正文 (4906)-元大-北投券商分點個股進出

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
33.20
漲跌
▼0.05
漲幅
-0.15%
成交量
1,281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-北投券商分點個股進出

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-北投券商分點個股進出
元大-北投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	3	33.18	3	33.22	33.20	0	6,941	0.00%
2024/04/29	0	0.00	2	33.20	33.25	-2	7,071	-0.03%
2024/04/26	2	32.70	0	0.00	32.80	2	7,230	0.03%
2024/04/25	0.2	32.50	2	32.70	32.50	-1.9	7,275	-0.03%
2024/04/22	3	32.30	0	32.25	32.25	3	7,631	0.04%
2024/04/19	1.1	32.05	2	32.20	32.20	-0.9	7,766	-0.01%
2024/04/18	3.1	32.88	0	0.00	33.15	3.1	7,725	0.04%
2024/04/17	0.1	33.00	0	0.00	32.95	0.1	7,742	0.00%
2024/04/16	8.1	33.02	0	0.00	32.70	8.1	7,740	0.10%
2024/04/15	2	34.08	1	34.20	34.10	1	7,693	0.01%
2024/04/12	5	34.61	0	0.00	34.55	5	7,674	0.07%
2024/04/11	10	34.60	0	0.00	34.65	10	7,676	0.13%
2024/04/10	1	34.70	1	34.70	34.70	0	7,709	0.00%
2024/04/08	2	33.95	1	33.85	34.05	1	7,608	0.01%
2024/04/03	0.2	34.00	0	0.00	33.95	0.2	7,608	0.00%
2024/04/02	5	34.12	5	34.20	34.10	0	7,621	0.00%
2024/04/01	2	34.50	2	34.55	34.55	0	7,594	0.00%
2024/03/29	2	34.00	0	0.00	34.10	2	7,575	0.03%
2024/03/28	1	34.40	0	0.00	34.20	1	7,639	0.01%
2024/03/27	19	34.59	0	0.00	34.40	19	7,680	0.25%
2024/03/26	5	34.59	0	0.00	34.40	5	7,678	0.07%
2024/03/25	2	35.20	0	0.00	35.30	2	7,627	0.03%
2024/03/22	0	0.00	6	35.11	35.10	-6	7,653	-0.08%
2024/03/21	9	34.81	1	34.90	34.80	8	7,663	0.10%
2024/03/20	0	0.00	0.3	35.35	34.90	-0.3	7,731	0.00%
2024/03/19	3	35.00	0	0.00	35.00	3	7,974	0.04%
2024/03/18	1	35.10	13	34.60	35.10	-12	8,333	-0.14%
2024/03/15	5	34.32	4	34.45	34.30	1	8,602	0.01%
2024/03/14	6.2	34.88	2	34.95	34.90	4.2	8,679	0.05%
2024/03/13	13	35.73	200	35.64	35.65	-187	8,912	-2.10%	大賣/鉅額交易
2024/03/12	13	36.40	0	0.00	36.15	13	8,880	0.15%
2024/03/11	9	36.32	1	36.35	36.15	8	8,786	0.09%
2024/03/08	15	36.18	7	36.80	35.95	8	8,713	0.09%
2024/03/07	215	38.08	41	37.34	36.80	174	8,577	2.03%	大買/鉅額交易
2024/03/06	21.3	38.68	17	38.60	38.35	4.3	8,253	0.05%
2024/03/05	98	39.59	143	39.62	39.50	-45	7,969	-0.56%	大賣/
2024/03/04	10	37.84	36	37.99	38.70	-26	6,493	-0.40%
2024/03/01	13	35.24	0	0.00	35.20	13	5,983	0.22%
2024/02/29	0	0.00	3	35.40	35.40	-3	5,991	-0.05%
2024/02/27	4	35.48	1	35.45	35.25	3	5,974	0.05%
2024/02/26	3	36.00	0	0.00	36.00	3	5,965	0.05%
2024/02/23	14	36.59	15	36.43	35.90	-1	5,955	-0.02%
2024/02/22	7	36.34	2	36.40	36.35	5	6,002	0.08%
2024/02/21	5	36.00	0	0.00	36.05	5	5,965	0.08%
2024/02/20	6	35.64	1	35.80	35.65	5	5,938	0.08%
2024/02/19	0	0.00	1	35.90	35.95	-1	5,940	-0.02%
2024/02/16	2	35.70	0	35.70	35.65	2	5,922	0.03%
2024/02/15	0	0.00	1	35.60	35.70	-1	5,925	-0.02%
2024/02/05	6	35.15	4	35.49	35.10	2	5,887	0.03%
2024/02/02	19	36.38	18	36.54	36.00	1	5,862	0.02%
2024/02/01	5	36.24	6.3	36.20	36.20	-1.3	5,732	-0.02%
2024/01/31	2	35.45	1	35.60	35.60	1	5,626	0.02%
2024/01/30	6	35.72	2	35.63	35.75	4	5,649	0.07%
2024/01/29	2	35.78	0	0.00	35.80	2	5,636	0.04%
2024/01/26	1	35.45	0	0.00	35.00	1	5,682	0.02%
2024/01/25	0	0.00	2	35.60	35.60	-2	5,729	-0.03%
2024/01/24	5	36.30	0	0.00	35.80	5	5,703	0.09%
2024/01/23	6	35.87	2	35.90	35.90	4	5,671	0.07%
2024/01/22	8	35.79	3	35.72	35.85	5	5,625	0.09%
2024/01/19	1	34.70	1	34.80	34.80	0	5,467	0.00%
2024/01/18	1	35.35	2	35.25	35.20	-1	5,445	-0.02%
2024/01/17	1	35.35	1	35.35	35.35	0	5,398	0.00%
2024/01/16	0	0.00	3	35.35	36.00	-3	5,340	-0.06%
2024/01/15	1	34.95	3	34.60	35.00	-2	5,112	-0.04%
2024/01/12	1	33.50	0	0.00	33.50	1	5,002	0.02%
2024/01/09	7	33.18	0	0.00	33.25	7	5,131	0.14%
2024/01/08	2	33.75	0	0.00	33.75	2	5,171	0.04%
2024/01/05	1	33.80	3	33.70	33.65	-2	5,213	-0.04%
2024/01/04	1	33.80	0	0.00	33.85	1	5,268	0.02%
2024/01/03	1	34.15	1	34.50	34.15	0	5,289	0.00%
2024/01/02	0	0.00	1	34.70	34.70	-1	5,278	-0.02%
2023/12/29	5	34.50	1	34.55	34.50	4	5,341	0.07%
2023/12/28	3	34.87	6	34.70	34.80	-3	5,364	-0.06%
2023/12/26	7	34.81	1	34.85	34.85	6	5,538	0.11%
2023/12/25	3	34.87	6	34.60	34.60	-3	5,548	-0.05%
2023/12/22	3	35.55	4	35.62	35.55	-1	5,530	-0.02%
2023/12/21	20	35.81	2	35.80	35.60	18	5,535	0.33%
2023/12/19	7	35.50	2	35.60	35.60	5	5,672	0.09%
2023/12/18	8	36.25	7	35.97	35.80	1	5,740	0.02%
2023/12/15	15	36.76	7.1	36.21	36.20	8	5,810	0.14%
2023/12/14	8	36.86	13	37.00	36.90	-5	5,830	-0.09%
2023/12/13	37	36.39	11	36.62	36.35	26	5,593	0.46%
2023/12/12	25	35.56	8	35.64	35.75	17	5,399	0.31%
2023/12/11	6	34.33	0	0.00	34.30	6	5,452	0.11%
2023/12/08	31	35.53	12	35.63	35.70	19	5,430	0.35%
2023/12/07	0	0.00	1	34.35	34.50	-1	5,303	-0.02%
2023/12/06	2	34.18	1	34.40	34.15	1	5,386	0.02%
2023/12/05	0	0.00	9	34.01	33.95	-9	5,485	-0.16%
2023/12/04	3	34.28	17	34.30	34.25	-14	5,826	-0.24%
2023/12/01	3	34.18	2	34.18	34.10	1	6,234	0.02%
2023/11/29	1	34.30	0	0.00	34.20	1	6,567	0.02%
2023/11/28	2	34.35	0	0.00	34.40	2	6,905	0.03%
2023/11/27	1	34.00	2	34.00	33.55	-1	7,100	-0.01%
2023/11/24	5	34.15	0	0.00	34.10	5	7,301	0.07%
2023/11/22	1	34.75	0	0.00	34.65	1	8,732	0.01%
2023/11/20	0	0.00	1	34.30	34.30	-1	9,947	-0.01%
2023/11/16	1	33.55	1	33.45	33.40	0	10,727	0.00%
2023/11/14	1	32.95	2	32.75	33.15	-1	11,272	-0.01%
2023/11/09	6	32.89	0	0.00	32.90	6	11,392	0.05%
2023/11/08	0	0.00	5	33.70	33.30	-5	11,367	-0.04%
2023/11/06	3	33.97	0	0.00	33.90	3	11,542	0.03%
2023/11/03	5	34.68	5	34.43	34.25	0	11,956	0.00%
2023/11/02	0	0.00	4	33.95	33.85	-4	11,934	-0.03%
2023/11/01	0	0.00	1	33.00	32.60	-1	12,043	-0.01%
2023/10/31	1	33.85	34	32.57	32.60	-33	12,232	-0.27%
2023/10/30	3	33.25	0	0.00	33.30	3	12,328	0.02%
2023/10/27	1	33.20	0	0.00	33.15	1	12,454	0.01%
2023/10/26	2	33.18	1	33.25	33.05	1	12,636	0.01%
2023/10/25	1	34.05	2	34.00	33.70	-1	12,669	-0.01%
2023/10/24	3	33.70	0	0.00	34.00	3	12,726	0.02%
2023/10/20	15	33.22	0	0.00	33.40	15	12,926	0.12%
2023/10/19	4	33.60	0	0.00	33.65	4	12,976	0.03%
2023/10/18	2	33.45	1	33.40	33.45	1	13,018	0.01%
2023/10/17	5	34.46	1	34.00	33.85	4	13,017	0.03%
2023/10/16	2	34.90	2	34.65	34.60	0	13,098	0.00%
2023/10/13	3	36.02	8	35.88	35.35	-5	13,160	-0.04%
2023/10/12	3	35.53	5	36.05	35.90	-2	13,254	-0.02%
2023/10/11	0	0.00	3	36.45	36.00	-3	13,271	-0.02%
2023/10/06	1	37.00	0	0.00	36.70	1	13,344	0.01%
2023/10/05	0	0.00	3	37.20	37.00	-3	13,382	-0.02%
2023/10/04	0	0.00	3	36.53	36.60	-3	13,391	-0.02%
2023/10/03	2	37.43	2	37.65	37.15	0	13,538	0.00%
2023/10/02	3	37.75	0	0.00	37.85	3	13,683	0.02%
2023/09/28	5	36.63	2.3	36.49	36.45	2.7	13,866	0.02%
2023/09/27	2	36.68	1	36.60	36.70	1	14,035	0.01%
2023/09/26	1	37.41	2	37.30	37.25	-1	14,314	-0.01%
2023/09/25	6	36.98	15	37.37	37.60	-9	14,810	-0.06%
2023/09/22	4	35.40	0	0.00	36.05	4	15,164	0.03%
2023/09/21	7	35.69	0	0.00	35.65	7	15,371	0.05%
2023/09/20	1	37.45	6	36.80	36.60	-5	15,626	-0.03%
2023/09/19	2	38.08	45.1	37.86	37.35	-43.1	15,530	-0.28%
2023/09/18	0	0.00	42	37.08	37.10	-42	15,394	-0.27%
2023/09/15	21	37.40	2	37.28	37.05	19	15,333	0.12%
2023/09/14	85	38.46	2	38.05	38.05	83	15,132	0.55%
2023/09/13	2	37.50	4	37.44	37.70	-2	14,807	-0.01%
2023/09/12	6	37.04	3	37.37	37.45	3	14,717	0.02%
2023/09/11	10	36.31	48	36.40	36.25	-38	14,568	-0.26%
2023/09/08	0	0.00	11	36.61	37.00	-11	14,723	-0.07%
2023/09/07	17	37.66	29	37.20	37.05	-12	14,692	-0.08%
2023/09/06	25	37.80	15	37.93	37.95	10	14,398	0.07%
2023/09/05	2	36.33	1	36.60	36.50	1	13,995	0.01%
2023/09/04	16	36.06	15	36.47	36.20	1	13,935	0.01%
2023/09/01	20	37.69	7	37.59	37.05	13	13,756	0.09%
2023/08/31	7.3	37.22	14	36.95	37.30	-6.7	13,628	-0.05%
2023/08/30	12.3	36.54	9	36.72	36.95	3.3	13,760	0.02%
2023/08/29	11.2	36.23	13	36.24	36.25	-1.8	13,590	-0.01%
2023/08/28	83.3	37.43	52	37.92	35.90	31.3	13,326	0.23%
2023/08/25	33	36.72	66	36.96	37.50	-33	12,166	-0.27%
2023/08/24	37	35.78	31	35.86	35.40	6	11,315	0.05%
2023/08/23	37	35.30	39	35.43	35.55	-2	10,998	-0.02%
2023/08/22	16	34.68	9	34.37	34.30	7	10,496	0.07%
2023/08/21	34	34.37	32	34.42	34.50	2	10,182	0.02%
2023/08/18	1	33.10	1	33.35	32.95	0	9,725	0.00%
2023/08/17	0	0.00	1	33.60	33.65	-1	9,639	-0.01%
2023/08/16	2	32.90	0	0.00	33.05	2	9,566	0.02%
2023/08/15	0	0.00	2	33.23	33.25	-2	9,564	-0.02%
2023/08/14	31	32.80	4	32.56	32.65	27	9,629	0.28%
2023/08/11	2	32.68	50	33.40	32.65	-48	9,575	-0.50%
2023/08/10	78.6	33.25	35	33.27	33.35	43.6	9,491	0.46%
2023/08/09	12	34.09	55.1	33.80	33.55	-43.1	9,344	-0.46%
2023/08/08	30	33.26	0	0.00	33.15	30	8,915	0.34%
2023/08/07	13	33.01	7	33.06	33.45	6	8,858	0.07%
2023/08/04	0	0.00	13	32.84	32.90	-13	8,737	-0.15%
2023/08/02	13	32.36	15	32.18	31.40	-2	8,557	-0.02%
2023/08/01	2	32.00	1	32.65	32.05	1	8,426	0.01%
2023/07/31	13	32.24	2	32.13	32.10	11	8,343	0.13%
2023/07/28	1.1	31.56	0	0.00	31.50	1.1	8,268	0.01%
2023/07/27	0	0.00	1	31.95	31.80	-1	8,260	-0.01%
2023/07/26	3	31.68	3	31.72	31.35	0	8,211	0.00%
2023/07/25	2	31.98	1	32.10	31.90	1	8,170	0.01%
2023/07/24	2	31.70	0	0.00	31.55	2	8,024	0.02%
2023/07/21	4	31.33	0	0.00	31.40	4	7,964	0.05%
2023/07/20	10	31.85	14	31.86	32.05	-4	7,937	-0.05%
2023/07/19	20	32.19	11.5	32.72	31.60	8.5	7,881	0.11%
2023/07/18	15	33.27	1	32.95	32.25	14	7,838	0.18%
2023/07/17	7.2	33.25	18	33.43	33.35	-10.8	7,735	-0.14%
2023/07/14	31.3	32.82	1	32.90	32.75	30.3	7,654	0.40%
2023/07/13	4	32.89	3	32.82	32.55	1	7,621	0.01%
2023/07/12	4	32.28	0	0.00	32.10	4	7,580	0.05%
2023/07/11	5	32.33	5	32.31	32.40	0	7,560	0.00%
2023/07/10	11	32.62	4	32.70	32.80	7	7,535	0.09%
2023/07/07	6	33.71	1	33.50	33.55	5	7,398	0.07%
2023/07/06	15	34.07	3	34.03	33.65	12	7,318	0.16%
2023/07/05	10	33.15	3	33.40	33.15	7	6,999	0.10%
2023/07/04	9	33.17	6	33.33	33.40	3	6,832	0.04%
2023/07/03	15	34.11	23	34.44	34.45	-8	6,528	-0.12%
2023/06/30	5	32.37	13	32.60	33.05	-8	5,960	-0.13%
2023/06/29	12	31.53	26	31.80	31.50	-14	5,502	-0.25%
2023/06/28	30	31.44	22.1	32.05	31.25	7.9	5,288	0.15%
2023/06/27	9	29.98	0	0.00	29.80	9	4,964	0.18%
2023/06/26	2	30.05	4	30.08	30.05	-2	5,017	-0.04%
2023/06/21	2	30.20	0	0.00	30.25	2	5,082	0.04%
2023/06/20	0	0.00	3	30.18	30.15	-3	5,100	-0.06%
2023/06/19	2	30.15	3	30.08	30.05	-1	5,111	-0.02%
2023/06/16	3	30.63	15	30.60	30.50	-12	5,096	-0.24%
2023/06/15	20	30.95	0	0.00	30.90	20	5,072	0.39%
2023/06/14	14	31.00	4.2	31.17	31.40	9.8	4,996	0.20%
2023/06/13	5	31.35	2	31.50	31.50	3	4,718	0.06%
2023/06/12	7	31.49	0	0.00	31.30	7	4,671	0.15%
2023/06/09	2	31.80	5	31.51	31.80	-3	4,657	-0.06%
2023/06/08	4	31.25	2	31.30	31.15	2	4,632	0.04%
2023/06/07	8	31.72	22	31.70	31.65	-14	4,632	-0.30%
2023/06/06	14	32.33	55	32.73	32.00	-41	4,564	-0.90%
2023/06/05	37	32.64	35	32.88	33.45	2	4,354	0.05%
2023/06/02	8	31.65	3	31.47	31.55	5	4,016	0.12%
2023/06/01	17	31.52	0	0.00	31.60	17	3,984	0.43%
2023/05/31	5	31.60	1	31.75	31.40	4	3,966	0.10%
2023/05/30	2	31.03	0	0.00	31.15	2	3,928	0.05%
2023/05/29	30	31.23	1.1	31.46	31.40	28.9	3,868	0.75%
2023/05/25	2	30.60	0	0.00	30.50	2	3,701	0.05%
2023/05/24	0	0.00	12	30.58	30.65	-12	3,684	-0.33%
2023/05/23	7	30.61	2	30.70	30.65	5	3,670	0.14%
2023/05/19	0	0.00	17	30.35	30.05	-17	3,618	-0.47%
2023/05/18	18	30.18	1	30.40	30.40	17	3,581	0.47%
2023/05/17	2	29.65	6	29.60	29.65	-4	3,442	-0.12%
2023/05/10	5	30.42	0	0.00	30.25	5	3,319	0.15%
2023/05/09	0	0.00	2	29.85	29.90	-2	3,249	-0.06%
2023/05/08	0	0.00	9	29.40	29.50	-9	3,230	-0.28%
2023/05/05	7.5	29.43	0	0.00	29.40	7.5	3,221	0.23%
2023/05/04	3	29.80	0	0.00	29.65	3	3,183	0.09%
2023/05/03	1	31.15	5	31.10	30.80	-4	3,100	-0.13%
2023/05/02	2	31.00	0	0.00	31.00	2	3,067	0.07%
2023/04/27	0	0.00	1	30.90	30.95	-1	3,025	-0.03%
2023/04/25	3	30.60	0	31.65	30.80	3	2,993	0.10%
2023/04/24	5	31.34	0	0.00	31.50	5	2,948	0.17%
2023/04/21	0	0.00	6	31.79	30.80	-6	2,923	-0.21%
2023/04/20	7	32.15	0	0.00	32.10	7	2,812	0.25%
2023/04/19	0	0.00	7	32.48	32.50	-7	2,764	-0.25%
2023/04/18	0	0.00	2	32.25	32.25	-2	2,692	-0.07%
2023/04/17	3	32.12	0	0.00	32.35	3	2,630	0.11%
2023/04/14	8	31.84	1	31.80	31.65	7	2,536	0.28%
2023/04/13	2	31.50	2	31.63	31.60	0	2,479	0.00%
2023/04/12	8	31.40	1	31.75	31.80	7	2,441	0.29%
2023/04/11	1	31.95	1.1	31.38	31.35	-0.1	2,377	0.00%
2023/04/10	0	0.00	8	30.68	30.65	-8	2,219	-0.36%
2023/04/07	2	31.30	0	0.00	31.30	2	2,166	0.09%
2023/04/06	0	0.00	4	31.15	31.40	-4	2,130	-0.19%
2023/03/31	1	30.85	2	30.78	30.90	-1	2,069	-0.05%
2023/03/30	0	0.00	12	30.98	30.85	-12	2,026	-0.59%
2023/03/29	0	0.00	7	30.60	30.50	-7	1,954	-0.36%
2023/03/27	2	30.35	15	30.26	30.20	-13	1,860	-0.70%
2023/03/24	3	29.95	2	29.90	29.85	1	1,797	0.06%
2023/03/23	0	0.00	5	29.35	29.45	-5	1,721	-0.29%
2023/03/22	5	29.20	0	0.00	29.30	5	1,695	0.29%
2023/03/21	3	29.27	0	0.00	29.25	3	1,674	0.18%
2023/03/20	0	0.00	1	29.05	29.15	-1	1,639	-0.06%
2023/03/16	10	28.00	2	28.23	28.00	8	1,636	0.49%
2023/03/14	2	28.75	0	0.00	28.75	2	1,571	0.13%
2023/03/13	3	28.22	0	0.00	28.25	3	1,521	0.20%
2023/03/10	14	28.37	16	28.64	28.50	-2	1,517	-0.13%
2023/03/09	2	28.20	0	0.00	28.25	2	1,486	0.13%
2023/03/08	0	0.00	4	28.70	28.65	-4	1,476	-0.27%
2023/03/07	0	0.00	1.1	28.46	28.45	-1.1	1,491	-0.07%
2023/03/06	5	28.31	1	28.40	28.35	4	1,459	0.27%
2023/03/03	1	28.10	2	28.10	28.10	-1	1,447	-0.07%
2023/02/23	0	0.00	1	27.85	27.80	-1	1,601	-0.06%
2023/02/21	0	0.00	3	28.00	28.00	-3	1,641	-0.18%
2023/02/20	1	28.10	0	0.00	28.15	1	1,645	0.06%
2023/02/17	1	27.90	0	0.00	28.05	1	1,656	0.06%
2023/02/16	2	27.78	0	0.00	27.75	2	1,677	0.12%
2023/02/15	1	27.60	0	0.00	27.60	1	1,723	0.06%
2023/02/10	2	27.60	0	0.00	27.55	2	1,908	0.10%
2023/02/09	1	27.95	0.2	28.01	27.90	0.8	1,904	0.04%
2023/02/08	6	28.01	0	0.00	28.00	6	1,903	0.32%
2023/02/07	1	28.10	0	0.00	28.05	1	1,897	0.05%
2023/02/06	0	0.00	2.1	28.33	28.10	-2.1	1,897	-0.11%
2023/02/03	0	0.00	0	28.80	28.00	0	1,882	0.00%
2023/02/02	1	28.00	1	28.10	28.10	0	1,875	0.00%
2023/02/01	16	27.85	15	28.10	27.95	1	1,856	0.05%
2023/01/31	5	27.50	0	0.00	27.60	5	1,815	0.28%
2023/01/16	1	26.85	0	0.00	26.95	1	1,821	0.05%
2023/01/13	1	26.90	0	0.00	26.85	1	1,860	0.05%
2023/01/11	0	0.00	3	27.65	27.60	-3	1,877	-0.16%
2023/01/10	3	27.65	0	0.00	27.70	3	1,888	0.16%
2023/01/09	0	0.00	3	28.10	27.95	-3	1,911	-0.16%
2023/01/05	0	0.00	10	28.05	27.90	-10	1,978	-0.51%
2023/01/04	1	27.85	0	0.00	28.00	1	2,002	0.05%
2022/12/29	0	0.00	10	26.95	26.95	-10	2,046	-0.49%
2022/12/28	0	0.00	20	27.10	27.10	-20	2,140	-0.93%
2022/12/19	5	27.17	0	0.00	27.30	5	2,631	0.19%
2022/12/15	0	0.00	0	28.30	28.10	0	3,731	0.00%
2022/12/09	3	28.87	1	28.95	28.60	2	3,901	0.05%
2022/12/08	0	0.00	2	27.95	28.30	-2	3,854	-0.05%
2022/12/07	6	27.84	1	27.85	28.00	5	3,876	0.13%
2022/12/05	6	28.63	0	0.00	28.65	6	3,999	0.15%
2022/12/02	0	0.00	1	28.80	28.75	-1	4,012	-0.02%
2022/12/01	3	28.80	1	28.70	28.75	2	4,042	0.05%
2022/11/23	1	28.60	1	28.60	28.60	0	4,647	0.00%
2022/11/22	12	28.70	0.1	28.75	28.75	11.9	4,647	0.26%
2022/11/14	1	27.85	0	0.00	28.15	1	5,099	0.02%
2022/11/11	4	28.10	6	27.78	27.75	-2	5,232	-0.04%
2022/11/10	0	0.00	12	27.80	27.80	-12	5,229	-0.23%
2022/11/09	15	27.82	1	28.05	27.85	14	5,185	0.27%
2022/11/08	0	0.00	4	27.68	27.60	-4	5,145	-0.08%
2022/11/02	0	0.00	1	26.75	26.75	-1	5,167	-0.02%
2022/11/01	2	26.35	0	0.00	26.40	2	5,223	0.04%
2022/10/31	0	0.00	2	26.15	26.15	-2	5,274	-0.04%
2022/10/26	3	25.75	5	25.80	25.65	-2	5,352	-0.04%
2022/10/25	0	0.00	2	26.70	26.05	-2	5,343	-0.04%
2022/10/24	0.3	26.80	0	0.00	26.70	0.3	5,366	0.01%
2022/10/20	1	26.80	1	27.65	27.65	0	5,439	0.00%
2022/10/14	0	0.00	3	27.57	27.65	-3	5,498	-0.05%
2022/10/13	0.2	27.65	0	0.00	26.50	0.2	5,516	0.00%
2022/10/12	1	27.55	0	0.00	27.85	1	5,529	0.02%
2022/10/07	0	0.00	5	28.45	28.50	-5	5,567	-0.09%
2022/10/06	1	28.20	2	28.10	28.25	-1	5,636	-0.02%
2022/10/05	5.2	28.34	3	28.43	28.10	2.2	5,670	0.04%
2022/10/04	1	27.65	2	27.60	27.95	-1	5,623	-0.02%
2022/10/03	1	26.75	1	26.75	27.10	0	5,647	0.00%
2022/09/30	3	26.47	0	0.00	26.70	3	5,819	0.05%
2022/09/29	1	26.60	4	26.68	26.75	-3	5,829	-0.05%
2022/09/28	6.6	26.63	1	26.45	26.05	5.6	5,836	0.10%
2022/09/27	8.2	27.18	3.4	27.08	27.60	4.8	5,759	0.08%
2022/09/26	5	27.63	2	28.55	27.50	3	5,709	0.05%
2022/09/23	7.4	30.08	4.1	29.76	29.30	3.4	5,662	0.06%
2022/09/22	8.1	31.44	4	30.73	30.40	4.1	5,462	0.07%
2022/09/21	6	30.70	5	30.85	31.05	1	4,633	0.02%
2022/09/13	4	31.40	6	31.41	31.10	-2	4,764	-0.04%
2022/09/12	10	31.95	8	31.80	31.95	2	4,767	0.04%
2022/09/08	0	0.00	10	31.75	31.90	-10	4,791	-0.21%
2022/09/07	0	0.00	1	31.50	31.65	-1	4,920	-0.02%
2022/09/06	5	31.42	2	31.70	31.55	3	5,563	0.05%
2022/09/05	25	32.27	19.4	32.24	32.25	5.6	5,576	0.10%
2022/09/01	0	0.00	2	31.85	31.85	-2	5,214	-0.04%
2022/08/31	4	31.84	13	31.73	31.70	-9	5,184	-0.17%
2022/08/26	0	0.00	2	32.10	31.70	-2	5,373	-0.04%
2022/08/25	1	31.50	0	0.00	31.55	1	5,370	0.02%
2022/08/24	2	31.30	1	31.15	31.10	1	5,343	0.02%
2022/08/23	2	31.30	1	31.35	31.50	1	5,328	0.02%
2022/08/22	2	31.25	2	31.08	31.10	0	5,227	0.00%
2022/08/19	0	0.00	2	31.15	31.10	-2	5,150	-0.04%
2022/08/18	4	30.08	1.1	30.48	30.25	2.9	4,994	0.06%
2022/08/12	0	0.00	1	29.10	29.15	-1	4,912	-0.02%
2022/08/11	3	29.43	10	29.20	29.10	-7	4,919	-0.14%
2022/08/10	0	0.00	3	29.42	29.50	-3	4,931	-0.06%
2022/08/09	1	29.35	3.1	28.78	29.35	-2.1	4,915	-0.04%
2022/08/08	6	28.79	2.9	28.82	28.90	3.1	4,904	0.06%
2022/08/05	3	29.22	3	29.58	29.15	0	4,875	0.00%
2022/08/04	1	29.10	0	0.00	29.50	1	4,845	0.02%
2022/08/03	1	29.15	0	0.00	29.30	1	4,843	0.02%
2022/08/02	7	29.96	7	29.57	29.65	0	4,845	0.00%
2022/07/29	2	30.18	0	0.00	30.25	2	4,926	0.04%
2022/07/28	0	0.00	1	30.65	30.35	-1	4,922	-0.02%
2022/07/27	4	30.38	4	30.46	30.70	0	4,935	0.00%
2022/07/25	3	30.45	13	30.39	30.30	-10	4,995	-0.20%
2022/07/22	7	30.19	5	30.45	30.00	2	4,991	0.04%
2022/07/21	14	30.27	0	0.00	30.30	14	5,032	0.28%
2022/07/20	4	30.33	12	30.35	30.30	-8	5,057	-0.16%
2022/07/19	1	30.50	22	30.43	30.40	-21	5,114	-0.41%
2022/07/18	23.1	30.03	0	0.00	30.05	23.1	5,147	0.45%
2022/07/15	0	0.00	8	30.24	30.35	-8	5,455	-0.15%
2022/07/14	1	29.35	2	29.70	30.15	-1	5,444	-0.02%
2022/07/13	2	29.40	2	29.50	29.25	0	5,385	0.00%
2022/07/12	0	0.00	3	29.20	29.00	-3	5,397	-0.06%
2022/07/11	12	29.37	24	29.81	29.35	-12	5,413	-0.22%
2022/07/08	184	29.29	156	29.56	29.30	28	5,411	0.52%	大買/大賣/
2022/07/07	0	0.00	3	27.40	27.85	-3	5,260	-0.06%
2022/07/06	3	26.65	0	26.65	26.30	3	5,281	0.06%
2022/07/04	1	26.05	28	26.21	26.10	-27	5,427	-0.50%
2022/07/01	16	28.05	40	27.96	27.10	-24	5,576	-0.43%
2022/06/30	18	29.24	0.1	29.55	29.00	17.9	5,657	0.32%
2022/06/29	16.2	29.92	8	30.07	30.00	8.2	5,752	0.14%
2022/06/28	11	30.64	0	0.00	30.55	11	5,889	0.19%
2022/06/27	9	30.91	2.1	30.90	30.95	6.9	5,961	0.12%
2022/06/24	5	30.90	0	0.00	30.60	5	6,030	0.08%
2022/06/23	18	30.81	19	31.02	30.65	-1	6,109	-0.02%
2022/06/22	3	30.73	56	31.03	30.80	-53	6,324	-0.84%
2022/06/21	2	29.48	92	30.26	30.65	-90	6,295	-1.43%
2022/06/20	32	29.72	54	29.78	29.25	-22	6,334	-0.35%
2022/06/17	28	30.25	33	30.48	30.25	-5	6,421	-0.08%
2022/06/16	74.1	31.13	66	31.55	30.55	8.1	6,429	0.13%
2022/06/15	301	32.15	146.2	32.29	31.10	154.8	6,541	2.37%	大買/大賣/鉅額交易
2022/06/14	30.2	30.60	30	31.15	31.50	0.2	5,909	0.00%
2022/06/13	1	31.00	20	31.00	31.00	-19	5,796	-0.33%
2022/06/10	1	31.45	0	0.00	31.35	1	5,799	0.02%
2022/06/09	0	0.00	1	31.15	31.30	-1	5,766	-0.02%
2022/06/07	0	0.00	1	31.35	31.20	-1	5,757	-0.02%
2022/06/06	1	30.95	25	31.10	31.05	-24	5,689	-0.42%
2022/06/02	21	30.29	1	30.35	30.20	20	5,660	0.35%
2022/06/01	0	0.00	1	29.60	29.85	-1	5,665	-0.02%
2022/05/31	1	29.10	0	0.00	29.15	1	5,750	0.02%
2022/05/30	0	0.00	1	28.75	28.90	-1	5,781	-0.02%
2022/05/26	2	28.65	1	28.50	28.30	1	5,932	0.02%
2022/05/25	1	28.75	0	0.00	28.75	1	6,010	0.02%
2022/05/20	33	29.55	33	29.80	29.45	0	6,452	0.00%
2022/05/18	0	0.00	10	29.05	29.00	-10	7,061	-0.14%
2022/05/17	5	29.40	5	29.35	29.35	0	7,331	0.00%
2022/05/16	1	29.30	2	29.30	29.30	-1	7,409	-0.01%
2022/05/13	0	0.00	1	29.35	29.35	-1	7,442	-0.01%
2022/05/10	0.2	28.75	0	0.00	28.85	0.2	7,890	0.00%
2022/05/09	0	0.00	3	28.45	28.20	-3	8,037	-0.04%
2022/05/04	2.2	29.75	0	0.00	29.75	2.2	9,179	0.02%
2022/05/03	2.1	29.97	0	0.00	29.80	2.1	9,301	0.02%
2022/04/29	13	30.95	11	30.70	30.55	2	9,289	0.02%
2022/04/28	2	30.50	0	0.00	30.65	2	9,246	0.02%
2022/04/26	0	30.10	0	0.00	30.10	0	9,351	0.00%
2022/04/25	3	30.80	1	30.10	30.05	2	9,469	0.02%
2022/04/22	8	31.46	10	31.58	31.55	-2	9,499	-0.02%
2022/04/21	73	31.87	66	31.83	31.85	7	9,446	0.07%
2022/04/20	2.4	30.62	30	30.60	30.80	-27.6	9,101	-0.30%
2022/04/19	31	30.45	5	30.35	30.30	26	9,116	0.29%
2022/04/18	2	29.90	1	30.15	30.00	1	9,149	0.01%
2022/04/15	22	30.05	0	0.00	30.00	22	9,124	0.24%
2022/04/14	0.1	30.55	1	30.85	30.35	-0.9	9,132	-0.01%
2022/04/13	1	30.95	0	0.00	30.85	1	9,138	0.01%
2022/04/12	0	0.00	1	31.05	30.95	-1	9,159	-0.01%
2022/04/11	1	31.65	2	32.05	31.60	-1	9,186	-0.01%
2022/04/08	0	0.00	2	32.98	32.70	-2	9,265	-0.02%
2022/04/07	1	33.35	10	32.81	32.40	-9	9,523	-0.09%
2022/04/06	8	33.48	9	33.61	33.75	-1	9,491	-0.01%
2022/04/01	5	33.15	17	33.38	33.30	-12	9,924	-0.12%
2022/03/31	0	0.00	2	32.98	33.00	-2	10,327	-0.02%
2022/03/30	1	32.85	7	32.60	32.60	-6	10,185	-0.06%
2022/03/29	37	32.63	34.5	32.58	32.60	2.5	10,126	0.02%
2022/03/28	2.5	32.41	2	32.28	32.45	0.5	10,036	0.00%
2022/03/25	7	32.48	5	32.55	32.20	2	9,981	0.02%
2022/03/24	1	31.90	2	32.08	31.85	-1	9,841	-0.01%
2022/03/23	1	32.00	4	31.86	31.90	-3	9,949	-0.03%
2022/03/22	27	31.87	45	31.56	32.00	-18	10,247	-0.18%
2022/03/21	2	31.00	5	31.27	31.20	-3	10,407	-0.03%
2022/03/18	109	30.85	107	31.11	30.85	2	10,359	0.02%	大買/大賣/
2022/03/17	0	0.00	0.1	29.60	29.80	-0.1	10,138	0.00%
2022/03/15	0	0.00	1	29.00	29.05	-1	10,541	-0.01%
2022/03/14	0	0.00	0	29.65	29.55	0	10,550	0.00%
2022/03/11	1	29.55	2.9	29.52	29.45	-1.9	10,706	-0.02%
2022/03/10	12.5	29.90	0	0.00	29.90	12.5	10,718	0.12%
2022/03/09	7	29.25	0.5	29.34	29.50	6.5	10,676	0.06%
2022/03/07	11.2	29.91	1	30.95	30.00	10.2	10,564	0.10%
2022/03/04	1	31.95	2	31.95	31.50	-1	10,458	-0.01%
2022/03/03	1	32.00	10	32.02	32.05	-9	10,361	-0.09%
2022/03/02	6	31.55	0	0.00	31.80	6	10,324	0.06%
2022/03/01	12	32.24	1	31.85	32.25	11	10,259	0.11%
2022/02/25	1	31.65	0	0.00	31.95	1	10,188	0.01%
2022/02/24	1.2	31.98	1	31.60	31.55	0.2	10,140	0.00%
2022/02/23	4	32.25	0.1	32.28	32.20	3.9	10,039	0.04%
2022/02/22	10.1	31.93	0	32.20	31.85	10.1	10,012	0.10%
2022/02/21	3	32.82	11	32.66	33.00	-8	9,946	-0.08%
2022/02/18	23.2	32.97	15.1	32.61	33.10	8.1	10,211	0.08%
2022/02/17	5	32.21	36.6	32.07	31.95	-31.6	10,036	-0.31%
2022/02/16	30	31.37	22	31.30	31.30	8	9,751	0.08%
2022/02/15	5	30.90	0	0.00	30.95	5	9,720	0.05%
2022/02/14	0	0.00	5	31.05	30.95	-5	9,705	-0.05%
2022/02/11	3	31.13	3	30.90	31.15	0	9,663	0.00%
2022/02/10	28.1	31.20	12	31.50	31.15	16.1	9,600	0.17%
2022/02/09	13	32.62	11	32.55	32.65	2	9,261	0.02%
2022/02/08	4	32.63	8	32.64	32.60	-4	9,108	-0.04%
2022/02/07	183	32.52	173.1	32.65	32.60	9.9	8,730	0.11%	大買/大賣/
2022/01/26	20	31.14	63	31.04	31.00	-43	8,149	-0.53%
2022/01/25	33	30.68	2	30.90	30.10	31	7,974	0.39%
2022/01/24	4	29.84	3	30.10	30.45	1	7,858	0.01%
2022/01/21	0	0.00	2	30.40	30.45	-2	7,872	-0.03%
2022/01/20	2	30.68	22	30.80	30.80	-20	7,963	-0.25%
2022/01/19	1	30.15	10.1	30.45	30.55	-9.1	8,241	-0.11%
2022/01/18	20	30.23	5	30.24	29.95	15	8,136	0.18%
2022/01/17	13	30.15	32	29.10	30.20	-19	7,981	-0.24%
2022/01/12	0.1	29.50	1	29.35	29.40	-0.9	7,811	-0.01%
2022/01/11	12	29.98	0	0.00	29.95	12	7,749	0.15%
2022/01/07	7.1	30.58	4	30.80	30.55	3.1	7,667	0.04%
2022/01/06	0	0.00	1	30.95	31.40	-1	7,594	-0.01%
2022/01/05	0	0.00	2	31.40	31.40	-2	7,529	-0.03%
2022/01/04	14	31.67	0	0.00	31.65	14	7,477	0.19%
2022/01/03	0	0.00	13	32.57	32.10	-13	7,389	-0.18%
2021/12/30	59	32.47	19	32.35	32.30	40	7,195	0.56%
2021/12/29	3	31.18	5	31.24	31.85	-2	6,836	-0.03%
2021/12/28	44.5	31.88	28	32.10	31.20	16.5	6,683	0.25%
2021/12/27	18	30.81	31.1	31.29	31.50	-13.1	6,090	-0.22%
2021/12/24	2	29.78	1	29.85	29.90	1	5,566	0.02%
2021/12/22	0	0.00	3	29.80	29.65	-3	5,532	-0.05%
2021/12/21	0	0.00	7	29.55	29.75	-7	5,510	-0.13%
2021/12/20	7	30.28	0	0.00	30.10	7	5,459	0.13%
2021/12/17	19	30.16	3	30.30	29.95	16	5,372	0.30%
2021/12/16	8	30.62	4.1	30.48	30.60	3.9	5,231	0.07%
2021/12/15	1	29.85	11	29.75	30.30	-10	4,845	-0.21%
2021/12/14	8	28.97	11	28.93	28.50	-3	4,519	-0.07%
2021/12/13	3	28.75	6	28.80	28.70	-3	4,463	-0.07%
2021/12/10	80	29.31	77	29.47	29.20	3	4,412	0.07%
2021/12/09	6	28.99	16	29.15	29.50	-10	4,100	-0.24%
2021/12/08	3	28.55	0	0.00	28.50	3	3,915	0.08%
2021/12/07	5	28.80	0	0.00	28.70	5	3,874	0.13%
2021/12/06	1	28.00	0	0.00	28.20	1	3,713	0.03%
2021/12/02	5	27.25	0	0.00	27.25	5	3,734	0.13%
2021/11/30	1	27.50	1	27.25	27.25	0	3,715	0.00%
2021/11/29	0	0.00	1	26.90	27.05	-1	3,714	-0.03%
2021/11/26	3	27.15	0	0.00	27.10	3	3,692	0.08%
2021/11/25	4	28.00	0	0.00	27.75	4	3,671	0.11%
2021/11/24	2	27.60	0	0.00	27.85	2	3,661	0.05%
2021/11/23	2	27.98	0	0.00	27.65	2	3,677	0.05%
2021/11/22	3	28.38	0	0.00	28.25	3	3,665	0.08%
2021/11/19	6	28.36	11	28.43	28.20	-5	3,632	-0.14%
2021/11/18	14	29.66	7	29.33	28.85	7	3,548	0.20%
2021/11/17	50	29.52	28	29.85	30.00	22	3,389	0.65%
2021/11/16	11	29.23	18	29.04	29.00	-7	2,923	-0.24%
2021/11/15	1	27.90	5	27.80	28.05	-4	2,646	-0.15%
2021/11/12	5	28.20	29	28.30	28.05	-24	2,645	-0.91%
2021/11/11	5	28.03	1	28.05	27.95	4	2,625	0.15%
2021/11/10	7	28.05	1	27.95	27.90	6	2,619	0.23%
2021/11/04	1	28.10	14	27.83	27.85	-13	2,645	-0.49%
2021/11/02	1	27.40	0	0.00	27.25	1	2,696	0.04%
2021/11/01	2	28.03	2	27.85	27.90	0	2,702	0.00%
2021/10/28	18	27.90	15	28.06	28.10	3	2,735	0.11%
2021/10/27	4	28.15	31	28.22	28.65	-27	2,639	-1.02%
2021/10/26	2	26.20	2	26.05	26.15	0	2,335	0.00%
2021/10/21	3	25.45	0	0.00	25.95	3	2,475	0.12%
2021/10/15	20	25.45	0	0.00	25.45	20	2,990	0.67%
2021/10/14	10	25.55	0	0.00	25.60	10	3,030	0.33%
2021/10/04	0	0.00	1	26.00	25.35	-1	3,833	-0.03%
2021/10/01	0	0.00	15	26.12	26.00	-15	3,847	-0.39%
2021/09/30	0	0.00	3	26.73	26.85	-3	3,853	-0.08%
2021/09/29	0	0.00	10	26.12	26.35	-10	3,874	-0.26%
2021/09/28	0	26.40	0	0.00	26.10	0	3,897	0.00%
2021/09/27	1	26.15	0	0.00	26.20	1	3,969	0.03%
2021/09/24	8	26.26	0	0.00	26.20	8	4,278	0.19%
2021/09/23	2	26.15	0	0.00	26.35	2	4,324	0.05%
2021/09/22	0	0.00	9	25.63	25.50	-9	4,368	-0.21%
2021/09/17	1	25.50	0	0.00	25.50	1	4,626	0.02%
2021/09/14	2	25.60	0	0.00	25.65	2	4,769	0.04%
2021/09/10	2	25.40	0	0.00	25.35	2	4,813	0.04%
2021/09/09	0	0.00	8	25.35	25.25	-8	4,840	-0.17%
2021/09/08	0	0.00	5	24.78	24.65	-5	4,840	-0.10%
2021/09/07	6	25.49	30	25.38	25.25	-24	4,839	-0.50%
2021/09/06	0	0.00	13	25.90	25.85	-13	4,817	-0.27%
2021/09/01	2	26.50	0	0.00	26.65	2	4,887	0.04%
2021/08/31	1	26.65	0	0.00	26.45	1	4,878	0.02%
2021/08/27	2	26.33	0	0.00	26.30	2	4,888	0.04%
2021/08/26	1	26.00	1	26.15	26.15	0	4,865	0.00%
2021/08/19	0	0.00	2	26.05	26.10	-2	4,840	-0.04%
2021/08/18	1	25.85	0	0.00	26.70	1	4,837	0.02%
2021/08/17	4	26.03	0	0.00	25.85	4	4,862	0.08%
2021/08/16	2	26.43	0	0.00	26.15	2	4,841	0.04%
2021/08/13	13	27.20	0	0.00	26.80	13	4,820	0.27%
2021/08/12	1	27.65	0	0.00	27.65	1	4,811	0.02%
2021/08/11	2	27.65	0	27.70	27.75	2	4,834	0.04%
2021/08/10	2	28.15	7	27.74	27.65	-5	4,856	-0.10%
2021/08/09	2	28.65	13	28.87	28.40	-11	4,896	-0.22%
2021/08/06	0	0.00	2	30.00	30.15	-2	4,847	-0.04%
2021/08/05	8	30.15	4	29.88	29.85	4	4,892	0.08%
2021/08/04	2	30.88	2	30.80	30.55	0	4,982	0.00%
2021/08/03	5	32.79	2	32.85	32.85	3	4,997	0.06%
2021/08/02	1	32.75	0	0.00	32.75	1	4,961	0.02%
2021/07/30	13	33.23	0	0.00	32.80	13	4,976	0.26%
2021/07/29	1	33.35	0	0.00	33.65	1	4,945	0.02%
2021/07/28	10	33.60	10	33.78	33.60	0	4,943	0.00%
2021/07/27	0	0.00	10	34.15	34.15	-10	4,973	-0.20%
2021/07/26	9	34.39	0	0.00	34.45	9	5,017	0.18%
2021/07/23	25	34.30	30	34.66	34.60	-5	5,000	-0.10%
2021/07/22	0	0.00	18	33.58	33.70	-18	4,766	-0.38%
2021/07/21	1	32.35	10	32.60	32.30	-9	4,734	-0.19%
2021/07/20	1	33.10	7	33.20	33.10	-6	4,720	-0.13%
2021/07/19	3	33.97	0	0.00	33.80	3	4,716	0.06%
2021/07/16	1	34.40	17	34.29	34.30	-16	4,840	-0.33%
2021/07/15	20	34.07	0	0.00	33.95	20	4,860	0.41%
2021/07/14	1	33.95	13	34.09	34.30	-12	4,878	-0.25%
2021/07/13	29	33.72	16	33.46	33.40	13	4,912	0.26%
2021/07/12	25	34.64	34	34.32	34.35	-9	5,099	-0.18%
2021/07/09	0	0.00	10	33.81	33.75	-10	5,007	-0.20%
2021/07/08	5	32.95	0	0.00	33.10	5	5,134	0.10%
2021/07/07	11	33.13	19	32.95	32.95	-8	5,359	-0.15%
2021/07/06	0	0.00	5	33.00	33.00	-5	5,880	-0.09%
2021/07/05	5	32.90	0	0.00	33.00	5	6,207	0.08%
2021/07/02	14	32.49	0	0.00	32.80	14	6,566	0.21%
2021/07/01	8	33.31	8	33.73	33.25	0	6,693	0.00%
2021/06/30	5	32.25	1	32.80	33.00	4	6,463	0.06%
2021/06/29	12	32.39	5	32.48	32.50	7	6,427	0.11%
2021/06/28	35	32.28	19	32.89	33.20	16	6,428	0.25%
2021/06/25	6	31.81	4	31.95	31.85	2	6,265	0.03%
2021/06/24	0.2	31.58	0	0.00	31.25	0.2	6,285	0.00%
2021/06/22	8	30.35	0	0.00	30.25	8	6,495	0.12%
2021/06/17	0	0.00	1	30.85	30.80	-1	6,827	-0.01%
2021/06/10	1	30.80	0	0.00	30.85	1	7,261	0.01%
2021/06/09	0	0.00	3	30.20	30.00	-3	7,241	-0.04%
2021/06/04	2	29.90	1	30.00	29.95	1	7,688	0.01%
2021/06/03	0	0.00	1	30.10	30.20	-1	7,766	-0.01%
2021/05/31	2	29.90	0	0.00	30.05	2	8,111	0.02%
2021/05/28	1	29.65	2	29.60	29.80	-1	8,167	-0.01%
2021/05/27	1	29.10	0	0.00	29.35	1	8,371	0.01%
2021/05/25	2	29.10	0	0.00	29.00	2	8,526	0.02%
2021/05/21	0	0.00	2	28.85	28.75	-2	8,767	-0.02%
2021/05/20	2	28.40	0	0.00	28.40	2	8,887	0.02%
2021/05/19	1	28.55	2	28.58	28.75	-1	8,966	-0.01%
2021/05/18	1	26.85	0	0.00	28.60	1	8,974	0.01%
2021/05/17	0	0.00	12	26.37	26.00	-12	8,963	-0.13%
2021/05/14	2	28.53	0	0.00	27.90	2	8,903	0.02%
2021/05/13	4	28.40	10	28.00	27.60	-6	8,870	-0.07%
2021/05/11	10	30.50	3	31.03	30.70	7	8,661	0.08%
2021/05/10	6	32.03	0.2	32.75	32.20	5.8	8,595	0.07%
2021/05/07	3	32.00	1	32.20	32.80	2	8,598	0.02%
2021/05/05	28	31.78	2	31.65	31.50	26	8,546	0.30%
2021/05/04	5	32.30	1	30.65	31.95	4	8,551	0.05%
2021/05/03	28	33.49	0	0.00	33.10	28	8,504	0.33%
2021/04/28	0	0.00	3	35.50	34.90	-3	8,421	-0.04%
2021/04/27	1	34.70	0.3	34.90	34.70	0.7	8,426	0.01%
2021/04/26	8	35.00	6	35.08	35.00	2	8,465	0.02%
2021/04/23	1	34.27	10	34.60	34.70	-9	8,461	-0.11%
2021/04/22	8	34.64	18	34.59	34.35	-10	8,508	-0.12%
2021/04/21	15	35.21	6	35.23	35.15	9	8,401	0.11%
2021/04/20	2	35.20	2	35.43	35.50	0	8,360	0.00%
2021/04/19	6.4	35.94	34	35.87	35.80	-27.6	8,381	-0.33%
2021/04/16	29.7	36.13	35	36.46	36.40	-5.3	8,271	-0.06%
2021/04/15	3	35.53	3	35.93	35.50	0	8,043	0.00%
2021/04/14	19	34.71	12	34.75	34.95	7	7,935	0.09%
2021/04/13	9	35.75	4	36.00	35.35	5	8,112	0.06%
2021/04/12	22	36.64	23	36.37	36.30	-1	8,481	-0.01%
2021/04/09	31	35.59	19	35.34	35.75	12	8,026	0.15%
2021/04/08	12	34.43	105	34.79	34.75	-93	7,714	-1.21%	大賣/
2021/04/07	15	33.32	12	33.03	33.50	3	7,415	0.04%
2021/04/06	7	32.60	1.5	32.57	32.70	5.5	7,471	0.07%
2021/03/31	31	31.82	0	0.00	32.15	31	7,466	0.42%
2021/03/30	10	32.21	51	32.05	32.15	-41	7,427	-0.55%
2021/03/29	1	32.50	12	32.33	32.55	-11	7,353	-0.15%
2021/03/26	63	32.55	64	32.73	32.55	-1	7,299	-0.01%
2021/03/25	10	32.60	0	0.00	32.65	10	7,110	0.14%
2021/03/24	5	33.05	0	0.00	32.90	5	7,130	0.07%
2021/03/23	1	33.00	9	32.58	32.50	-8	7,143	-0.11%
2021/03/22	16	33.53	2.2	32.87	33.10	13.8	7,072	0.20%
2021/03/19	3	33.08	7	32.97	33.10	-4	6,919	-0.06%
2021/03/18	7	32.25	1	32.10	32.30	6	6,776	0.09%
2021/03/17	7	31.83	3	31.82	31.75	4	6,814	0.06%
2021/03/16	6	31.37	8	31.59	31.45	-2	6,874	-0.03%
2021/03/15	5	31.45	6	31.55	31.55	-1	6,885	-0.01%
2021/03/12	0	0.00	1	31.70	31.85	-1	6,983	-0.01%
2021/03/11	47.2	31.89	65	32.06	32.00	-17.8	7,013	-0.25%
2021/03/10	0	0.00	3	31.77	31.50	-3	6,863	-0.04%
2021/03/09	1	30.80	7	30.76	31.15	-6	6,879	-0.09%
2021/03/08	7	31.43	1	32.00	30.95	6	6,870	0.09%
2021/03/05	15	31.23	0	0.00	31.20	15	6,740	0.22%
2021/03/04	0	0.00	1	31.15	31.05	-1	6,719	-0.01%
2021/03/03	37	30.81	5	30.40	30.90	32	6,724	0.48%
2021/03/02	28	31.52	3	31.63	30.80	25	6,706	0.37%
2021/02/26	11	30.72	10	31.00	31.00	1	6,577	0.02%
2021/02/24	0	0.00	20	30.73	30.55	-20	6,625	-0.30%
2021/02/23	9	31.18	12	31.08	31.00	-3	6,618	-0.05%
2021/02/22	0	0.00	34	30.53	30.75	-34	6,583	-0.52%
2021/02/19	11	29.64	13	29.83	30.05	-2	6,855	-0.03%
2021/02/18	0.5	29.14	0	0.00	29.40	0.5	6,968	0.01%
2021/02/17	0.5	28.60	0	0.00	28.85	0.5	7,301	0.01%
2021/02/04	0	0.00	6	28.20	28.30	-6	7,741	-0.08%
2021/02/03	0	0.00	1	28.20	28.00	-1	7,906	-0.01%
2021/02/02	3	27.75	2	27.95	27.80	1	8,023	0.01%
2021/02/01	1	27.65	0	0.00	27.75	1	8,195	0.01%
2021/01/29	1	28.05	0	0.00	28.15	1	8,357	0.01%
2021/01/28	2	27.75	0	0.00	27.75	2	8,507	0.02%
2021/01/26	2	27.88	0	0.00	27.75	2	9,746	0.02%
2021/01/25	4	27.91	3	27.85	28.10	1	10,818	0.01%
2021/01/20	17	28.66	0	0.00	28.30	17	10,967	0.16%
2021/01/19	2	29.50	2	29.80	29.30	0	10,903	0.00%
2021/01/18	3	28.75	0	0.00	28.95	3	10,850	0.03%
2021/01/15	8	29.44	0	0.00	29.05	8	10,821	0.07%
2021/01/13	2	29.60	0	0.00	29.60	2	10,786	0.02%
2021/01/12	3	29.62	0	0.00	29.50	3	10,775	0.03%
2021/01/08	3	30.05	3	30.13	30.15	0	10,704	0.00%
2021/01/07	4	30.35	6	30.30	30.25	-2	10,648	-0.02%
2021/01/06	23	31.15	10	31.00	30.55	13	10,586	0.12%
2021/01/05	25	32.21	33	32.37	32.50	-8	10,188	-0.08%
2021/01/04	0	0.00	3	30.80	30.70	-3	9,599	-0.03%
2020/12/31	0	0.00	6	30.45	30.45	-6	9,604	-0.06%
2020/12/30	1	30.55	2	30.60	30.55	-1	9,554	-0.01%
2020/12/29	13	30.85	29	30.75	30.85	-16	9,462	-0.17%
2020/12/28	5	30.03	7	30.28	30.30	-2	9,198	-0.02%
2020/12/24	3	29.47	0	0.00	29.35	3	9,071	0.03%
2020/12/23	10	28.85	0	0.00	29.35	10	9,027	0.11%
2020/12/22	7	29.44	0	0.00	28.85	7	9,032	0.08%
2020/12/21	0	0.00	2	29.50	29.45	-2	9,079	-0.02%
2020/12/18	3	29.45	11	29.60	29.65	-8	9,089	-0.09%
2020/12/17	4	29.13	15	29.00	29.40	-11	9,124	-0.12%
2020/12/16	3	28.97	2	29.10	28.95	1	9,109	0.01%
2020/12/15	3	28.85	0	0.00	28.70	3	9,413	0.03%
2020/12/14	7	29.29	9	29.54	29.40	-2	9,393	-0.02%
2020/12/11	17	29.23	3	29.75	29.25	14	9,501	0.15%
2020/12/10	8	30.52	0	0.00	30.10	8	9,310	0.09%
2020/12/09	5	30.45	0	0.00	30.55	5	9,190	0.05%
2020/12/08	0	0.00	4	30.84	30.50	-4	9,173	-0.04%
2020/12/03	2	30.50	3	30.53	30.35	-1	8,973	-0.01%
2020/12/02	0	0.00	4	30.40	30.10	-4	8,881	-0.05%
2020/11/30	10	30.40	25.1	30.35	30.20	-15.1	8,914	-0.17%
2020/11/27	1	30.10	21	30.15	30.15	-20	8,957	-0.22%
2020/11/26	2	29.95	11	30.02	29.95	-9	8,987	-0.10%
2020/11/25	15	29.83	9	29.88	29.90	6	9,000	0.07%
2020/11/24	31	30.19	14	29.91	29.80	17	8,959	0.19%
2020/11/23	27	30.17	26	30.05	30.20	1	8,953	0.01%
2020/11/20	21	30.20	55	30.19	30.10	-34	8,909	-0.38%
2020/11/19	123	30.32	124	30.14	29.95	-1	8,962	-0.01%	大買/大賣/
2020/11/18	158	30.87	133	30.66	30.50	25	9,001	0.28%	大買/大賣/
2020/11/17	116	30.56	110	30.76	30.65	6	9,020	0.07%	大買/大賣/
2020/11/16	37	30.39	26	30.62	30.85	11	9,131	0.12%
2020/11/13	32	30.17	20	30.01	30.25	12	8,925	0.13%
2020/11/12	2	29.25	0	0.00	28.95	2	8,660	0.02%
2020/11/11	20	29.07	3	29.50	29.65	17	8,567	0.20%
2020/11/10	0	0.00	3	29.27	29.05	-3	8,443	-0.04%
2020/11/09	2	29.40	53	29.59	29.30	-51	8,492	-0.60%
2020/11/06	19	29.16	19	29.07	29.00	0	8,475	0.00%
2020/11/05	115	28.60	119	28.51	28.50	-4	8,567	-0.05%	大買/大賣/
2020/11/04	150	28.68	147	28.86	28.85	3	8,474	0.04%	大買/大賣/
2020/11/03	102	29.90	33	29.40	29.20	69	8,350	0.83%	大買/
2020/11/02	44	29.80	47	30.44	30.50	-3	7,719	-0.04%
2020/10/30	0	0.00	6	28.14	27.75	-6	6,659	-0.09%
2020/10/29	0	0.00	1	27.25	27.60	-1	6,636	-0.02%
2020/10/28	1	28.25	0	0.00	27.55	1	6,670	0.01%
2020/10/26	0	0.00	2	28.00	27.50	-2	6,536	-0.03%
2020/10/22	4	27.83	3	28.07	27.55	1	6,573	0.02%
2020/10/21	0	0.00	5	28.00	27.85	-5	6,609	-0.08%
2020/10/20	0	0.00	4	27.53	27.50	-4	6,581	-0.06%
2020/10/19	0	0.00	10	27.30	27.30	-10	6,562	-0.15%
2020/10/14	0	0.00	1	27.10	27.10	-1	6,646	-0.02%
2020/10/13	1	26.60	0	0.00	27.25	1	6,666	0.01%
2020/10/12	0	0.00	2	26.90	26.80	-2	6,646	-0.03%
2020/10/08	1	27.10	0	0.00	27.05	1	6,641	0.02%
2020/10/07	1	26.30	0	0.00	26.15	1	6,555	0.02%
2020/10/05	0	0.00	1	25.80	25.70	-1	6,608	-0.02%
2020/09/29	5	25.49	0	0.00	25.45	5	6,745	0.07%
2020/09/28	5	25.65	0	0.00	25.65	5	6,822	0.07%
2020/09/25	0	0.00	1	25.90	25.25	-1	6,946	-0.01%
2020/09/24	15	25.83	10	26.03	25.60	5	6,962	0.07%
2020/09/23	1	26.85	0	0.00	26.65	1	6,916	0.01%
2020/09/22	18	26.89	1	26.85	26.80	17	6,990	0.24%
2020/09/21	0	0.00	1	27.45	27.70	-1	7,069	-0.01%
2020/09/18	3	28.17	4	28.46	27.55	-1	7,041	-0.01%
2020/09/17	10	28.00	76	28.00	28.10	-66	6,712	-0.98%
2020/09/16	1	28.00	46	27.96	27.85	-45	6,659	-0.68%
2020/09/15	2	27.18	12	27.13	27.00	-10	6,526	-0.15%
2020/09/14	0	0.00	1	27.00	27.15	-1	6,636	-0.02%
2020/09/11	13	26.67	0	0.00	26.55	13	6,766	0.19%
2020/09/09	3	27.35	2	27.55	27.35	1	6,700	0.01%
2020/09/08	12	26.66	0	0.00	27.30	12	6,638	0.18%
2020/09/07	2	27.00	16	26.94	26.80	-14	6,593	-0.21%
2020/09/04	10	27.30	7	27.09	27.20	3	6,566	0.05%
2020/09/03	1	27.85	0	0.00	27.80	1	6,495	0.02%
2020/09/02	0	0.00	37	28.01	28.20	-37	6,405	-0.58%
2020/09/01	1	27.95	8	28.03	27.90	-7	6,316	-0.11%
2020/08/31	20	27.93	0	0.00	27.75	20	6,232	0.32%
2020/08/28	2	27.60	5	27.70	27.50	-3	6,174	-0.05%
2020/08/26	0	0.00	17	28.05	27.70	-17	6,041	-0.28%
2020/08/25	0	0.00	10	27.77	27.60	-10	5,980	-0.17%
2020/08/24	6	27.79	11	27.80	28.15	-5	5,854	-0.09%
2020/08/21	21	27.89	65	28.22	27.85	-44	5,652	-0.78%
2020/08/20	16	27.64	105	27.16	26.65	-89	5,236	-1.70%	大賣/
2020/08/19	36	27.41	14	27.71	27.30	22	4,917	0.45%
2020/08/18	5	27.47	15	27.40	27.20	-10	4,736	-0.21%
2020/08/17	10	26.80	2	26.75	26.80	8	4,657	0.17%
2020/08/14	0	0.00	1.1	26.80	26.80	-1.1	4,604	-0.02%
2020/08/13	28	27.20	4	27.34	27.10	24	4,536	0.53%
2020/08/12	29	27.07	21	27.13	27.65	8	4,356	0.18%
2020/08/11	14	26.78	9	27.10	26.75	5	4,191	0.12%
2020/08/10	10	26.20	1	26.45	26.45	9	3,949	0.23%
2020/08/07	13	26.55	18	26.10	26.50	-5	3,920	-0.13%
2020/08/06	34	26.03	7	26.31	25.90	27	3,811	0.71%
2020/08/05	1	25.05	4	25.13	25.10	-3	3,491	-0.09%
2020/08/04	10	25.25	7	25.10	25.15	3	3,478	0.09%
2020/08/03	4	24.89	14	24.69	24.90	-10	3,466	-0.29%
2020/07/31	0	0.00	1	24.10	24.10	-1	3,435	-0.03%
2020/07/30	5	23.80	5	24.15	24.00	0	3,441	0.00%
2020/07/29	1	23.55	1	23.70	23.70	0	3,488	0.00%
2020/07/28	1	23.15	11	23.52	23.10	-10	3,514	-0.28%
2020/07/27	2	23.90	0	0.00	23.85	2	3,490	0.06%
2020/07/23	11	24.91	0	0.00	24.70	11	3,447	0.32%
2020/07/22	9	25.13	6	25.03	24.85	3	3,440	0.09%
2020/07/21	0	0.00	2	24.88	25.00	-2	3,404	-0.06%
2020/07/20	15.1	24.59	1	24.40	24.65	14.1	3,384	0.42%
2020/07/17	8	24.15	1	23.45	23.40	7	3,312	0.21%
2020/07/15	7	24.70	1	24.70	24.10	6	3,271	0.18%
2020/07/14	7	24.85	0	0.00	24.60	7	3,280	0.21%
2020/07/13	10	25.13	1	25.20	25.00	9	3,281	0.27%
2020/07/10	7	24.50	6	24.53	24.60	1	3,289	0.03%
2020/07/09	2	25.18	1	25.10	24.90	1	3,389	0.03%
2020/07/08	15	25.00	1	25.05	24.80	14	3,345	0.42%
2020/07/07	7	24.77	10	24.48	24.40	-3	3,289	-0.09%
2020/07/06	2	25.10	18	24.95	25.15	-16	3,215	-0.50%
2020/07/03	0	0.00	6	24.40	24.25	-6	3,102	-0.19%
2020/07/02	0	0.00	7	24.36	24.20	-7	3,054	-0.23%
2020/07/01	3	24.43	16	24.41	24.30	-13	3,012	-0.43%
2020/06/30	14	23.86	3.1	23.70	24.10	10.9	2,913	0.37%
2020/06/29	1	22.75	2.2	22.65	22.70	-1.2	2,777	-0.04%
2020/06/19	10	22.32	5	22.41	22.55	5	2,808	0.18%
2020/06/17	0	0.00	2	21.90	21.75	-2	2,571	-0.08%
2020/06/16	2	21.40	0	0.00	21.40	2	2,590	0.08%
2020/06/11	1	21.85	0	0.00	21.25	1	2,720	0.04%
2020/06/10	1	21.65	0	0.00	21.70	1	2,713	0.04%
2020/06/08	1	22.65	0	0.00	22.30	1	2,861	0.03%
2020/06/05	1	22.40	0	0.00	22.50	1	2,868	0.03%
2020/06/04	0	0.00	1	22.00	22.00	-1	2,865	-0.03%
2020/05/22	1	21.60	0	0.00	21.20	1	2,867	0.03%
2020/05/21	0	0.00	1	21.55	21.60	-1	2,865	-0.03%
2020/05/19	0.4	21.35	0	0.00	21.35	0.4	2,968	0.01%
2020/05/15	1.2	21.02	2	21.70	21.10	-0.8	2,984	-0.03%
2020/05/14	3	22.13	9	21.87	21.65	-6	2,942	-0.20%
2020/05/13	5	22.35	1	22.00	22.35	4	2,868	0.14%
2020/05/11	2	21.80	0	0.00	21.75	2	2,836	0.07%
2020/05/08	0	0.00	4	22.08	21.80	-4	2,809	-0.14%
2020/05/05	1	20.75	1	20.85	20.85	0	2,714	0.00%
2020/05/04	1	21.15	0	0.00	21.05	1	2,673	0.04%
2020/04/30	1.4	20.83	5	20.80	20.80	-3.6	2,632	-0.14%
2020/04/29	1	20.80	1	20.95	20.70	0	2,660	0.00%
2020/04/27	2	20.45	1	20.45	20.40	1	2,677	0.04%
2020/04/23	0	0.00	1	20.10	20.10	-1	2,682	-0.04%
2020/04/21	1	19.75	0	0.00	19.65	1	2,710	0.04%
2020/04/20	1	20.20	3	20.15	20.20	-2	2,737	-0.07%
2020/04/17	1	20.00	0	0.00	20.05	1	2,785	0.04%
2020/04/16	2	20.03	0	0.00	20.00	2	2,780	0.07%
2020/04/15	6	20.28	2	20.10	20.05	4	2,762	0.14%
2020/04/14	6	21.03	15	20.32	20.50	-9	2,747	-0.33%
2020/04/13	11	19.99	1	20.20	20.45	10	2,634	0.38%
2020/04/10	0	0.00	2	19.80	19.75	-2	2,617	-0.08%
2020/04/09	2	19.50	0	0.00	19.55	2	2,635	0.08%
2020/03/31	10	19.50	10	19.50	18.95	0	2,712	0.00%
2020/03/30	0	0.00	11	18.52	19.00	-11	2,699	-0.41%
2020/03/25	2	18.30	2	18.40	18.25	0	2,704	0.00%
2020/03/23	1	15.50	0	0.00	16.00	1	2,739	0.04%
2020/03/20	3	15.70	4	16.23	16.25	-1	2,913	-0.03%
2020/03/19	2	15.35	13	15.50	14.80	-11	2,906	-0.38%
2020/03/18	5	17.00	0	0.00	16.35	5	2,846	0.18%
2020/03/17	3.2	17.20	5	17.82	16.90	-1.8	2,865	-0.06%
2020/03/13	2	19.55	1	19.55	19.95	1	2,805	0.04%
2020/03/12	2.2	21.80	59	21.53	21.70	-56.8	2,722	-2.09%
2020/03/10	2	22.03	0	0.00	22.85	2	2,596	0.08%
2020/03/09	1	22.90	0	0.00	22.60	1	2,576	0.04%
2020/03/06	1	23.45	0	0.00	23.35	1	2,563	0.04%
2020/03/05	0	0.00	1	23.80	23.70	-1	2,578	-0.04%
2020/03/03	0	0.00	11	23.61	23.45	-11	2,586	-0.43%
2020/03/02	11	23.30	11	23.21	23.20	0	2,598	0.00%
2020/02/27	12	23.15	4	23.50	22.80	8	2,593	0.31%
2020/02/25	1	23.15	2	23.30	23.60	-1	2,599	-0.04%
2020/02/24	11	23.63	0	0.00	23.50	11	2,608	0.42%
2020/02/21	2	23.90	7	23.86	23.95	-5	2,614	-0.19%
2020/02/20	17	24.26	10	23.95	23.85	7	2,620	0.27%
2020/02/18	2	23.20	0	0.00	23.20	2	2,569	0.08%
2020/02/13	4	23.33	1	23.35	23.15	3	2,572	0.12%
2020/02/10	1	22.30	0	0.00	22.35	1	2,539	0.04%
2020/02/07	2	22.85	0	0.00	22.60	2	2,545	0.08%
2020/02/05	5	22.50	0	0.00	22.50	5	2,601	0.19%
2020/02/03	1	22.00	11	22.34	22.40	-10	2,640	-0.38%
2020/01/31	13	23.66	0	0.00	23.75	13	2,605	0.50%
2020/01/30	47	23.75	1	23.50	23.55	46	2,653	1.73%
2020/01/20	2	25.70	2	25.60	25.65	0	2,655	0.00%
2020/01/16	10	25.30	28	25.56	25.80	-18	2,635	-0.68%
2020/01/15	0.2	25.20	2	25.15	25.10	-1.8	2,593	-0.07%
2020/01/13	9	25.00	9	25.10	25.20	0	2,573	0.00%
2020/01/10	22	24.55	70	24.56	24.65	-48	2,532	-1.90%
2020/01/09	5	24.30	0	0.00	24.25	5	2,510	0.20%
2020/01/08	55	24.35	0	0.00	24.05	55	2,545	2.16%
2020/01/07	2	24.60	0	0.00	24.60	2	2,553	0.08%
2020/01/06	3	25.07	0	0.00	25.10	3	2,682	0.11%
2020/01/03	18	25.26	1	25.60	25.25	17	2,679	0.63%
2020/01/02	1	25.60	6	25.64	25.65	-5	2,668	-0.19%
2019/12/31	3	25.90	0	0.00	25.80	3	2,651	0.11%
2019/12/30	14	25.69	0	0.00	25.80	14	2,649	0.53%
2019/12/27	1	26.15	3	26.10	26.00	-2	2,645	-0.08%
2019/12/26	1	26.00	21	25.96	26.10	-20	2,653	-0.75%
2019/12/25	20	25.75	13	25.95	26.00	7	2,621	0.27%
2019/12/24	4	25.45	0	0.00	25.85	4	2,640	0.15%
2019/12/23	2	25.58	8	25.69	25.50	-6	2,682	-0.22%
2019/12/20	0	0.00	14	25.75	26.00	-14	2,689	-0.52%
2019/12/19	3	25.68	0	0.00	25.75	3	2,690	0.11%
2019/12/18	33	25.95	1	25.90	25.90	32	2,716	1.18%
2019/12/17	17	25.97	12	25.82	26.00	5	2,712	0.18%
2019/12/16	0	0.00	1	25.05	25.20	-1	2,542	-0.04%
2019/12/12	2	24.50	4	24.55	24.50	-2	2,552	-0.08%
2019/12/11	0	0.00	1	24.85	24.85	-1	2,554	-0.04%
2019/12/10	6	25.14	3	25.08	25.00	3	2,573	0.12%
2019/12/09	1	25.10	0	0.00	25.10	1	2,594	0.04%
2019/12/06	1	25.15	1	25.10	25.10	0	2,632	0.00%
2019/12/05	1	25.40	1	25.40	25.40	0	2,668	0.00%
2019/12/04	2	25.25	0	0.00	25.35	2	2,718	0.07%
2019/11/27	1	25.40	2	25.40	25.50	-1	2,859	-0.03%
2019/11/22	0	0.00	10	25.18	25.10	-10	3,021	-0.33%
2019/11/21	0	0.00	9	25.14	25.25	-9	3,095	-0.29%
2019/11/19	1	25.05	0	0.00	24.95	1	3,187	0.03%
2019/11/18	0	0.00	14	24.96	25.10	-14	3,234	-0.43%
2019/11/12	1	24.00	0	0.00	24.00	1	3,529	0.03%
2019/11/08	1	24.50	0	0.00	24.40	1	3,857	0.03%
2019/11/07	7	24.26	0	0.00	24.10	7	4,042	0.17%
2019/11/04	16	24.65	1	24.85	24.85	15	4,522	0.33%
2019/10/31	1	24.00	0	0.00	23.80	1	4,603	0.02%
2019/10/29	2.4	24.37	1	24.60	24.15	1.4	4,688	0.03%
2019/10/28	9	24.84	0	0.00	24.70	9	4,713	0.19%
2019/10/25	2	25.20	2	25.15	25.35	0	4,689	0.00%
2019/10/22	0	0.00	1	25.65	25.35	-1	5,113	-0.02%
2019/10/18	1	25.30	0	0.00	25.30	1	5,302	0.02%
2019/10/17	5	25.35	5	25.30	25.35	0	5,324	0.00%
2019/10/16	5	25.10	2	25.20	25.15	3	5,375	0.06%
2019/10/14	10	24.64	38	24.96	24.95	-28	5,453	-0.51%
2019/10/09	0	0.00	2	25.80	25.65	-2	5,363	-0.04%
2019/10/08	2	25.85	0	0.00	25.80	2	5,413	0.04%
2019/10/03	0	0.00	2	26.50	26.40	-2	5,908	-0.03%
2019/10/02	0	0.00	3	26.52	26.60	-3	5,923	-0.05%
2019/10/01	2	26.45	0	0.00	25.90	2	5,902	0.03%
2019/09/27	1	26.65	1	26.35	26.25	0	5,875	0.00%
2019/09/26	1	27.00	6	26.96	26.75	-5	5,850	-0.09%
2019/09/24	1	26.80	0	0.00	26.90	1	5,796	0.02%
2019/09/23	0	0.00	2	26.70	26.80	-2	5,827	-0.03%
2019/09/20	6	26.30	0	0.00	26.55	6	5,942	0.10%
2019/09/19	0	0.00	3	26.50	26.60	-3	5,924	-0.05%
2019/09/18	3	26.73	1	26.65	26.65	2	5,998	0.03%
2019/09/17	0	0.00	1	26.80	26.70	-1	6,068	-0.02%
2019/09/12	1	27.00	0	0.00	27.05	1	6,061	0.02%
2019/09/11	6	27.07	0	0.00	27.20	6	6,057	0.10%
2019/09/10	14	27.40	1	27.40	27.25	13	6,013	0.22%
2019/09/09	1	27.80	0	0.00	27.70	1	5,964	0.02%
2019/09/06	20	28.08	0	0.00	28.15	20	5,927	0.34%
2019/09/05	2	28.63	0	0.00	28.55	2	5,869	0.03%
2019/09/04	0	0.00	4	28.65	28.55	-4	5,848	-0.07%
2019/09/03	55	28.79	3	28.90	28.55	52	5,846	0.89%
2019/09/02	1	28.60	2	28.48	28.65	-1	5,815	-0.02%
2019/08/30	2	28.00	0	0.00	28.00	2	5,760	0.03%
2019/08/29	0	0.00	2	27.68	27.90	-2	5,720	-0.03%
2019/08/28	18	27.76	2	28.15	27.60	16	5,675	0.28%
2019/08/27	3	27.23	1	27.50	27.65	2	5,580	0.04%
2019/08/26	9	27.09	7	27.13	26.85	2	5,536	0.04%
2019/08/23	6	28.18	0	0.00	28.10	6	5,457	0.11%
2019/08/22	7	28.56	1	28.45	28.45	6	5,445	0.11%
2019/08/21	13	28.18	6	28.18	28.25	7	5,355	0.13%
2019/08/20	15	28.43	0	0.00	28.30	15	5,293	0.28%
2019/08/19	3	28.85	20	28.66	28.85	-17	5,210	-0.33%
2019/08/16	0	0.00	1	28.80	28.65	-1	5,170	-0.02%
2019/08/15	5	28.91	4	28.80	28.75	1	5,126	0.02%
2019/08/14	20	28.75	203	28.50	28.95	-183	5,035	-3.63%	大賣/鉅額交易
2019/08/13	31	28.05	15	28.25	27.75	16	4,835	0.33%
2019/08/12	6	28.83	34	28.88	28.75	-28	4,774	-0.59%
2019/08/08	21	28.12	69	28.57	28.45	-48	4,616	-1.04%
2019/08/07	104	28.20	14	28.49	28.05	90	4,537	1.98%	大買/
2019/08/06	11	27.85	5	28.01	28.30	6	4,373	0.14%
2019/08/05	2	27.70	10	27.51	27.40	-8	4,279	-0.19%
2019/08/02	6	27.20	2	27.45	27.15	4	4,223	0.09%
2019/08/01	13	27.54	27	27.43	27.70	-14	4,257	-0.33%
2019/07/31	3	27.05	1	26.80	27.05	2	4,261	0.05%
2019/07/30	6	26.41	10	26.88	26.45	-4	4,274	-0.09%
2019/07/29	102	27.20	31	27.28	27.20	71	4,277	1.66%	大買/
2019/07/26	1	27.25	0	0.00	27.40	1	4,281	0.02%
2019/07/25	6	28.13	11	28.07	27.60	-5	4,335	-0.12%
2019/07/24	0	0.00	2	26.80	27.20	-2	4,229	-0.05%
2019/07/23	2	26.60	4	27.04	26.85	-2	4,220	-0.05%
2019/07/22	1	27.05	179.7	26.43	26.85	-178.7	4,182	-4.27%	大賣/鉅額交易
2019/07/19	0	0.00	3	26.25	26.25	-3	4,201	-0.07%
2019/07/18	168	26.61	3	26.45	26.20	165	4,231	3.90%	大買/鉅額交易
2019/07/17	0	0.00	31	26.39	26.80	-31	4,239	-0.73%
2019/07/16	3	26.38	1	26.35	26.15	2	4,296	0.05%
2019/07/15	23	26.24	1	26.35	26.15	22	4,274	0.51%
2019/07/12	2	26.10	1	26.15	26.00	1	4,254	0.02%
2019/07/11	0	0.00	8	25.82	25.70	-8	4,226	-0.19%
2019/07/10	140	26.65	14	26.02	25.60	126	4,243	2.97%	大買/鉅額交易
2019/07/09	30	25.90	0	0.00	25.90	30	3,908	0.77%
2019/07/08	0	0.00	6	25.87	25.75	-6	3,902	-0.15%
2019/07/04	0	0.00	2	25.50	25.25	-2	3,977	-0.05%
2019/06/28	0	0.00	1	25.15	25.05	-1	4,038	-0.02%
2019/06/27	7	25.85	3	26.10	25.25	4	4,034	0.10%
2019/06/26	7	25.67	0	0.00	25.70	7	3,911	0.18%
2019/06/25	2	25.55	3	25.67	25.35	-1	3,926	-0.03%
2019/06/24	1	25.25	6	25.18	25.30	-5	3,877	-0.13%
2019/06/21	2	24.50	3	24.47	24.50	-1	3,881	-0.03%
2019/06/19	0	0.00	2	24.10	24.10	-2	4,187	-0.05%
2019/06/13	0	0.00	1	23.85	23.70	-1	4,689	-0.02%
2019/06/12	1	23.55	0	0.00	23.60	1	4,717	0.02%
2019/06/11	3	23.90	0	0.00	24.00	3	4,791	0.06%
2019/06/06	0	0.00	2	23.20	23.05	-2	4,814	-0.04%
2019/06/05	2	23.20	0	0.00	23.10	2	4,819	0.04%
2019/05/31	1	23.45	0	0.00	23.45	1	5,027	0.02%
2019/05/30	2	23.10	1	22.70	23.20	1	5,063	0.02%
2019/05/29	0	0.00	3	22.80	22.60	-3	5,109	-0.06%
2019/05/28	5	23.10	0	0.00	23.15	5	5,107	0.10%
2019/05/24	3	23.45	7	23.41	23.25	-4	5,207	-0.08%
2019/05/23	0	0.00	5	23.69	23.30	-5	5,218	-0.10%
2019/05/22	2	24.50	2	24.60	24.15	0	5,200	0.00%
2019/05/20	2	24.25	13	24.33	24.75	-11	5,249	-0.21%
2019/05/17	0	0.00	4	24.73	24.25	-4	5,221	-0.08%
2019/05/16	2	24.80	0	0.00	24.30	2	5,180	0.04%
2019/05/15	6	24.99	0	0.00	25.05	6	5,164	0.12%
2019/05/14	10	24.45	8	24.56	24.80	2	5,107	0.04%
2019/05/13	0	0.00	6	24.56	24.55	-6	5,084	-0.12%
2019/05/10	2	24.23	1	23.85	24.10	1	5,034	0.02%
2019/05/09	6	24.60	1	24.15	24.20	5	4,995	0.10%
2019/05/07	0	0.00	8	26.01	25.70	-8	4,836	-0.17%
2019/05/06	5	25.84	4	25.55	25.10	1	4,785	0.02%
2019/05/03	2	26.05	6	26.14	26.40	-4	4,701	-0.09%
2019/05/02	2	25.70	12	26.16	26.25	-10	4,671	-0.21%
2019/04/30	4	25.79	14	25.65	26.00	-10	4,622	-0.22%
2019/04/29	0	0.00	1	25.60	25.00	-1	4,407	-0.02%
2019/04/26	4	24.91	1	24.95	25.35	3	4,409	0.07%
2019/04/25	6	25.60	2	25.48	25.15	4	4,519	0.09%
2019/04/24	5	25.25	0	0.00	25.45	5	4,551	0.11%
2019/04/23	5	24.80	1	25.00	25.20	4	4,545	0.09%
2019/04/22	4	25.01	19	25.11	25.10	-15	4,548	-0.33%
2019/04/18	1	24.30	0	0.00	23.90	1	4,501	0.02%
2019/04/16	2	24.63	6	24.88	24.50	-4	4,820	-0.08%
2019/04/15	2	23.95	5	24.00	24.65	-3	4,989	-0.06%
2019/04/12	4	23.58	2	23.55	23.60	2	4,914	0.04%
2019/04/10	5	24.10	2	24.15	24.10	3	4,887	0.06%
2019/04/09	2	23.70	5	23.74	23.85	-3	4,821	-0.06%
2019/04/08	0	0.00	9	23.68	23.75	-9	4,839	-0.19%
2019/04/03	0	0.00	70	23.53	23.50	-70	4,805	-1.46%
2019/04/02	73	23.38	2	23.70	23.40	71	4,795	1.48%
2019/04/01	8.3	23.49	3	23.48	23.45	5.3	4,776	0.11%
2019/03/29	2	23.00	0	0.00	23.00	2	4,726	0.04%
2019/03/28	6	23.11	0	0.00	22.90	6	4,701	0.13%
2019/03/27	1	23.55	2	23.60	23.50	-1	4,650	-0.02%
2019/03/26	18	23.62	2	23.45	23.40	16	4,622	0.35%
2019/03/25	12	23.92	4	24.00	23.75	8	4,553	0.18%
2019/03/22	26	25.36	2	24.95	24.85	24	4,557	0.53%
2019/03/21	5	26.65	16	26.44	26.10	-11	4,316	-0.25%
2019/03/20	6	26.03	7	25.71	26.05	-1	4,214	-0.02%
2019/03/19	11	26.30	26	26.43	26.10	-15	4,218	-0.36%
2019/03/18	15	25.83	9	26.08	26.50	6	4,208	0.14%
2019/03/15	0	0.00	1	25.25	25.15	-1	4,001	-0.02%
2019/03/14	28	25.75	10	25.57	25.35	18	3,996	0.45%
2019/03/13	1	25.20	2	25.35	25.35	-1	3,949	-0.03%
2019/03/11	2	24.95	2	24.85	24.80	0	3,997	0.00%
2019/03/08	1	24.45	0	0.00	24.75	1	4,017	0.02%
2019/03/07	4	25.60	0	0.00	25.10	4	4,007	0.10%
2019/03/06	4	25.15	8	25.33	25.70	-4	3,941	-0.10%
2019/03/05	2	25.40	168	25.27	24.85	-166	3,870	-4.29%	大賣/鉅額交易
2019/03/04	4	24.99	2	25.00	25.00	2	3,847	0.05%
2019/02/27	1	24.25	0	0.00	24.55	1	3,807	0.03%
2019/02/26	5	24.70	1	24.65	24.50	4	3,815	0.10%
2019/02/25	4	25.18	3	25.00	24.95	1	3,835	0.03%
2019/02/22	0	0.00	1.1	24.89	24.90	-1.1	3,808	-0.03%
2019/02/21	1	24.65	0	0.00	24.80	1	3,830	0.03%
2019/02/19	2	24.58	0	0.00	24.70	2	3,789	0.05%
2019/02/15	15	24.65	2	24.85	24.80	13	3,812	0.34%
2019/02/14	2	25.10	0	0.00	24.80	2	3,805	0.05%
2019/02/11	153	24.91	0	0.00	24.90	153	3,795	4.03%	大買/鉅額交易
2019/01/30	2	24.50	4	24.56	24.60	-2	3,776	-0.05%
2019/01/29	1	24.35	1	24.45	24.45	0	3,774	0.00%
2019/01/25	0	0.00	16	24.76	24.65	-16	3,756	-0.43%
2019/01/24	0	0.00	2	24.83	24.65	-2	3,746	-0.05%
2019/01/23	3	24.75	0	0.00	24.80	3	3,737	0.08%
2019/01/22	4	25.15	0	0.00	25.05	4	3,719	0.11%
2019/01/21	3	25.10	3	25.22	25.35	0	3,653	0.00%
2019/01/18	3	25.15	18	25.15	25.30	-15	3,642	-0.41%
2019/01/17	9.2	25.89	7	25.20	25.30	2.2	3,618	0.06%
2019/01/16	10	25.89	11	25.83	26.10	-1	3,458	-0.03%
2019/01/15	1	25.25	12	25.23	25.05	-11	3,279	-0.34%
2019/01/14	14	25.11	9	24.81	24.85	5	3,222	0.16%
2019/01/11	5	25.38	2	25.15	25.10	3	3,158	0.09%
2019/01/10	13	25.40	3	25.57	25.75	10	3,087	0.32%
2019/01/09	6	25.63	6	25.69	25.50	0	3,015	0.00%
2019/01/08	7	25.16	12	24.73	25.45	-5	2,864	-0.17%
2019/01/07	11	24.19	12	24.08	24.50	-1	2,643	-0.04%
2019/01/04	1	22.20	0	0.00	22.70	1	2,411	0.04%
2019/01/03	1	22.85	0	0.00	22.75	1	2,429	0.04%
2019/01/02	1	23.35	0	0.00	23.00	1	2,447	0.04%
2018/12/28	2	22.75	1	22.80	22.95	1	2,429	0.04%
2018/12/27	17	23.03	3	23.08	22.90	14	2,451	0.57%
2018/12/26	1	22.40	0	0.00	22.25	1	2,410	0.04%
2018/12/25	6	22.73	2	22.85	22.65	4	2,408	0.17%
2018/12/24	14	23.01	7	22.97	23.05	7	2,406	0.29%
2018/12/21	7	21.98	6	22.17	22.50	1	2,488	0.04%
2018/12/20	1	22.30	0	0.00	22.30	1	2,499	0.04%
2018/12/19	3	22.95	10	22.80	22.70	-7	2,485	-0.28%
2018/12/18	1	22.60	50	22.81	22.75	-49	2,476	-1.98%
2018/12/17	67	23.77	72	23.84	23.00	-5	2,441	-0.20%
2018/12/14	0	0.00	15	23.05	23.15	-15	2,315	-0.65%
2018/12/13	45	23.20	9	23.06	23.05	36	2,299	1.57%
2018/12/12	29	22.87	10	23.00	23.00	19	2,257	0.84%
2018/12/11	3	22.90	46.7	22.59	22.80	-43.7	2,201	-1.98%
2018/12/10	8	21.75	0	0.00	21.55	8	2,095	0.38%
2018/12/07	15	21.95	1	21.90	22.15	14	2,086	0.67%
2018/12/06	9	21.58	18	21.30	21.30	-9	2,067	-0.44%
2018/12/05	10	22.04	12	22.28	22.25	-2	2,033	-0.10%
2018/12/04	9	22.49	17	22.79	22.45	-8	2,034	-0.39%
2018/12/03	5	22.00	42	22.04	22.10	-37	1,968	-1.88%
2018/11/30	5	21.57	15	21.69	21.60	-10	1,946	-0.51%
2018/11/29	32	21.83	2	21.95	21.45	30	1,929	1.55%
2018/11/28	40	21.38	0	0.00	21.45	40	1,902	2.10%
2018/11/27	5	20.80	0	0.00	20.95	5	1,876	0.27%
2018/11/26	3	20.50	0	0.00	20.80	3	1,855	0.16%
2018/11/23	2	20.48	1	20.20	20.10	1	1,839	0.05%
2018/11/22	8	21.26	5	21.14	20.80	3	1,808	0.17%
2018/11/21	3	20.95	0	0.00	21.00	3	1,804	0.17%
2018/11/20	2	20.50	2	20.55	20.75	0	1,819	0.00%
2018/11/19	1	20.50	10	20.40	20.45	-9	1,782	-0.50%
2018/11/15	0	0.00	1	20.15	19.90	-1	1,753	-0.06%
2018/11/13	2	18.78	1	18.95	19.35	1	1,723	0.06%
2018/11/09	0	0.00	2	19.65	19.80	-2	1,791	-0.11%
2018/11/08	0	0.00	1	19.60	19.50	-1	1,833	-0.05%
2018/11/06	0	0.00	4	18.98	19.05	-4	2,062	-0.19%
2018/11/05	2	19.25	10	19.25	19.00	-8	2,079	-0.38%
2018/11/02	2	19.00	10	19.00	18.95	-8	2,120	-0.38%
2018/10/30	0	0.00	1	17.75	17.80	-1	2,173	-0.05%
2018/10/26	0	0.00	1	17.35	17.35	-1	2,456	-0.04%
2018/10/25	11	17.55	0	0.00	17.15	11	2,460	0.45%
2018/10/19	1	18.55	0	0.00	19.10	1	2,525	0.04%
2018/10/17	1	18.80	0	0.00	18.65	1	2,570	0.04%
2018/10/16	6.3	18.69	1	18.70	18.60	5.3	2,626	0.20%
2018/10/15	1	18.25	0	0.00	18.15	1	2,671	0.04%
2018/10/12	9	17.97	0	0.00	18.10	9	2,776	0.32%
2018/10/11	1	18.05	0	0.00	18.00	1	3,116	0.03%
2018/10/09	0	0.00	1	20.10	20.00	-1	3,134	-0.03%
2018/10/08	5	20.70	0	0.00	20.60	5	3,300	0.15%
2018/10/05	2	20.85	0	0.00	20.65	2	3,690	0.05%
2018/10/04	0	0.00	1	21.80	21.50	-1	3,714	-0.03%
2018/10/02	8	22.94	0	0.00	22.50	8	3,818	0.21%
2018/09/28	2	23.35	8	23.05	23.30	-6	3,882	-0.15%
2018/09/27	8	22.80	0	0.00	22.90	8	3,888	0.21%
2018/09/20	0	0.00	2	21.90	21.80	-2	4,396	-0.05%
2018/09/18	0	0.00	1	21.85	22.05	-1	4,408	-0.02%
2018/09/14	1	21.85	0	0.00	22.15	1	4,472	0.02%
2018/09/10	1	21.15	5	21.07	20.90	-4	4,725	-0.08%
2018/09/07	0	0.00	1	21.80	21.60	-1	4,720	-0.02%
2018/09/06	0	0.00	1	22.30	22.25	-1	4,733	-0.02%
2018/08/30	0	0.00	2	23.05	22.90	-2	5,186	-0.04%
2018/08/28	2	22.95	2	23.00	22.95	0	5,366	0.00%
2018/08/27	0	0.00	19	22.91	23.00	-19	5,638	-0.34%
2018/08/23	1	21.95	9	22.16	22.15	-8	5,848	-0.14%
2018/08/22	0	0.00	12	22.07	21.85	-12	5,857	-0.20%
2018/08/21	0	0.00	10	22.15	22.10	-10	5,885	-0.17%
2018/08/16	31.4	21.48	18	21.82	22.00	13.4	5,863	0.23%
2018/08/15	27	22.52	7	22.48	22.20	20	5,832	0.34%
2018/08/14	30	23.01	3	23.08	23.05	27	5,802	0.47%
2018/08/13	13	24.00	6	24.06	23.60	7	5,750	0.12%
2018/08/10	1	26.45	1	26.10	26.15	0	5,663	0.00%
2018/08/09	5	26.10	2	26.10	26.05	3	5,778	0.05%
2018/08/08	0	0.00	31	26.71	26.55	-31	5,753	-0.54%
2018/08/06	10	27.13	0	0.00	27.15	10	5,724	0.17%
2018/08/03	18	27.45	0	0.00	27.35	18	5,726	0.31%
2018/08/02	0	0.00	2	26.80	26.85	-2	5,497	-0.04%
2018/07/31	0	0.00	2	26.85	26.90	-2	5,450	-0.04%
2018/07/30	1	27.20	0	0.00	26.90	1	5,434	0.02%
2018/07/27	2	26.75	0	0.00	27.25	2	5,423	0.04%
2018/07/26	5	26.70	0	0.00	26.55	5	5,382	0.09%
2018/07/25	5	26.60	0	0.00	26.60	5	5,360	0.09%
2018/07/23	2	26.73	0	0.00	26.55	2	5,329	0.04%
2018/07/20	0	0.00	6	27.28	27.05	-6	5,289	-0.11%
2018/07/19	5	27.50	4	27.45	27.45	1	5,251	0.02%
2018/07/18	47	28.66	30	28.47	27.90	17	5,190	0.33%
2018/07/17	1	27.60	4	27.55	27.50	-3	4,869	-0.06%
2018/07/16	7	27.85	5	28.10	28.00	2	4,833	0.04%
2018/07/13	10	28.57	19	28.38	28.45	-9	4,685	-0.19%
2018/07/12	0	0.00	5	27.68	27.80	-5	4,325	-0.12%
2018/07/11	3	27.55	1	28.20	27.50	2	4,306	0.05%
2018/07/10	3	27.50	8	27.39	27.90	-5	4,296	-0.12%
2018/07/06	6	26.88	6	26.90	27.05	0	4,281	0.00%
2018/07/05	2	27.60	1	27.00	27.00	1	4,321	0.02%
2018/07/04	15	27.72	22	28.14	27.90	-7	4,324	-0.16%
2018/07/03	0	0.00	3	27.00	27.15	-3	4,011	-0.07%
2018/06/29	16	27.36	11.5	27.56	27.25	4.5	3,991	0.11%
2018/06/27	5	26.30	5	26.43	26.10	0	3,951	0.00%
2018/06/26	1	26.35	2	26.15	26.20	-1	3,973	-0.03%
2018/06/25	5	27.10	0	0.00	26.70	5	3,974	0.13%
2018/06/22	3	27.35	0	0.00	27.15	3	4,015	0.07%
2018/06/21	8	28.05	7	28.31	27.95	1	3,998	0.03%
2018/06/20	0	0.00	2	26.75	27.45	-2	3,963	-0.05%
2018/06/14	1	27.60	0	0.00	27.30	1	4,165	0.02%
2018/06/12	4	28.16	0	0.00	27.85	4	4,166	0.10%
2018/06/11	3	27.77	3	27.35	27.40	0	4,093	0.00%
2018/06/08	4.4	27.88	10	27.80	27.70	-5.7	4,127	-0.14%
2018/06/07	23	27.93	30	27.89	27.65	-7	4,144	-0.17%
2018/06/06	4	27.35	4	27.24	27.35	0	4,114	0.00%
2018/06/05	29	27.43	5	27.60	27.00	24	4,531	0.53%
2018/06/04	26	28.09	67	27.98	28.05	-41	4,582	-0.89%
2018/06/01	14	27.39	23	26.98	27.35	-9	4,392	-0.20%
2018/05/31	0	0.00	7	26.45	26.50	-7	4,412	-0.16%
2018/05/30	4	26.00	0	0.00	25.90	4	4,538	0.09%
2018/05/29	7	26.53	46	26.60	26.25	-39	4,596	-0.85%
2018/05/28	1	26.10	1	26.30	26.05	0	4,630	0.00%
2018/05/25	1	25.50	0	0.00	25.35	1	4,770	0.02%
2018/05/22	0	0.00	2	26.00	25.75	-2	4,910	-0.04%
2018/05/21	0	0.00	1	25.60	25.70	-1	5,034	-0.02%
2018/05/18	5	25.82	3	25.48	25.40	2	5,176	0.04%
2018/05/17	1	25.75	10	25.32	26.10	-9	5,161	-0.17%
2018/05/16	1	24.25	4	24.50	24.50	-3	5,055	-0.06%
2018/05/14	4	23.95	0	0.00	24.00	4	5,303	0.08%
2018/05/11	0	0.00	4	24.50	24.10	-4	5,357	-0.07%
2018/05/10	5	24.00	10	23.95	23.95	-5	5,360	-0.09%
2018/05/09	5	24.30	2	24.05	24.05	3	5,416	0.06%
2018/05/08	0	0.00	14	24.23	24.15	-14	5,480	-0.26%
2018/05/07	0	0.00	4	24.10	24.00	-4	5,554	-0.07%
2018/05/04	1	24.20	0	0.00	24.10	1	5,637	0.02%
2018/05/03	0	0.00	3	24.00	23.80	-3	5,763	-0.05%
2018/04/27	0	0.00	1	23.75	23.70	-1	6,376	-0.02%
2018/04/26	0	0.00	6	23.76	23.55	-6	6,682	-0.09%
2018/04/25	15	23.40	0	0.00	23.75	15	7,172	0.21%
2018/04/24	2	24.15	0	0.00	23.90	2	7,255	0.03%
2018/04/23	7	24.81	2	25.18	24.80	5	7,302	0.07%
2018/04/20	42	25.20	0	0.00	25.20	42	7,393	0.57%
2018/04/18	5	25.80	0	0.00	25.50	5	7,755	0.06%
2018/04/17	9	25.94	2	26.03	25.80	7	7,945	0.09%
2018/04/16	9	26.83	1	26.90	26.60	8	8,233	0.10%
2018/04/13	1	26.75	1	26.45	26.75	0	8,566	0.00%
2018/04/12	3	26.25	0	0.00	26.25	3	9,242	0.03%
2018/04/11	5	26.75	5	27.05	26.70	0	10,411	0.00%
2018/04/10	0	0.00	44	26.16	26.55	-44	11,292	-0.39%
2018/04/09	22	25.28	3	25.45	25.25	19	11,603	0.16%
2018/04/03	8	26.11	0	0.00	25.85	8	11,754	0.07%
2018/04/02	1	26.75	0	0.00	26.65	1	11,738	0.01%
2018/03/31	6	26.81	3	26.67	26.65	3	11,828	0.03%
2018/03/29	2	26.85	1	27.10	27.00	1	11,807	0.01%
2018/03/28	4	27.29	4	27.31	27.00	0	11,817	0.00%
2018/03/27	0	0.00	3	27.52	27.50	-3	11,825	-0.03%
2018/03/26	0	0.00	2	27.10	26.80	-2	11,834	-0.02%
2018/03/23	19	26.57	0	0.00	26.75	19	11,831	0.16%
2018/03/22	15	27.62	12	27.60	27.35	3	11,738	0.03%
2018/03/21	68	27.63	3	27.85	27.85	65	11,692	0.56%
2018/03/20	9	27.22	1	27.20	27.15	8	11,863	0.07%
2018/03/19	0	0.00	2	27.95	27.90	-2	11,893	-0.02%
2018/03/15	2	27.90	0	0.00	28.05	2	11,917	0.02%
2018/03/14	0	0.00	2	28.03	27.95	-2	11,906	-0.02%
2018/03/12	13	28.45	4	28.70	28.35	9	11,841	0.08%
2018/03/09	12	29.79	23	29.89	29.20	-11	11,816	-0.09%
2018/03/08	30	28.85	13	28.86	28.75	17	11,452	0.15%
2018/03/07	0	0.00	5	28.46	28.50	-5	11,450	-0.04%
2018/03/06	29	28.67	10	28.80	28.75	19	11,513	0.17%
2018/03/05	9	28.64	17	28.79	28.45	-8	11,389	-0.07%
2018/03/02	1	27.70	13	28.07	28.15	-12	11,353	-0.11%
2018/03/01	5	27.78	1	27.95	27.95	4	11,737	0.03%
2018/02/27	10	28.02	26	27.87	27.80	-16	11,967	-0.13%
2018/02/26	16	27.32	14	27.67	27.00	2	12,038	0.02%
2018/02/23	3	27.35	0	0.00	27.45	3	12,002	0.02%
2018/02/22	0	0.00	6	27.18	27.25	-6	11,994	-0.05%
2018/02/21	2	27.00	45	27.22	27.50	-43	11,995	-0.36%
2018/02/12	6	25.78	0	0.00	25.45	6	11,913	0.05%
2018/02/09	5	24.15	0	0.00	25.00	5	11,890	0.04%
2018/02/08	0	0.00	3	25.30	25.10	-3	11,927	-0.03%
2018/02/07	8	25.75	1	25.90	25.25	7	11,965	0.06%
2018/02/06	29.3	24.95	4	25.89	25.10	25.3	12,043	0.21%
2018/02/05	8	27.09	0	0.00	27.40	8	12,214	0.07%
2018/02/01	4	28.16	3	28.33	27.95	1	12,226	0.01%
2018/01/31	7	27.93	5	28.10	28.10	2	12,282	0.02%
2018/01/30	3	28.27	7	28.47	28.05	-4	12,234	-0.03%
2018/01/29	1	28.35	2	28.23	28.40	-1	12,159	-0.01%
2018/01/26	9	27.74	0	0.00	27.70	9	12,089	0.07%
2018/01/25	26	28.77	14	28.76	28.10	12	11,968	0.10%
2018/01/24	8	28.67	12	29.22	29.30	-4	11,793	-0.03%
2018/01/23	32	29.27	3	29.47	29.05	29	11,701	0.25%
2018/01/22	21	31.21	25	31.09	30.30	-4	11,422	-0.04%
2018/01/19	8	30.56	54.3	30.50	30.70	-46.3	11,212	-0.41%
2018/01/18	6	29.44	2	30.03	29.35	4	10,752	0.04%
2018/01/17	9	29.41	1	29.50	29.45	8	10,698	0.07%
2018/01/16	3	29.73	61	30.08	29.50	-58	10,612	-0.55%
2018/01/15	4	29.49	0	0.00	29.35	4	10,510	0.04%
2018/01/12	12	30.39	33	30.11	30.05	-21	10,468	-0.20%
2018/01/11	7	29.18	36	29.72	29.55	-29	10,156	-0.29%
2018/01/10	86	29.48	3.4	29.36	29.10	82.7	9,979	0.83%
2018/01/09	23	30.01	21	30.04	30.20	2	9,679	0.02%
2018/01/08	48	31.28	92	31.33	30.60	-44	9,315	-0.47%
2018/01/05	86	30.38	50	30.82	31.20	36	8,612	0.42%
2018/01/04	8	27.77	43	28.02	28.95	-35	7,454	-0.47%
2018/01/03	35	26.40	9	26.57	26.35	26	6,544	0.40%
2018/01/02	5	25.95	32	25.88	25.95	-27	6,204	-0.44%