
2020/12/10	2	30.05	4	30.55	30.10	-2	9,310	-0.02%
2020/12/08	1	31.05	12	30.72	30.50	-11	9,173	-0.12%
2020/12/07	12.5	30.67	3	30.70	30.60	9.5	9,050	0.10%
2020/12/04	6	30.55	7	30.56	30.50	-1	9,006	-0.01%
2020/12/03	5.1	30.25	3	30.67	30.35	2.1	8,973	0.02%
2020/12/02	0.1	30.10	1	30.15	30.10	-0.9	8,881	-0.01%
2020/12/01	25	30.33	12	30.33	30.40	13	8,891	0.15%
2020/11/30	3.4	30.38	10	30.38	30.20	-6.6	8,914	-0.07%
2020/11/27	4	30.34	5	30.20	30.15	-1	8,957	-0.01%
2020/11/26	0	0.00	12	30.05	29.95	-12	8,987	-0.13%
2020/11/25	17	29.90	11	29.89	29.90	6	9,000	0.07%
2020/11/24	16	29.99	5	30.20	29.80	11	8,959	0.12%
2020/11/23	13	30.10	1	30.20	30.20	12	8,953	0.13%
2020/11/20	2	30.05	6	30.18	30.10	-4	8,909	-0.04%
2020/11/19	4	30.06	10	30.30	29.95	-6	8,962	-0.07%
2020/11/18	50	30.96	57	30.72	30.50	-7	9,001	-0.08%
2020/11/17	1	30.85	7	30.76	30.65	-6	9,020	-0.07%
2020/11/16	29	30.65	29	30.60	30.85	0	9,131	0.00%
2020/11/13	1	30.40	37	30.00	30.25	-36	8,925	-0.40%
2020/11/12	2	29.10	7	29.06	28.95	-5	8,660	-0.06%
2020/11/11	5	29.28	2	29.20	29.65	3	8,567	0.04%
2020/11/10	3	29.40	7	29.05	29.05	-4	8,443	-0.05%
2020/11/09	46	29.48	33	29.34	29.30	13	8,492	0.15%
2020/11/06	36	29.04	42	29.10	29.00	-6	8,475	-0.07%
2020/11/05	33	28.65	30	28.84	28.50	3	8,567	0.04%
2020/11/04	10	28.97	8	28.84	28.85	2	8,474	0.02%
2020/11/03	132	30.63	108	30.58	29.20	24	8,350	0.29%	大買/大賣/
2020/11/02	26	29.95	47	30.42	30.50	-21	7,719	-0.27%
2020/10/30	16	28.11	12	27.90	27.75	4	6,659	0.06%
2020/10/28	12	28.03	6	27.61	27.55	6	6,670	0.09%
2020/10/27	3	27.25	4	27.68	27.80	-1	6,553	-0.02%
2020/10/26	1	27.70	0	0.00	27.50	1	6,536	0.02%
2020/10/23	0	0.00	1	27.60	27.60	-1	6,535	-0.02%
2020/10/22	1	27.50	0	0.00	27.55	1	6,573	0.02%
2020/10/21	1	27.70	19	27.90	27.85	-18	6,609	-0.27%
2020/10/16	0	0.00	10	26.95	26.75	-10	6,554	-0.15%
2020/10/15	0	0.00	3	27.02	27.10	-3	6,582	-0.05%
2020/10/14	5	27.24	0	0.00	27.10	5	6,646	0.08%
2020/10/13	1	27.15	0	0.00	27.25	1	6,666	0.01%
2020/10/12	0	0.00	3	27.13	26.80	-3	6,646	-0.05%
2020/10/08	3	27.08	3	27.10	27.05	0	6,641	0.00%
2020/09/29	3	25.30	0	0.00	25.45	3	6,745	0.04%
2020/09/28	1	25.60	0	0.00	25.65	1	6,822	0.01%
2020/09/25	5	25.53	0	0.00	25.25	5	6,946	0.07%
2020/09/24	4	25.85	16	25.78	25.60	-12	6,962	-0.17%
2020/09/22	6	26.87	0	0.00	26.80	6	6,990	0.09%
2020/09/18	24	28.38	22	28.31	27.55	2	7,041	0.03%
2020/09/17	1	27.95	0	0.00	28.10	1	6,712	0.01%
2020/09/16	9	27.83	5	27.84	27.85	4	6,659	0.06%
2020/09/14	1	26.80	0	0.00	27.15	1	6,636	0.02%
2020/09/11	2	26.50	0	0.00	26.55	2	6,766	0.03%
2020/09/10	12	27.53	0	0.00	27.25	12	6,718	0.18%
2020/09/09	7	27.19	0	0.00	27.35	7	6,700	0.10%
2020/09/08	5	27.10	2	26.75	27.30	3	6,638	0.05%
2020/09/07	2	27.00	0	0.00	26.80	2	6,593	0.03%
2020/09/04	6	27.13	3	27.17	27.20	3	6,566	0.05%
2020/09/03	8	28.15	1	28.35	27.80	7	6,495	0.11%
2020/09/02	6	28.17	0	0.00	28.20	6	6,405	0.09%
2020/09/01	10	28.00	12	27.82	27.90	-2	6,316	-0.03%
2020/08/31	5	27.95	7	27.84	27.75	-2	6,232	-0.03%
2020/08/28	0	0.00	7	27.69	27.50	-7	6,174	-0.11%
2020/08/27	6	27.72	0	0.00	27.30	6	6,148	0.10%
2020/08/26	2	27.60	2	28.13	27.70	0	6,041	0.00%
2020/08/25	2	27.65	21	27.71	27.60	-19	5,980	-0.32%
2020/08/24	5	27.93	11	27.84	28.15	-6	5,854	-0.10%
2020/08/21	17	27.84	50	28.16	27.85	-33	5,652	-0.58%
2020/08/20	9	27.48	7	26.93	26.65	2	5,236	0.04%
2020/08/19	3	27.75	1	27.60	27.30	2	4,917	0.04%
2020/08/18	3	27.07	1	27.25	27.20	2	4,736	0.04%
2020/08/17	1	26.80	2	27.10	26.80	-1	4,657	-0.02%
2020/08/14	3	26.80	1	26.60	26.80	2	4,604	0.04%
2020/08/13	34	27.27	25	27.00	27.10	9	4,536	0.20%
2020/08/12	2	26.73	9	27.37	27.65	-7	4,356	-0.16%
2020/08/11	11	27.15	30	26.79	26.75	-19	4,191	-0.45%
2020/08/10	12	26.50	13	26.24	26.45	-1	3,949	-0.03%
2020/08/07	5	26.17	2	26.35	26.50	3	3,920	0.08%
2020/08/06	2	25.98	7	26.28	25.90	-5	3,811	-0.13%
2020/08/05	0	0.00	153	25.01	25.10	-153	3,491	-4.38%	大賣/鉅額交易
2020/08/04	15	25.46	5	25.15	25.15	10	3,478	0.29%
2020/08/03	2	24.80	21	24.90	24.90	-19	3,466	-0.55%
2020/07/29	1	23.65	0	0.00	23.70	1	3,488	0.03%
2020/07/28	0	0.00	40	23.53	23.10	-40	3,514	-1.14%
2020/07/27	42	24.72	2	24.30	23.85	40	3,490	1.15%
2020/07/24	4	24.70	7	24.50	24.50	-3	3,453	-0.09%
2020/07/23	40	24.73	2	24.75	24.70	38	3,447	1.10%
2020/07/22	115	25.21	2	25.20	24.85	113	3,440	3.28%	大買/鉅額交易
2020/07/21	20	24.70	5	24.80	25.00	15	3,404	0.44%
2020/07/20	0	0.00	5	24.52	24.65	-5	3,384	-0.15%
2020/07/17	2	24.15	3	23.45	23.40	-1	3,312	-0.03%
2020/07/16	0	0.00	3	24.60	24.35	-3	3,282	-0.09%
2020/07/15	1	24.55	2	24.15	24.10	-1	3,271	-0.03%
2020/07/14	0	0.00	10	24.60	24.60	-10	3,280	-0.30%
2020/07/10	2	24.90	5	25.15	24.60	-3	3,289	-0.09%
2020/07/09	11	25.15	3	25.20	24.90	8	3,389	0.24%
2020/07/08	1	24.75	1	24.95	24.80	0	3,345	0.00%
2020/07/07	34	24.78	0	0.00	24.40	34	3,289	1.03%
2020/07/06	3	25.30	5	25.10	25.15	-2	3,215	-0.06%
2020/07/03	1	24.25	4	24.38	24.25	-3	3,102	-0.10%
2020/07/02	0	0.00	10	24.20	24.20	-10	3,054	-0.33%
2020/07/01	7	24.24	20	24.40	24.30	-13	3,012	-0.43%
2020/06/30	13	23.73	1	23.70	24.10	12	2,913	0.41%
2020/06/29	0	0.00	1	22.75	22.70	-1	2,777	-0.04%
2020/06/24	7	22.55	0	0.00	22.40	7	2,784	0.25%
2020/06/23	5	22.44	3	22.55	22.55	2	2,790	0.07%
2020/06/22	4	22.60	5	22.46	22.45	-1	2,797	-0.04%
2020/06/19	5	22.55	6	22.45	22.55	-1	2,808	-0.04%
2020/06/18	0	0.00	4	22.54	22.20	-4	2,710	-0.15%
2020/06/12	2	20.90	0	0.00	20.85	2	2,679	0.07%
2020/06/10	4	21.63	2	21.70	21.70	2	2,713	0.07%
2020/06/09	5	22.08	5	21.75	21.75	0	2,779	0.00%
2020/06/08	2	22.40	2	22.30	22.30	0	2,861	0.00%
2020/06/04	11	22.00	8	21.99	22.00	3	2,865	0.10%
2020/06/03	5	21.63	5	22.00	22.00	0	2,871	0.00%
2020/06/02	2	21.75	0	0.00	21.60	2	2,840	0.07%
2020/05/29	7	21.38	6	21.45	21.45	1	2,838	0.04%
2020/05/28	4	21.60	6	21.57	21.60	-2	2,841	-0.07%
2020/05/26	7	21.51	2	21.35	21.25	5	2,854	0.18%
2020/05/19	0	0.00	17	21.22	21.35	-17	2,968	-0.57%
2020/05/18	2	21.13	0	0.00	21.20	2	2,990	0.07%
2020/05/15	11	21.26	2	21.10	21.10	9	2,984	0.30%
2020/05/14	6	22.07	7	21.95	21.65	-1	2,942	-0.03%
2020/05/13	0	0.00	5	22.14	22.35	-5	2,868	-0.17%
2020/05/12	12	21.40	9	21.33	21.30	3	2,845	0.11%
2020/05/11	5	21.76	0	0.00	21.75	5	2,836	0.18%
2020/05/08	19	21.83	11	21.90	21.80	8	2,809	0.28%
2020/05/07	3	21.00	0	0.00	21.15	3	2,720	0.11%
2020/05/06	2	20.70	4	20.68	20.70	-2	2,704	-0.07%
2020/05/05	3	21.05	0	0.00	20.85	3	2,714	0.11%
2020/05/04	7	20.52	12	21.07	21.05	-5	2,673	-0.19%
2020/04/30	7	20.74	1	20.80	20.80	6	2,632	0.23%
2020/04/29	18	20.82	15.1	20.92	20.70	2.9	2,660	0.11%
2020/04/28	1	20.50	7	20.61	20.65	-6	2,633	-0.23%
2020/04/24	3	20.20	2	20.30	20.30	1	2,674	0.04%
2020/04/23	0	0.00	3	20.08	20.10	-3	2,682	-0.11%
2020/04/22	6	19.47	3	19.80	19.70	3	2,710	0.11%
2020/04/17	2	20.10	4	20.20	20.05	-2	2,785	-0.07%
2020/04/16	0	0.00	6	20.17	20.00	-6	2,780	-0.22%
2020/04/15	8	20.09	5	20.14	20.05	3	2,762	0.11%
2020/04/14	9	20.43	5	20.38	20.50	4	2,747	0.15%
2020/04/13	0	0.00	1	20.45	20.45	-1	2,634	-0.04%
2020/04/09	4	19.70	9	19.52	19.55	-5	2,635	-0.19%
2020/04/07	1	19.55	5	19.75	19.45	-4	2,639	-0.15%
2020/03/31	11	19.37	2	19.43	18.95	9	2,712	0.33%
2020/03/30	5	18.40	5	18.60	19.00	0	2,699	0.00%
2020/03/27	2	18.10	3	18.00	18.00	-1	2,696	-0.04%
2020/03/25	3	18.38	8	18.38	18.25	-5	2,704	-0.18%
2020/03/24	0	0.00	68	16.85	17.45	-68	2,694	-2.52%
2020/03/23	1	15.70	0	0.00	16.00	1	2,739	0.04%
2020/03/20	0	0.00	30	16.25	16.25	-30	2,913	-1.03%
2020/03/19	91	15.26	8	15.32	14.80	83	2,906	2.86%
2020/03/18	2	17.18	0	0.00	16.35	2	2,846	0.07%
2020/03/17	1	16.90	10	17.80	16.90	-9	2,865	-0.31%
2020/03/16	4	19.83	4	18.73	18.75	0	2,816	0.00%
2020/03/12	1	21.30	16	21.65	21.70	-15	2,722	-0.55%
2020/03/11	7	22.51	23	22.68	22.90	-16	2,621	-0.61%
2020/03/10	5	22.20	7	22.68	22.85	-2	2,596	-0.08%
2020/03/09	5	22.88	5	22.60	22.60	0	2,576	0.00%
2020/03/06	4	23.50	1	23.35	23.35	3	2,563	0.12%
2020/03/05	5	23.70	0	0.00	23.70	5	2,578	0.19%
2020/03/04	5	23.30	5	23.42	23.40	0	2,586	0.00%
2020/03/02	3	22.27	3	23.20	23.20	0	2,598	0.00%
2020/02/27	6	23.27	4	22.80	22.80	2	2,593	0.08%
2020/02/26	0	0.00	1	23.65	23.60	-1	2,581	-0.04%
2020/02/25	0	0.00	2	23.60	23.60	-2	2,599	-0.08%
2020/02/24	2	23.65	12	23.68	23.50	-10	2,608	-0.38%
2020/02/21	3	23.65	5	23.89	23.95	-2	2,614	-0.08%
2020/02/20	7	23.86	2	23.85	23.85	5	2,620	0.19%
2020/02/19	7	23.06	6	23.65	23.80	1	2,596	0.04%
2020/02/18	2	23.15	0	0.00	23.20	2	2,569	0.08%
2020/02/13	21	23.06	5	23.35	23.15	16	2,572	0.62%
2020/02/12	1	22.60	0	0.00	22.60	1	2,548	0.04%
2020/02/10	1	22.00	0	0.00	22.35	1	2,539	0.04%
2020/02/07	3	22.67	0	0.00	22.60	3	2,545	0.12%
2020/02/06	5	23.05	5	23.20	23.30	0	2,554	0.00%
2020/02/05	2	22.58	0	0.00	22.50	2	2,601	0.08%
2020/02/03	0	0.00	20	22.09	22.40	-20	2,640	-0.76%
2020/01/31	5	23.75	0	0.00	23.75	5	2,605	0.19%
2020/01/30	1	23.80	3	23.80	23.55	-2	2,653	-0.08%
2020/01/20	5	25.80	6	25.71	25.65	-1	2,655	-0.04%
2020/01/17	6	25.70	12	25.66	25.65	-6	2,651	-0.23%
2020/01/16	2	25.28	1	25.50	25.80	1	2,635	0.04%
2020/01/15	1	25.00	0	0.00	25.10	1	2,593	0.04%
2020/01/14	5	25.10	5	25.30	25.35	0	2,601	0.00%
2020/01/13	1	25.00	0	0.00	25.20	1	2,573	0.04%
2020/01/08	3	24.32	20	24.20	24.05	-17	2,545	-0.67%
2020/01/07	4	24.53	0	0.00	24.60	4	2,553	0.16%
2020/01/03	4	25.28	0	0.00	25.25	4	2,679	0.15%
2020/01/02	0	0.00	2	25.93	25.65	-2	2,668	-0.07%
2019/12/31	2	25.75	0	0.00	25.80	2	2,651	0.08%
2019/12/30	2	25.65	1	25.80	25.80	1	2,649	0.04%
2019/12/27	0	0.00	5	26.00	26.00	-5	2,645	-0.19%
2019/12/26	1	26.05	20	26.10	26.10	-19	2,653	-0.72%
2019/12/25	8	25.91	1	25.80	26.00	7	2,621	0.27%
2019/12/24	20	25.90	13	25.61	25.85	7	2,640	0.27%
2019/12/19	5	25.65	0	0.00	25.75	5	2,690	0.19%
2019/12/18	5	25.90	1	25.85	25.90	4	2,716	0.15%
2019/12/17	1	26.10	15	25.57	26.00	-14	2,712	-0.52%
2019/12/16	0	0.00	1	25.00	25.20	-1	2,542	-0.04%
2019/12/13	3	24.58	1	24.60	24.45	2	2,543	0.08%
2019/12/12	3	24.63	9	24.73	24.50	-6	2,552	-0.24%
2019/12/11	1	24.85	0	0.00	24.85	1	2,554	0.04%
2019/12/10	3	24.85	0	0.00	25.00	3	2,573	0.12%
2019/12/05	1	25.55	2.1	25.53	25.40	-1.1	2,668	-0.04%
2019/12/04	1	25.10	1	25.35	25.35	0	2,718	0.00%
2019/12/03	0	0.00	1	25.00	25.10	-1	2,740	-0.04%
2019/12/02	0	0.00	1	25.10	25.30	-1	2,755	-0.04%
2019/11/29	0	0.00	45	25.25	25.10	-45	2,781	-1.62%
2019/11/28	1	25.35	0.1	25.35	25.35	0.9	2,818	0.03%
2019/11/27	10	25.55	2	25.40	25.50	8	2,859	0.28%
2019/11/22	20	25.25	6	25.15	25.10	14	3,021	0.46%
2019/11/21	1	25.25	4	25.25	25.25	-3	3,095	-0.10%
2019/11/20	5	25.10	0	0.00	25.15	5	3,114	0.16%
2019/11/19	0	0.00	3	24.85	24.95	-3	3,187	-0.09%
2019/11/18	18	24.93	0	0.00	25.10	18	3,234	0.56%
2019/11/15	1	24.35	0	0.00	24.30	1	3,262	0.03%
2019/11/14	12	24.28	0	0.00	24.20	12	3,353	0.36%
2019/11/13	3	24.25	0	0.00	24.25	3	3,420	0.09%
2019/11/11	2	23.83	0	0.00	23.75	2	3,777	0.05%
2019/11/08	1	24.15	0	0.00	24.40	1	3,857	0.03%
2019/11/04	4	24.80	4	24.36	24.85	0	4,522	0.00%
2019/11/01	3	23.60	0	0.00	23.85	3	4,556	0.07%
2019/10/31	2	23.85	0	0.00	23.80	2	4,603	0.04%
2019/10/30	3	24.02	10	24.25	24.25	-7	4,649	-0.15%
2019/10/29	3	24.53	1	24.65	24.15	2	4,688	0.04%
2019/10/28	5	24.89	0	0.00	24.70	5	4,713	0.11%
2019/10/25	1	25.20	0	0.00	25.35	1	4,689	0.02%
2019/10/24	2	25.10	0	0.00	25.20	2	4,740	0.04%
2019/10/23	2	25.15	2	25.25	25.10	0	5,075	0.00%
2019/10/22	0	0.00	2	25.60	25.35	-2	5,113	-0.04%
2019/10/21	10	25.30	5	25.35	25.50	5	5,190	0.10%
2019/10/17	2	25.35	0	0.00	25.35	2	5,324	0.04%
2019/10/14	4	24.65	6	24.70	24.95	-2	5,453	-0.04%
2019/10/08	0	0.00	10	25.85	25.80	-10	5,413	-0.18%
2019/10/07	2	26.20	0	0.00	26.00	2	5,466	0.04%
2019/10/03	12	26.44	4	26.40	26.40	8	5,908	0.14%
2019/10/01	10	26.35	0	0.00	25.90	10	5,902	0.17%
2019/09/27	4	26.48	4	26.25	26.25	0	5,875	0.00%
2019/09/26	7	27.03	2	27.00	26.75	5	5,850	0.09%
2019/09/24	9	26.86	0	0.00	26.90	9	5,796	0.16%
2019/09/23	8	26.69	0	0.00	26.80	8	5,827	0.14%
2019/09/20	4	26.39	4	26.25	26.55	0	5,942	0.00%
2019/09/16	6	26.75	3	26.58	26.55	3	6,108	0.05%
2019/09/12	12	27.12	2	27.05	27.05	10	6,061	0.16%
2019/09/11	18	27.05	6	27.18	27.20	12	6,057	0.20%
2019/09/09	5	28.06	10	27.74	27.70	-5	5,964	-0.08%
2019/09/06	25	28.15	12	28.23	28.15	13	5,927	0.22%
2019/09/05	3	28.45	5.1	28.57	28.55	-2.1	5,869	-0.04%
2019/09/03	5	28.58	4	28.58	28.55	1	5,846	0.02%
2019/08/30	4	27.90	7	28.02	28.00	-3	5,760	-0.05%
2019/08/29	2	27.45	3	27.90	27.90	-1	5,720	-0.02%
2019/08/28	4	27.65	5	27.98	27.60	-1	5,675	-0.02%
2019/08/27	11	27.16	18	27.40	27.65	-7	5,580	-0.13%
2019/08/26	13	27.04	5	27.13	26.85	8	5,536	0.14%
2019/08/23	5	28.13	7	28.21	28.10	-2	5,457	-0.04%
2019/08/22	0	0.00	18	28.61	28.45	-18	5,445	-0.33%
2019/08/21	2	28.20	3	28.12	28.25	-1	5,355	-0.02%
2019/08/20	9	28.88	6	28.30	28.30	3	5,293	0.06%
2019/08/19	4	28.85	1	28.90	28.85	3	5,210	0.06%
2019/08/16	2	28.58	4	28.74	28.65	-2	5,170	-0.04%
2019/08/15	6	28.91	0	0.00	28.75	6	5,126	0.12%
2019/08/14	2	28.45	9	28.76	28.95	-7	5,035	-0.14%
2019/08/13	4	28.04	2	27.75	27.75	2	4,835	0.04%
2019/08/12	2	29.40	5	28.85	28.75	-3	4,774	-0.06%
2019/08/08	1	28.70	4	28.48	28.45	-3	4,616	-0.06%
2019/08/07	10	28.50	16	28.49	28.05	-6	4,537	-0.13%
2019/08/06	20	27.89	22	27.75	28.30	-2	4,373	-0.05%
2019/08/05	14	27.56	21	27.22	27.40	-7	4,279	-0.16%
2019/08/02	4	27.21	4	27.43	27.15	0	4,223	0.00%
2019/08/01	0	0.00	10	27.39	27.70	-10	4,257	-0.23%
2019/07/31	2	26.40	7	27.04	27.05	-5	4,261	-0.12%
2019/07/30	17	26.76	18	26.54	26.45	-1	4,274	-0.02%
2019/07/29	14	27.33	3	27.20	27.20	11	4,277	0.26%
2019/07/26	7	27.43	13	27.44	27.40	-6	4,281	-0.14%
2019/07/25	26	27.54	31	27.82	27.60	-5	4,335	-0.12%
2019/07/24	11	26.80	35	26.91	27.20	-24	4,229	-0.57%
2019/07/23	22	27.08	3	26.77	26.85	19	4,220	0.45%
2019/07/22	5	26.34	43	26.98	26.85	-38	4,182	-0.91%
2019/07/19	4	26.18	10	26.39	26.25	-6	4,201	-0.14%
2019/07/18	6	26.48	4	26.20	26.20	2	4,231	0.05%
2019/07/17	0	0.00	7	26.61	26.80	-7	4,239	-0.17%
2019/07/16	13	26.40	2	26.50	26.15	11	4,296	0.26%
2019/07/15	15	26.10	3	26.15	26.15	12	4,274	0.28%
2019/07/12	0	0.00	7	26.09	26.00	-7	4,254	-0.16%
2019/07/11	5	25.56	5	25.75	25.70	0	4,226	0.00%
2019/07/10	45	26.08	32	26.34	25.60	13	4,243	0.31%
2019/07/09	15	25.73	0	0.00	25.90	15	3,908	0.38%
2019/07/03	7	25.54	21	25.27	25.20	-14	4,008	-0.35%
2019/07/02	5	25.50	0	0.00	25.70	5	4,028	0.12%
2019/07/01	19	25.63	0	0.00	25.45	19	4,028	0.47%
2019/06/28	8	25.18	7	25.04	25.05	1	4,038	0.02%
2019/06/27	7	25.40	13	25.89	25.25	-6	4,034	-0.15%
2019/06/26	5	25.40	20	25.41	25.70	-15	3,911	-0.38%
2019/06/25	15	25.45	22	25.70	25.35	-7	3,926	-0.18%
2019/06/24	0	0.00	6	25.13	25.30	-6	3,877	-0.15%
2019/06/21	8	24.36	3	24.50	24.50	5	3,881	0.13%
2019/06/20	5	24.10	5	24.25	24.20	0	3,937	0.00%
2019/06/18	0	0.00	35	23.61	23.55	-35	4,303	-0.81%
2019/06/12	4	23.60	5	23.65	23.60	-1	4,717	-0.02%
2019/06/11	31	23.69	0	0.00	24.00	31	4,791	0.65%
2019/06/10	0	0.00	2.4	23.27	23.50	-2.4	4,787	-0.05%
2019/06/06	1	23.05	0	0.00	23.05	1	4,814	0.02%
2019/06/05	0	0.00	1	23.20	23.10	-1	4,819	-0.02%
2019/06/04	1	22.80	0	0.00	22.80	1	4,843	0.02%
2019/05/31	0	0.00	6	23.50	23.45	-6	5,027	-0.12%
2019/05/30	0	0.00	15	22.80	23.20	-15	5,063	-0.30%
2019/05/29	5	22.67	2	22.60	22.60	3	5,109	0.06%
2019/05/28	4	23.15	4	23.15	23.15	0	5,107	0.00%
2019/05/27	0	0.00	12	23.38	23.15	-12	5,149	-0.23%
2019/05/24	1	23.30	0	0.00	23.25	1	5,207	0.02%
2019/05/23	19	23.67	7	23.30	23.30	12	5,218	0.23%
2019/05/22	8	24.36	8	24.15	24.15	0	5,200	0.00%
2019/05/20	5	23.85	5	24.75	24.75	0	5,249	0.00%
2019/05/17	4	24.35	4	24.25	24.25	0	5,221	0.00%
2019/05/16	19	24.82	6	24.35	24.30	13	5,180	0.25%
2019/05/15	2	24.95	0	0.00	25.05	2	5,164	0.04%
2019/05/14	3	23.80	3	24.65	24.80	0	5,107	0.00%
2019/05/13	0	0.00	17	24.62	24.55	-17	5,084	-0.33%
2019/05/10	3	23.87	202	23.76	24.10	-199	5,034	-3.95%	大賣/鉅額交易
2019/05/09	17	24.74	149	24.89	24.20	-132	4,995	-2.64%	大賣/鉅額交易
2019/05/08	150	25.11	179	24.86	25.35	-29	4,909	-0.59%	大買/大賣/
2019/05/07	135	25.67	72	25.83	25.70	63	4,836	1.30%	大買/
2019/05/06	23	25.79	1	25.25	25.10	22	4,785	0.46%
2019/05/03	4	26.40	2	26.13	26.40	2	4,701	0.04%
2019/05/02	3	26.03	14	26.14	26.25	-11	4,671	-0.24%
2019/04/30	101	25.80	14	25.75	26.00	87	4,622	1.88%	大買/
2019/04/29	52	25.24	103	25.20	25.00	-51	4,407	-1.16%	大賣/
2019/04/26	1	24.95	36	24.95	25.35	-35	4,409	-0.79%
2019/04/25	15	25.50	52	25.40	25.15	-37	4,519	-0.82%
2019/04/24	12	25.27	58	25.29	25.45	-46	4,551	-1.01%
2019/04/23	6	24.77	12	25.20	25.20	-6	4,545	-0.13%
2019/04/22	322	25.14	46	25.05	25.10	276	4,548	6.07%	大買/鉅額交易
2019/04/18	14	24.51	16	23.98	23.90	-2	4,501	-0.04%
2019/04/17	2	24.70	1	24.70	24.55	1	4,630	0.02%
2019/04/16	10	24.61	7	24.67	24.50	3	4,820	0.06%
2019/04/15	4	24.55	5	24.58	24.65	-1	4,989	-0.02%
2019/04/12	4	23.60	4	23.60	23.60	0	4,914	0.00%
2019/04/11	6	23.85	6	23.70	23.70	0	4,911	0.00%
2019/04/10	23	24.17	2	24.08	24.10	21	4,887	0.43%
2019/04/09	3	23.65	35	23.72	23.85	-32	4,821	-0.66%
2019/04/08	10	23.80	7	23.78	23.75	3	4,839	0.06%
2019/04/03	1	23.55	0	0.00	23.50	1	4,805	0.02%
2019/04/02	15	23.45	11	23.33	23.40	4	4,795	0.08%
2019/04/01	27	23.51	1	23.55	23.45	26	4,776	0.54%
2019/03/29	16	23.14	2	23.10	23.00	14	4,726	0.30%
2019/03/28	13	23.12	12	22.98	22.90	1	4,701	0.02%
2019/03/27	3	23.72	19	23.61	23.50	-16	4,650	-0.34%
2019/03/26	18	23.47	18	23.59	23.40	0	4,622	0.00%
2019/03/25	11	24.02	108	23.82	23.75	-97	4,553	-2.13%	大賣/
2019/03/22	24	25.78	19	25.11	24.85	5	4,557	0.11%
2019/03/21	44	26.40	22	26.46	26.10	22	4,316	0.51%
2019/03/20	32	25.90	14	26.05	26.05	18	4,214	0.43%
2019/03/19	11	26.00	10	26.18	26.10	1	4,218	0.02%
2019/03/18	13	25.98	35	26.03	26.50	-22	4,208	-0.52%
2019/03/15	13	25.18	2	25.28	25.15	11	4,001	0.27%
2019/03/14	15	25.63	4	25.35	25.35	11	3,996	0.28%
2019/03/13	3	25.05	14	25.33	25.35	-11	3,949	-0.28%
2019/03/12	15	25.26	23	25.08	25.05	-8	3,954	-0.20%
2019/03/11	25	24.92	0	0.00	24.80	25	3,997	0.63%
2019/03/08	64	25.11	8	24.61	24.75	56	4,017	1.39%
2019/03/07	20	25.28	1	25.10	25.10	19	4,007	0.47%
2019/03/06	9	25.39	21	25.53	25.70	-12	3,941	-0.30%
2019/03/05	3	24.95	20	25.05	24.85	-17	3,870	-0.44%
2019/03/04	0	0.00	14	25.00	25.00	-14	3,847	-0.36%
2019/02/27	1	24.20	13	24.36	24.55	-12	3,807	-0.32%
2019/02/26	32	24.91	50	24.54	24.50	-18	3,815	-0.47%
2019/02/25	27	25.15	5	24.95	24.95	22	3,835	0.57%
2019/02/22	20	24.70	23	24.88	24.90	-3	3,808	-0.08%
2019/02/21	30	24.67	30	24.80	24.80	0	3,830	0.00%
2019/02/20	33	24.54	30	24.50	24.50	3	3,817	0.08%
2019/02/19	25	24.64	10	24.70	24.70	15	3,789	0.40%
2019/02/18	11	24.81	9	24.80	24.80	2	3,808	0.05%
2019/02/15	27	24.82	15	24.80	24.80	12	3,812	0.31%
2019/02/14	20	25.06	20	24.80	24.80	0	3,805	0.00%
2019/02/13	7	25.11	0	0.00	24.95	7	3,803	0.18%
2019/02/12	0	0.00	15	25.00	24.90	-15	3,803	-0.39%
2019/02/11	5	24.65	7	24.85	24.90	-2	3,795	-0.05%
2019/01/30	0	0.00	1	24.50	24.60	-1	3,776	-0.03%
2019/01/29	19	24.55	7	24.45	24.45	12	3,774	0.32%
2019/01/28	8	24.91	5	25.03	24.90	3	3,750	0.08%
2019/01/25	15	24.85	0	0.00	24.65	15	3,756	0.40%
2019/01/23	11	24.75	8	24.80	24.80	3	3,737	0.08%
2019/01/22	20	25.03	11	25.20	25.05	9	3,719	0.24%
2019/01/21	0	0.00	10	25.26	25.35	-10	3,653	-0.27%
2019/01/18	6	25.10	0	0.00	25.30	6	3,642	0.16%
2019/01/17	20	25.74	15	25.41	25.30	5	3,618	0.14%
2019/01/16	9	25.76	1	26.00	26.10	8	3,458	0.23%
2019/01/15	4	25.26	13	25.27	25.05	-9	3,279	-0.27%
2019/01/14	14	24.80	25	25.55	24.85	-11	3,222	-0.34%
2019/01/11	35	25.28	12	25.83	25.10	23	3,158	0.73%
2019/01/10	14	25.11	33	25.43	25.75	-19	3,087	-0.62%
2019/01/09	36	25.37	31	25.36	25.50	5	3,015	0.17%
2019/01/08	45	24.83	62	25.05	25.45	-17	2,864	-0.59%
2019/01/07	31	24.05	7	24.39	24.50	24	2,643	0.91%
2019/01/04	11	22.41	4	22.60	22.70	7	2,411	0.29%
2019/01/02	1	23.05	0	0.00	23.00	1	2,447	0.04%
2018/12/27	1	23.00	0.5	22.80	22.90	0.5	2,451	0.02%
2018/12/25	1	22.85	1	22.75	22.65	0	2,408	0.00%
2018/12/22	0	0.00	4	22.55	22.55	-4	2,398	-0.17%
2018/12/21	4	22.50	0	0.00	22.50	4	2,488	0.16%
2018/12/20	0	0.00	2	22.50	22.30	-2	2,499	-0.08%
2018/12/17	1	23.60	8	23.41	23.00	-7	2,441	-0.29%
2018/12/14	4	23.04	6	23.00	23.15	-2	2,315	-0.09%
2018/12/13	3	22.85	3	23.15	23.05	0	2,299	0.00%
2018/12/12	1	23.25	1	23.40	23.00	0	2,257	0.00%
2018/12/11	1	22.90	43	22.68	22.80	-42	2,201	-1.91%
2018/12/10	10	21.55	6	22.00	21.55	4	2,095	0.19%
2018/12/07	6	21.83	0	0.00	22.15	6	2,086	0.29%
2018/12/06	13	21.65	5	22.50	21.30	8	2,067	0.39%
2018/12/05	17	22.07	7	22.21	22.25	10	2,033	0.49%
2018/12/04	27	22.72	21	22.60	22.45	6	2,034	0.29%
2018/12/03	10	22.10	1	22.10	22.10	9	1,968	0.46%
2018/11/29	12	21.99	0	0.00	21.45	12	1,929	0.62%
2018/11/28	3	21.35	14	21.28	21.45	-11	1,902	-0.58%
2018/11/27	0	0.00	10	20.95	20.95	-10	1,876	-0.53%
2018/11/26	0	0.00	3	20.60	20.80	-3	1,855	-0.16%
2018/11/23	11	20.51	11	20.54	20.10	0	1,839	0.00%
2018/11/22	12	21.09	13	21.40	20.80	-1	1,808	-0.06%
2018/11/21	12	20.68	2	20.95	21.00	10	1,804	0.55%
2018/11/20	4	20.76	5	20.57	20.75	-1	1,819	-0.05%
2018/11/19	1	20.35	1	20.50	20.45	0	1,782	0.00%
2018/11/16	0	0.00	2	20.00	20.05	-2	1,765	-0.11%
2018/11/15	1	20.20	1	19.95	19.90	0	1,753	0.00%
2018/11/14	2	19.85	14	19.80	19.85	-12	1,708	-0.70%
2018/11/13	0	0.00	3	19.00	19.35	-3	1,723	-0.17%
2018/11/12	10	19.40	0	0.00	19.20	10	1,750	0.57%
2018/11/09	4	19.80	4	19.64	19.80	0	1,791	0.00%
2018/11/08	18	19.67	18	19.53	19.50	0	1,833	0.00%
2018/11/07	2	19.30	15	19.38	19.45	-13	1,896	-0.69%
2018/11/06	11	19.23	12	19.11	19.05	-1	2,062	-0.05%
2018/11/05	4	19.04	3	19.00	19.00	1	2,079	0.05%
2018/11/02	29	18.92	29	18.99	18.95	0	2,120	0.00%
2018/11/01	16	18.62	6	18.60	18.55	10	2,130	0.47%
2018/10/31	12	18.08	12	18.15	18.30	0	2,151	0.00%
2018/10/30	6	17.45	6	17.55	17.80	0	2,173	0.00%
2018/10/26	6	17.15	6	17.50	17.35	0	2,456	0.00%
2018/10/24	6	18.60	7	18.52	18.40	-1	2,454	-0.04%
2018/10/23	2	18.65	0	0.00	18.45	2	2,473	0.08%
2018/10/22	10	19.15	8	19.05	19.05	2	2,509	0.08%
2018/10/18	2	18.80	2	18.98	18.80	0	2,543	0.00%
2018/10/16	10	18.50	11	18.60	18.60	-1	2,626	-0.04%
2018/10/15	13	18.21	13	18.17	18.15	0	2,671	0.00%
2018/10/12	14	18.12	0	0.00	18.10	14	2,776	0.50%
2018/10/11	7	18.05	1	18.05	18.00	6	3,116	0.19%
2018/10/09	1	19.95	0	0.00	20.00	1	3,134	0.03%
2018/10/08	1	20.65	0	0.00	20.60	1	3,300	0.03%
2018/10/04	1	21.70	0	0.00	21.50	1	3,714	0.03%
2018/10/03	1	22.45	0	0.00	22.10	1	3,767	0.03%
2018/10/02	1	22.50	0	0.00	22.50	1	3,818	0.03%
2018/09/28	7	23.31	4	23.18	23.30	3	3,882	0.08%
2018/09/27	1	22.55	1	22.80	22.90	0	3,888	0.00%
2018/09/20	7	21.97	0	0.00	21.80	7	4,396	0.16%
2018/09/19	10	22.30	10	22.25	22.25	0	4,400	0.00%
2018/09/14	11	22.01	10	22.10	22.15	1	4,472	0.02%
2018/09/13	0	0.00	1	21.45	21.55	-1	4,511	-0.02%
2018/09/11	2	21.40	0	0.00	21.40	2	4,709	0.04%
2018/09/10	1	21.15	0	0.00	20.90	1	4,725	0.02%
2018/09/07	2	21.85	0	0.00	21.60	2	4,720	0.04%
2018/08/31	1	22.85	0	0.00	22.85	1	5,015	0.02%
2018/08/29	10	22.95	11	22.95	23.00	-1	5,219	-0.02%
2018/08/28	15	22.97	0	0.00	22.95	15	5,366	0.28%
2018/08/27	1	22.10	3	22.77	23.00	-2	5,638	-0.04%
2018/08/23	11	22.09	10	22.15	22.15	1	5,848	0.02%
2018/08/22	5	22.10	0	0.00	21.85	5	5,857	0.09%
2018/08/21	1	22.10	10	21.90	22.10	-9	5,885	-0.15%
2018/08/20	12	21.68	10	21.60	21.60	2	5,914	0.03%
2018/08/16	1	21.85	1	21.95	22.00	0	5,863	0.00%
2018/08/15	15	23.10	15	22.20	22.20	0	5,832	0.00%
2018/08/14	17	23.47	15	23.05	23.05	2	5,802	0.03%
2018/08/13	7	24.16	12	24.28	23.60	-5	5,750	-0.09%
2018/08/10	9	26.26	14	26.38	26.15	-5	5,663	-0.09%
2018/08/09	4	26.29	2	26.25	26.05	2	5,778	0.03%
2018/08/08	1	26.95	1	26.60	26.55	0	5,753	0.00%
2018/08/06	4	27.10	17	27.15	27.15	-13	5,724	-0.23%
2018/08/03	8	27.53	5	27.47	27.35	3	5,726	0.05%
2018/08/02	10	26.85	10	26.85	26.85	0	5,497	0.00%
2018/08/01	15	27.00	3	26.80	26.80	12	5,461	0.22%
2018/07/31	5	26.95	0	0.00	26.90	5	5,450	0.09%
2018/07/30	5	27.00	5	26.91	26.90	0	5,434	0.00%
2018/07/27	2	26.70	33	26.82	27.25	-31	5,423	-0.57%
2018/07/26	2	26.68	0	0.00	26.55	2	5,382	0.04%
2018/07/25	5	26.65	0	0.00	26.60	5	5,360	0.09%
2018/07/24	4	26.76	0	0.00	26.95	4	5,343	0.07%
2018/07/23	2	26.70	23	26.74	26.55	-21	5,329	-0.39%
2018/07/20	1	27.05	0	0.00	27.05	1	5,289	0.02%
2018/07/19	4	27.70	2	27.60	27.45	2	5,251	0.04%
2018/07/18	27	28.04	28	28.17	27.90	-1	5,190	-0.02%
2018/07/17	0	0.00	2	27.75	27.50	-2	4,869	-0.04%
2018/07/16	13	27.77	20	28.05	28.00	-7	4,833	-0.14%
2018/07/13	54	28.36	25	28.48	28.45	29	4,685	0.62%
2018/07/12	2	27.80	3	28.00	27.80	-1	4,325	-0.02%
2018/07/11	4	27.81	2	27.85	27.50	2	4,306	0.05%
2018/07/10	2	27.50	21	27.50	27.90	-19	4,296	-0.44%
2018/07/09	12	27.61	33	27.58	27.20	-21	4,301	-0.49%
2018/07/06	0	0.00	10	26.40	27.05	-10	4,281	-0.23%
2018/07/05	2	27.20	4	27.28	27.00	-2	4,321	-0.05%
2018/07/04	11	27.94	8	27.88	27.90	3	4,324	0.07%
2018/07/03	0	0.00	8	27.14	27.15	-8	4,011	-0.20%
2018/07/02	2	27.08	1	26.95	26.85	1	4,016	0.02%
2018/06/29	31	27.45	0	0.00	27.25	31	3,991	0.78%
2018/06/27	1	26.35	0	0.00	26.10	1	3,951	0.03%
2018/06/26	2	26.15	10	26.10	26.20	-8	3,973	-0.20%
2018/06/25	1	26.75	0	0.00	26.70	1	3,974	0.03%
2018/06/22	3	27.38	2	27.60	27.15	1	4,015	0.02%
2018/06/21	8	28.02	11	27.81	27.95	-3	3,998	-0.08%
2018/06/20	0	0.00	8	26.73	27.45	-8	3,963	-0.20%
2018/06/19	2	27.25	0	0.00	27.20	2	4,013	0.05%
2018/06/14	4	27.45	1	27.45	27.30	3	4,165	0.07%
2018/06/13	0	0.00	2	27.55	27.60	-2	4,174	-0.05%
2018/06/11	1	27.40	0	0.00	27.40	1	4,093	0.02%
2018/06/08	8	27.91	2	27.90	27.70	6	4,127	0.15%
2018/06/07	18	27.93	2	27.75	27.65	16	4,144	0.39%
2018/06/06	1	27.10	7	27.32	27.35	-6	4,114	-0.15%
2018/06/05	28	27.40	18	27.09	27.00	10	4,531	0.22%
2018/06/04	32	28.11	31	28.06	28.05	1	4,582	0.02%
2018/06/01	29	27.34	23	27.19	27.35	6	4,392	0.14%
2018/05/31	5	26.70	1	26.75	26.50	4	4,412	0.09%
2018/05/30	0	0.00	14	26.00	25.90	-14	4,538	-0.31%
2018/05/29	11	26.36	14	26.41	26.25	-3	4,596	-0.07%
2018/05/28	14	26.05	5	25.94	26.05	9	4,630	0.19%
2018/05/25	2	25.50	6	25.52	25.35	-4	4,770	-0.08%
2018/05/24	7	25.53	3	25.35	25.35	4	4,822	0.08%
2018/05/23	0	0.00	1	25.70	25.60	-1	4,885	-0.02%
2018/05/22	2	25.75	0	0.00	25.75	2	4,910	0.04%
2018/05/18	10	25.56	10	25.52	25.40	0	5,176	0.00%
2018/05/17	6	25.87	10	25.68	26.10	-4	5,161	-0.08%
2018/05/16	18	24.25	12	24.48	24.50	6	5,055	0.12%
2018/05/15	8	24.13	7	24.25	24.25	1	5,119	0.02%
2018/05/14	7	23.99	6	24.00	24.00	1	5,303	0.02%
2018/05/11	9	24.24	7	24.14	24.10	2	5,357	0.04%
2018/05/10	5	24.05	8	24.08	23.95	-3	5,360	-0.06%
2018/05/09	3	24.20	3	24.05	24.05	0	5,416	0.00%
2018/05/08	3	24.30	13	24.15	24.15	-10	5,480	-0.18%
2018/05/04	3	24.15	0	0.00	24.10	3	5,637	0.05%
2018/05/03	2	23.95	0	0.00	23.80	2	5,763	0.03%
2018/05/02	0	0.00	2	24.10	24.00	-2	5,954	-0.03%
2018/04/30	5	23.91	4	24.14	24.15	1	6,075	0.02%
2018/04/26	25	24.06	0	0.00	23.55	25	6,682	0.37%
2018/04/25	4	23.55	3	23.75	23.75	1	7,172	0.01%
2018/04/24	5	24.13	4	23.90	23.90	1	7,255	0.01%
2018/04/23	12	25.05	8	24.80	24.80	4	7,302	0.05%
2018/04/20	10	25.24	6	25.20	25.20	4	7,393	0.05%
2018/04/19	2	25.50	1	25.80	25.50	1	7,480	0.01%
2018/04/18	6	25.58	12	25.50	25.50	-6	7,755	-0.08%
2018/04/17	7	26.09	12	25.90	25.80	-5	7,945	-0.06%
2018/04/16	26	26.80	5	26.74	26.60	21	8,233	0.26%
2018/04/13	11	26.74	9	26.75	26.75	2	8,566	0.02%
2018/04/12	20	26.41	9	26.23	26.25	11	9,242	0.12%
2018/04/11	5	26.64	0	0.00	26.70	5	10,411	0.05%
2018/04/10	21	25.94	10	26.15	26.55	11	11,292	0.10%
2018/04/09	10	25.57	0	0.00	25.25	10	11,603	0.09%
2018/04/03	17	26.21	10	25.85	25.85	7	11,754	0.06%
2018/04/02	1	26.65	1	26.65	26.65	0	11,738	0.00%
2018/03/31	7	26.81	7	26.71	26.65	0	11,828	0.00%
2018/03/30	9	27.12	11	27.10	27.05	-2	11,829	-0.02%
2018/03/29	14	26.97	13	27.04	27.00	1	11,807	0.01%
2018/03/28	4	27.00	8	27.13	27.00	-4	11,817	-0.03%
2018/03/27	0.6	27.50	3	27.47	27.50	-2.4	11,825	-0.02%
2018/03/23	40	26.65	18	26.69	26.75	22	11,831	0.19%
2018/03/22	17	27.50	25	27.40	27.35	-8	11,738	-0.07%
2018/03/21	0	0.00	30	27.59	27.85	-30	11,692	-0.26%
2018/03/20	13	27.20	5	27.29	27.15	8	11,863	0.07%
2018/03/19	11	28.05	19	27.93	27.90	-8	11,893	-0.07%
2018/03/16	2	28.28	3	28.17	28.20	-1	11,875	-0.01%
2018/03/15	2	27.95	0	0.00	28.05	2	11,917	0.02%
2018/03/14	14	28.23	0	0.00	27.95	14	11,906	0.12%
2018/03/13	33	28.36	32	28.45	28.45	1	11,883	0.01%
2018/03/12	6	28.43	3	28.67	28.35	3	11,841	0.03%
2018/03/09	25	29.82	12	29.83	29.20	13	11,816	0.11%
2018/03/08	9	28.81	1	28.85	28.75	8	11,452	0.07%
2018/03/07	16	28.36	30.7	28.34	28.50	-14.7	11,450	-0.13%
2018/03/06	6	28.47	7	28.61	28.75	-1	11,513	-0.01%
2018/03/05	26	28.78	19	28.77	28.45	7	11,389	0.06%
2018/03/02	2	28.10	15	28.20	28.15	-13	11,353	-0.11%
2018/03/01	3	27.33	1	28.00	27.95	2	11,737	0.02%
2018/02/27	25	27.97	5	28.12	27.80	20	11,967	0.17%
2018/02/26	3	27.23	3	27.38	27.00	0	12,038	0.00%
2018/02/23	1	27.30	3	27.32	27.45	-2	12,002	-0.02%
2018/02/22	3	27.18	1	27.20	27.25	2	11,994	0.02%
2018/02/21	5	27.03	7	26.77	27.50	-2	11,995	-0.02%
2018/02/12	10	25.61	5	25.58	25.45	5	11,913	0.04%
2018/02/09	0	0.00	10	24.95	25.00	-10	11,890	-0.08%
2018/02/08	2	25.23	0	0.00	25.10	2	11,927	0.02%
2018/02/07	4	25.65	1	25.85	25.25	3	11,965	0.03%
2018/02/06	10.2	25.32	0	0.00	25.10	10.2	12,043	0.08%
2018/02/05	2.4	27.11	2	27.15	27.40	0.4	12,214	0.00%
2018/02/02	0	0.00	10	27.90	27.95	-10	12,207	-0.08%
2018/02/01	22	28.31	0	0.00	27.95	22	12,226	0.18%
2018/01/31	0	0.00	16.1	28.09	28.10	-16.1	12,282	-0.13%
2018/01/30	0	0.00	1	28.65	28.05	-1	12,234	-0.01%
2018/01/29	4	28.30	23	28.36	28.40	-19	12,159	-0.16%
2018/01/26	16	27.93	2	28.03	27.70	14	12,089	0.12%
2018/01/25	29	28.51	25	28.95	28.10	4	11,968	0.03%
2018/01/24	10	28.85	3	29.03	29.30	7	11,793	0.06%
2018/01/23	23	29.70	83	29.41	29.05	-60	11,701	-0.51%
2018/01/22	65	30.89	19	30.63	30.30	46	11,422	0.40%
2018/01/19	35	30.14	61	30.51	30.70	-26	11,212	-0.23%
2018/01/18	6	29.61	1	29.35	29.35	5	10,752	0.05%
2018/01/17	4	29.54	34	29.59	29.45	-30	10,698	-0.28%
2018/01/16	3	29.85	12	29.68	29.50	-9	10,612	-0.08%
2018/01/15	10	29.75	18	29.66	29.35	-8	10,510	-0.08%
2018/01/12	9	30.44	27	30.51	30.05	-18	10,468	-0.17%
2018/01/11	17	29.52	13	29.65	29.55	4	10,156	0.04%
2018/01/10	58	29.54	5	29.38	29.10	53	9,979	0.53%
2018/01/09	45	29.80	61	30.10	30.20	-16	9,679	-0.17%
2018/01/08	127	31.14	32	31.54	30.60	95	9,315	1.02%	大買/
2018/01/05	82.5	30.68	41	30.89	31.20	41.5	8,612	0.48%
2018/01/04	56	28.04	85	28.11	28.95	-29	7,454	-0.39%
2018/01/03	18	26.48	28	26.49	26.35	-10	6,544	-0.15%
2018/01/02	45	26.04	53	25.97	25.95	-8	6,204	-0.13%