正文 (4906)-元大-大同券商分點個股進出

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
33.15
漲跌
▲0.20
漲幅
+0.61%
成交量
2,134張
產業
上市通信網路類股▲0.42%
593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-大同券商分點個股進出

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-大同券商分點個股進出
元大-大同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
2024/04/18	4	32.81	0	0.00	33.15	4	7,725	0.05%
2024/04/17	4	33.14	1	33.15	32.95	3	7,742	0.04%
2024/04/16	5	33.03	10	32.97	32.70	-5	7,740	-0.06%
2024/04/15	1	34.15	0	0.00	34.10	1	7,693	0.01%
2024/04/12	3	34.55	0	0.00	34.55	3	7,674	0.04%
2024/04/10	1	34.65	0	0.00	34.70	1	7,709	0.01%
2024/04/09	10	34.16	0	0.00	34.05	10	7,659	0.13%
2024/04/08	1	34.10	0	0.00	34.05	1	7,608	0.01%
2024/04/03	2	33.95	10	34.00	33.95	-8	7,608	-0.11%
2024/04/02	2	34.10	0.1	34.15	34.10	1.9	7,621	0.02%
2024/04/01	2	34.50	0	0.00	34.55	2	7,594	0.03%
2024/03/29	1.1	34.10	0	0.00	34.10	1.1	7,575	0.01%
2024/03/28	4	34.33	0	0.00	34.20	4	7,639	0.05%
2024/03/27	3	34.62	0	0.00	34.40	3	7,680	0.04%
2024/03/26	9	34.44	0	0.00	34.40	9	7,678	0.12%
2024/03/25	0	0.00	2	35.20	35.30	-2	7,627	-0.03%
2024/03/22	30	35.24	15	35.11	35.10	15	7,653	0.20%
2024/03/21	16	34.89	12	35.06	34.80	4	7,663	0.05%
2024/03/20	1	35.25	0	0.00	34.90	1	7,731	0.01%
2024/03/18	21	35.08	22	34.61	35.10	-1	8,333	-0.01%
2024/03/15	30.3	34.39	27	34.61	34.30	3.3	8,602	0.04%
2024/03/14	37	34.94	30	35.05	34.90	7	8,679	0.08%
2024/03/13	28	35.91	25	36.20	35.65	3	8,912	0.03%
2024/03/12	30	36.26	17	36.48	36.15	13	8,880	0.15%
2024/03/11	20	36.09	14.1	36.22	36.15	6	8,786	0.07%
2024/03/08	14.3	36.39	11	36.73	35.95	3.3	8,713	0.04%
2024/03/07	11.3	37.15	22	37.66	36.80	-10.7	8,577	-0.12%
2024/03/06	13.2	38.48	15	38.58	38.35	-1.8	8,253	-0.02%
2024/03/05	26.1	39.84	57.1	39.52	39.50	-31	7,969	-0.39%
2024/03/04	5	37.43	39.6	38.11	38.70	-34.6	6,493	-0.53%
2024/03/01	0.6	35.29	0	0.00	35.20	0.6	5,983	0.01%
2024/02/29	1	35.30	1	35.40	35.40	0	5,991	0.00%
2024/02/27	3.3	35.42	2	35.35	35.25	1.3	5,974	0.02%
2024/02/26	0	0.00	2	36.18	36.00	-2	5,965	-0.03%
2024/02/23	1	36.35	2	36.80	35.90	-1	5,955	-0.02%
2024/02/22	0	0.00	1	36.50	36.35	-1	6,002	-0.02%
2024/02/19	2	35.65	7	35.95	35.95	-5	5,940	-0.08%
2024/02/15	2	35.00	3	35.55	35.70	-1	5,925	-0.02%
2024/02/05	2	35.30	1.1	35.26	35.10	0.9	5,887	0.02%
2024/02/02	17	36.34	3	36.37	36.00	14	5,862	0.24%
2024/02/01	2	36.10	6	36.24	36.20	-4	5,732	-0.07%
2024/01/31	1	35.40	0.1	35.60	35.60	0.9	5,626	0.02%
2024/01/30	0	0.00	2	35.80	35.75	-2	5,649	-0.04%
2024/01/29	1	35.75	0.1	35.10	35.80	1	5,636	0.02%
2024/01/26	2	35.25	0.1	35.20	35.00	1.9	5,682	0.03%
2024/01/25	1	35.60	23.2	35.46	35.60	-22.2	5,729	-0.39%
2024/01/24	3	36.12	11.1	36.03	35.80	-8.1	5,703	-0.14%
2024/01/23	1	35.70	3.1	35.85	35.90	-2.1	5,671	-0.04%
2024/01/22	16.1	35.85	5.1	35.71	35.85	11.1	5,625	0.20%
2024/01/19	2	34.93	1	35.50	34.80	1	5,467	0.02%
2024/01/18	1	35.25	1.2	35.13	35.20	-0.2	5,445	0.00%
2024/01/17	1	35.10	0.1	35.20	35.35	1	5,398	0.02%
2024/01/16	4	35.38	10.3	35.79	36.00	-6.3	5,340	-0.12%
2024/01/15	2.1	34.93	42.4	34.65	35.00	-40.3	5,112	-0.79%
2024/01/11	0	0.00	1	33.60	33.75	-1	5,018	-0.02%
2024/01/09	2	33.33	8	33.51	33.25	-6	5,131	-0.12%
2024/01/08	26	33.83	8	33.78	33.75	18	5,171	0.35%
2024/01/05	21.2	33.80	4	33.68	33.65	17.2	5,213	0.33%
2024/01/04	11.2	33.88	1	33.75	33.85	10.2	5,268	0.19%
2024/01/03	10.1	34.22	1	34.25	34.15	9.1	5,289	0.17%
2024/01/02	1	34.40	1	34.65	34.70	0	5,278	0.00%
2023/12/29	10	34.56	4	34.53	34.50	6	5,341	0.11%
2023/12/28	2	34.50	6	35.03	34.80	-4	5,364	-0.07%
2023/12/27	4	34.59	0	0.00	34.55	4	5,396	0.07%
2023/12/26	0	0.00	2	34.85	34.85	-2	5,538	-0.04%
2023/12/25	9	34.83	0	0.00	34.60	9	5,548	0.16%
2023/12/22	0	0.00	4	35.65	35.55	-4	5,530	-0.07%
2023/12/21	0	0.00	1	35.50	35.60	-1	5,535	-0.02%
2023/12/20	3	36.05	0	0.00	35.95	3	5,661	0.05%
2023/12/19	7	35.69	1	35.40	35.60	6	5,672	0.11%
2023/12/18	9	36.50	5	36.20	35.80	4	5,740	0.07%
2023/12/15	4	36.34	7	36.35	36.20	-3	5,810	-0.05%
2023/12/14	2	37.10	4	36.83	36.90	-2	5,830	-0.03%
2023/12/13	13	36.38	21	36.60	36.35	-8	5,593	-0.14%
2023/12/12	8.1	35.53	20.1	35.40	35.75	-12	5,399	-0.22%
2023/12/11	2	34.30	0	0.00	34.30	2	5,452	0.04%
2023/12/08	41.1	35.42	8.2	35.45	35.70	32.9	5,430	0.60%
2023/12/07	0	0.00	4.1	34.57	34.50	-4.1	5,303	-0.08%
2023/12/06	2	34.18	1.1	34.40	34.15	1	5,386	0.02%
2023/12/05	1	33.95	0	0.00	33.95	1	5,485	0.02%
2023/12/04	0	0.00	0.1	34.65	34.25	-0.1	5,826	0.00%
2023/12/01	2	34.00	0	0.00	34.10	2	6,234	0.03%
2023/11/30	6.2	34.07	0	0.00	34.05	6.2	6,330	0.10%
2023/11/29	0	0.00	0.1	34.20	34.20	-0.1	6,567	0.00%
2023/11/28	5	33.88	1	34.30	34.40	4	6,905	0.06%
2023/11/22	1	34.30	0	0.00	34.65	1	8,732	0.01%
2023/11/21	10	34.80	2	34.95	34.60	8	9,605	0.08%
2023/11/20	0	0.00	8	34.01	34.30	-8	9,947	-0.08%
2023/11/16	1	33.50	0	0.00	33.40	1	10,727	0.01%
2023/11/15	0.5	33.25	0	0.00	33.10	0.5	11,172	0.00%
2023/11/14	2	32.80	0	0.00	33.15	2	11,272	0.02%
2023/11/13	3	32.75	8	32.71	32.75	-5	11,342	-0.04%
2023/11/10	1.1	32.71	6	32.55	32.70	-5	11,360	-0.04%
2023/11/09	8	32.96	0	0.00	32.90	8	11,392	0.07%
2023/11/08	3.1	33.70	0	0.00	33.30	3.1	11,367	0.03%
2023/11/07	5.1	33.55	0	0.00	33.45	5.1	11,416	0.04%
2023/11/06	3	33.88	0	0.00	33.90	3	11,542	0.03%
2023/11/03	10.1	34.52	5	34.37	34.25	5.1	11,956	0.04%
2023/11/02	1	33.80	1	34.00	33.85	0	11,934	0.00%
2023/11/01	0	0.00	2	33.05	32.60	-2	12,043	-0.02%
2023/10/31	2.1	32.85	26	33.67	32.60	-23.9	12,232	-0.20%
2023/10/30	1	33.11	0	0.00	33.30	1	12,328	0.01%
2023/10/26	0	33.40	0	0.00	33.05	0	12,636	0.00%
2023/10/25	0.1	34.00	3.2	33.93	33.70	-3.1	12,669	-0.02%
2023/10/24	27	33.50	0	0.00	34.00	27	12,726	0.21%
2023/10/23	0	33.05	0	0.00	33.25	0	12,772	0.00%
2023/10/20	4	33.19	0.2	33.35	33.40	3.9	12,926	0.03%
2023/10/19	0	33.55	0	0.00	33.65	0	12,976	0.00%
2023/10/18	4.1	33.44	2	33.25	33.45	2.1	13,018	0.02%
2023/10/17	2	33.91	5	33.95	33.85	-3	13,017	-0.02%
2023/10/16	8.1	34.52	22	34.50	34.60	-14	13,098	-0.11%
2023/10/13	4	35.64	18	35.46	35.35	-14	13,160	-0.11%
2023/10/12	18.1	35.60	4	35.93	35.90	14.1	13,254	0.11%
2023/10/11	2.1	36.06	6	36.80	36.00	-3.9	13,271	-0.03%
2023/10/06	5	37.16	85	36.95	36.70	-80	13,344	-0.60%
2023/10/05	91	37.07	3	37.10	37.00	88	13,382	0.66%
2023/10/04	3	36.53	1	36.65	36.60	2	13,391	0.02%
2023/10/03	1	37.16	0	0.00	37.15	1	13,538	0.01%
2023/10/02	2.1	37.85	2	37.58	37.85	0	13,683	0.00%
2023/09/28	1	36.60	0	0.00	36.45	1	13,866	0.01%
2023/09/27	7.1	36.46	13	36.46	36.70	-5.9	14,035	-0.04%
2023/09/26	1	37.55	2.3	37.66	37.25	-1.3	14,314	-0.01%
2023/09/25	1	37.75	4.1	37.11	37.60	-3.1	14,810	-0.02%
2023/09/22	1	35.30	2	35.45	36.05	-1	15,164	-0.01%
2023/09/21	3	35.88	0	0.00	35.65	3	15,371	0.02%
2023/09/20	69	37.26	60	36.61	36.60	9	15,626	0.06%
2023/09/19	15	37.56	138	37.88	37.35	-123	15,530	-0.79%	大賣/鉅額交易
2023/09/18	7	37.34	0.2	37.07	37.10	6.9	15,394	0.04%
2023/09/15	129	37.88	53	37.94	37.05	76	15,333	0.50%	大買/
2023/09/14	45	38.08	90	38.17	38.05	-45	15,132	-0.30%
2023/09/13	85	37.39	2.1	37.60	37.70	83	14,807	0.56%
2023/09/12	23	37.47	23.1	37.38	37.45	-0.1	14,717	0.00%
2023/09/11	10.1	36.35	4	36.38	36.25	6.1	14,568	0.04%
2023/09/08	0	0.00	1	36.70	37.00	-1	14,723	-0.01%
2023/09/07	16	37.21	18.2	37.10	37.05	-2.2	14,692	-0.01%
2023/09/06	25	37.90	12.2	37.42	37.95	12.9	14,398	0.09%
2023/09/05	3	36.85	6.1	36.48	36.50	-3.1	13,995	-0.02%
2023/09/04	8	36.13	9	36.13	36.20	-1	13,935	-0.01%
2023/09/01	7.3	37.49	10.2	37.48	37.05	-2.9	13,756	-0.02%
2023/08/31	7	37.02	14.1	37.12	37.30	-7.1	13,628	-0.05%
2023/08/30	12	36.94	2.1	36.84	36.95	9.9	13,760	0.07%
2023/08/29	22	36.15	24	36.31	36.25	-2	13,590	-0.02%
2023/08/28	54.5	37.44	38.1	36.43	35.90	16.4	13,326	0.12%
2023/08/25	30	36.86	80.4	37.42	37.50	-50.4	12,166	-0.41%
2023/08/24	8	35.75	26.1	35.64	35.40	-18.1	11,315	-0.16%
2023/08/23	26.2	35.40	44.1	35.02	35.55	-17.9	10,998	-0.16%
2023/08/22	36	34.34	30.1	34.67	34.30	6	10,496	0.06%
2023/08/21	25.1	34.39	5.3	34.35	34.50	19.8	10,182	0.19%
2023/08/18	5	32.95	6.1	33.27	32.95	-1.1	9,725	-0.01%
2023/08/17	0	0.00	4.2	33.62	33.65	-4.2	9,639	-0.04%
2023/08/16	0	0.00	2	32.95	33.05	-2	9,566	-0.02%
2023/08/15	0	0.00	1	33.15	33.25	-1	9,564	-0.01%
2023/08/14	1	32.65	24	32.66	32.65	-23	9,629	-0.24%
2023/08/11	1	32.75	6.1	32.85	32.65	-5.1	9,575	-0.05%
2023/08/10	3	33.42	8	33.46	33.35	-5	9,491	-0.05%
2023/08/09	18	34.26	13.6	34.03	33.55	4.5	9,344	0.05%
2023/08/08	0	0.00	3.5	32.95	33.15	-3.5	8,915	-0.04%
2023/08/07	11	32.97	16.2	33.12	33.45	-5.1	8,858	-0.06%
2023/08/04	6	32.96	18.4	32.70	32.90	-12.4	8,737	-0.14%
2023/08/02	9.2	31.64	0	0.00	31.40	9.2	8,557	0.11%
2023/08/01	4.2	32.21	54	32.05	32.05	-49.8	8,426	-0.59%
2023/07/31	10.3	32.30	1.1	32.09	32.10	9.2	8,343	0.11%
2023/07/28	11.1	31.50	0	0.00	31.50	11.1	8,268	0.13%
2023/07/27	0	0.00	0.1	32.00	31.80	-0.1	8,260	0.00%
2023/07/26	10	31.70	0	0.00	31.35	10	8,211	0.12%
2023/07/25	1	32.20	0.2	32.17	31.90	0.9	8,170	0.01%
2023/07/21	4.1	31.44	2	31.35	31.40	2.1	7,964	0.03%
2023/07/20	21	32.21	0	0.00	32.05	21	7,937	0.26%
2023/07/19	15	32.37	38	31.56	31.60	-23	7,881	-0.29%
2023/07/18	5	32.88	11.1	33.26	32.25	-6.1	7,838	-0.08%
2023/07/17	13	33.45	7.1	33.32	33.35	5.9	7,735	0.08%
2023/07/14	2	32.40	2.3	32.71	32.75	-0.3	7,654	0.00%
2023/07/13	3	32.95	16.2	32.69	32.55	-13.2	7,621	-0.17%
2023/07/12	20	32.17	0.1	32.50	32.10	19.9	7,580	0.26%
2023/07/11	5	32.35	0.1	32.30	32.40	5	7,560	0.07%
2023/07/10	4	32.75	16	32.53	32.80	-12	7,535	-0.16%
2023/07/07	8.5	33.93	12.3	33.54	33.55	-3.8	7,398	-0.05%
2023/07/06	41.1	33.74	27.2	33.90	33.65	13.9	7,318	0.19%
2023/07/05	1	33.30	28.1	33.40	33.15	-27.1	6,999	-0.39%
2023/07/04	45	33.24	0.1	33.20	33.40	45	6,832	0.66%
2023/07/03	15	34.36	60.3	34.20	34.45	-45.3	6,528	-0.69%
2023/06/30	24	32.91	58.8	32.76	33.05	-34.8	5,960	-0.58%
2023/06/29	8	31.68	13.5	31.59	31.50	-5.5	5,502	-0.10%
2023/06/28	14	32.20	40.1	31.48	31.25	-26.1	5,288	-0.49%
2023/06/26	0	30.15	27	30.05	30.05	-27	5,017	-0.54%
2023/06/20	0	0.00	2	30.15	30.15	-2	5,100	-0.04%
2023/06/19	48	30.09	1	30.15	30.05	47	5,111	0.92%
2023/06/16	13	30.63	0	0.00	30.50	13	5,096	0.26%
2023/06/15	10	30.95	0	0.00	30.90	10	5,072	0.20%
2023/06/14	5.1	31.10	19	31.03	31.40	-13.9	4,996	-0.28%
2023/06/13	3.1	31.36	15	31.46	31.50	-11.9	4,718	-0.25%
2023/06/12	2	31.40	0	0.00	31.30	2	4,671	0.04%
2023/06/09	3	31.55	4.4	31.47	31.80	-1.4	4,657	-0.03%
2023/06/08	38	31.38	1.1	31.19	31.15	36.9	4,632	0.80%
2023/06/07	13	31.69	3	31.68	31.65	10	4,632	0.22%
2023/06/06	30.4	32.39	29	32.03	32.00	1.4	4,564	0.03%
2023/06/05	41	33.02	14.1	32.89	33.45	26.9	4,354	0.62%
2023/06/02	1	31.45	0	0.00	31.55	1	4,016	0.02%
2023/06/01	0	0.00	2.6	31.55	31.60	-2.6	3,984	-0.07%
2023/05/31	1	31.45	1	31.50	31.40	0	3,966	0.00%
2023/05/30	0	0.00	12	31.00	31.15	-12	3,928	-0.31%
2023/05/29	11.2	31.45	4	30.99	31.40	7.2	3,868	0.18%
2023/05/25	0	0.00	2	30.60	30.50	-2	3,701	-0.05%
2023/05/24	0	0.00	1	30.65	30.65	-1	3,684	-0.03%
2023/05/23	1	30.65	0	0.00	30.65	1	3,670	0.03%
2023/05/22	0	0.00	1	30.40	30.50	-1	3,637	-0.03%
2023/05/19	0	0.00	6	30.00	30.05	-6	3,618	-0.17%
2023/05/18	1	30.35	2	30.20	30.40	-1	3,581	-0.03%
2023/05/17	3	29.55	0	0.00	29.65	3	3,442	0.09%
2023/05/12	0	0.00	7	29.68	30.15	-7	3,387	-0.21%
2023/05/11	1	29.90	0	0.00	29.70	1	3,364	0.03%
2023/05/10	1	30.30	0	0.00	30.25	1	3,319	0.03%
2023/05/09	1	29.90	0	0.00	29.90	1	3,249	0.03%
2023/05/08	2	29.50	0	0.00	29.50	2	3,230	0.06%
2023/05/05	2	29.30	0	0.00	29.40	2	3,221	0.06%
2023/05/04	4	29.74	0	0.00	29.65	4	3,183	0.13%
2023/05/03	2	30.85	0	0.00	30.80	2	3,100	0.06%
2023/05/02	7	31.05	0	0.00	31.00	7	3,067	0.23%
2023/04/27	0	0.00	5	30.98	30.95	-5	3,025	-0.17%
2023/04/26	1	30.75	1	30.65	30.90	0	3,003	0.00%
2023/04/25	1	31.60	0	0.00	30.80	1	2,993	0.03%
2023/04/24	8	31.40	1	31.45	31.50	7	2,948	0.24%
2023/04/21	11	30.86	3	31.30	30.80	8	2,923	0.27%
2023/04/20	0.1	32.00	3	32.13	32.10	-2.9	2,812	-0.10%
2023/04/19	5	32.60	12.2	32.47	32.50	-7.2	2,764	-0.26%
2023/04/18	6	32.17	1.1	32.03	32.25	5	2,692	0.18%
2023/04/17	1	32.40	41.2	32.24	32.35	-40.2	2,630	-1.53%
2023/04/14	1	31.80	0.1	31.85	31.65	1	2,536	0.04%
2023/04/13	14	31.64	10	31.70	31.60	4	2,479	0.16%
2023/04/12	5	31.50	2.1	31.60	31.80	2.9	2,441	0.12%
2023/04/11	11.1	31.74	14.1	31.56	31.35	-3.1	2,377	-0.13%
2023/04/10	2	30.85	30	30.66	30.65	-28	2,219	-1.26%
2023/04/07	0	0.00	1.1	31.40	31.30	-1.1	2,166	-0.05%
2023/04/06	30	31.35	20.1	31.40	31.40	9.9	2,130	0.46%
2023/03/31	12	30.93	0.1	31.00	30.90	12	2,069	0.58%
2023/03/30	0	0.00	5.1	30.99	30.85	-5.1	2,026	-0.25%
2023/03/29	0	0.00	3.1	30.60	30.50	-3.1	1,954	-0.16%
2023/03/28	0	30.40	7.1	30.37	30.25	-7.1	1,916	-0.37%
2023/03/27	0	30.45	5.2	30.53	30.20	-5.1	1,860	-0.28%
2023/03/24	0	0.00	5.1	29.98	29.85	-5.1	1,797	-0.28%
2023/03/23	2	29.25	0.1	29.40	29.45	2	1,721	0.11%
2023/03/22	2.1	29.30	0	0.00	29.30	2.1	1,695	0.12%
2023/03/20	0	0.00	17	29.04	29.15	-17	1,639	-1.04%
2023/03/16	10	28.00	5	28.50	28.00	5	1,636	0.31%
2023/03/15	1	28.65	7	28.85	28.65	-6	1,612	-0.37%
2023/03/14	3	28.58	6	28.58	28.75	-3	1,571	-0.19%
2023/03/10	3	28.47	7	28.56	28.50	-4	1,517	-0.26%
2023/03/09	1	28.60	0.1	28.25	28.25	0.9	1,486	0.06%
2023/03/08	0	0.00	1	28.60	28.65	-1	1,476	-0.07%
2023/03/07	12	28.48	1.2	28.42	28.45	10.8	1,491	0.72%
2023/03/06	3	28.22	8.1	28.25	28.35	-5.1	1,459	-0.35%
2023/03/03	2	28.00	0	0.00	28.10	2	1,447	0.14%
2023/03/02	3	27.95	2	28.00	28.05	1	1,457	0.07%
2023/02/24	2	27.73	0	0.00	27.70	2	1,587	0.13%
2023/02/23	0	0.00	0.4	27.85	27.80	-0.4	1,601	-0.02%
2023/02/22	6	27.71	0	27.75	27.75	6	1,610	0.37%
2023/02/21	0	28.15	0	0.00	28.00	0	1,641	0.00%
2023/02/20	0	0.00	18.3	28.11	28.15	-18.3	1,645	-1.11%
2023/02/17	1	27.80	1	28.00	28.05	0	1,656	0.00%
2023/02/16	3	27.82	0	0.00	27.75	3	1,677	0.18%
2023/02/15	9	27.66	0	0.00	27.60	9	1,723	0.52%
2023/02/14	8	27.74	3	27.75	27.70	5	1,789	0.28%
2023/02/13	0	0.00	1	27.80	27.80	-1	1,843	-0.05%
2023/02/10	1	27.79	7	27.66	27.55	-6	1,908	-0.31%
2023/02/09	4	27.95	0	0.00	27.90	4	1,904	0.21%
2023/02/08	5.1	28.05	0	0.00	28.00	5.1	1,903	0.27%
2023/02/06	0	0.00	3.1	28.15	28.10	-3.1	1,897	-0.16%
2023/02/03	0.1	28.00	0.1	28.10	28.00	0	1,882	0.00%
2023/02/02	2	28.15	0	0.00	28.10	2	1,875	0.11%
2023/02/01	13	27.99	0	0.00	27.95	13	1,856	0.70%
2023/01/17	0	26.90	1	26.80	26.85	-1	1,823	-0.05%
2023/01/16	0.1	27.00	0	0.00	26.95	0.1	1,821	0.00%
2023/01/13	6	27.17	80	27.23	26.85	-74	1,860	-3.98%
2023/01/12	0	27.65	16	27.60	27.45	-16	1,865	-0.86%
2023/01/11	80	27.65	0	0.00	27.60	80	1,877	4.26%
2023/01/10	0	27.90	0	0.00	27.70	0	1,888	0.00%
2023/01/09	2	28.00	0	0.00	27.95	2	1,911	0.10%
2023/01/06	0	27.90	3	27.90	27.85	-3	1,930	-0.15%
2023/01/04	2.1	27.90	1	27.80	28.00	1.1	2,002	0.05%
2023/01/03	2	27.50	0	0.00	27.50	2	2,027	0.10%
2022/12/30	1	27.85	1	27.45	27.40	0	2,049	0.00%
2022/12/28	0	27.20	0	0.00	27.10	0	2,140	0.00%
2022/12/22	0	27.40	0	0.00	27.30	0	2,303	0.00%
2022/12/21	1	26.90	0	0.00	26.90	1	2,412	0.04%
2022/12/20	0	26.85	5	26.78	26.75	-5	2,501	-0.20%
2022/12/19	1	27.30	1	27.30	27.30	0	2,631	0.00%
2022/12/15	2	28.15	0	0.00	28.10	2	3,731	0.05%
2022/12/13	0.7	28.45	2	28.30	28.10	-1.3	3,879	-0.03%
2022/12/12	0	0.00	2	28.45	28.35	-2	3,893	-0.05%
2022/12/09	7.1	29.04	7	28.91	28.60	0.1	3,901	0.00%
2022/12/06	2	28.30	0	0.00	28.15	2	3,943	0.05%
2022/12/05	2	28.55	1	28.90	28.65	1	3,999	0.03%
2022/12/02	4	28.78	8	28.84	28.75	-4	4,012	-0.10%
2022/11/29	26	28.79	0	0.00	28.80	26	4,494	0.58%
2022/11/28	1	28.00	0	0.00	28.15	1	4,551	0.02%
2022/11/25	0	0.00	4	28.53	28.00	-4	4,605	-0.09%
2022/11/23	5	28.66	2	28.90	28.60	3	4,647	0.06%
2022/11/22	20	28.69	15.1	28.75	28.75	5	4,647	0.11%
2022/11/21	4	28.24	0	0.00	28.15	4	4,669	0.09%
2022/11/18	2	28.20	6	28.18	28.00	-4	4,728	-0.08%
2022/11/17	5	28.20	5	28.25	28.15	0	4,766	0.00%
2022/11/16	2	27.80	0	0.00	27.70	2	4,845	0.04%
2022/11/15	3	27.95	0.1	27.95	27.95	2.9	4,927	0.06%
2022/11/11	0	0.00	2	27.95	27.75	-2	5,232	-0.04%
2022/11/10	0	0.00	1	28.10	27.80	-1	5,229	-0.02%
2022/11/09	5	27.85	0.1	27.90	27.85	4.9	5,185	0.09%
2022/11/08	5	27.55	14	27.46	27.60	-9	5,145	-0.17%
2022/11/07	2	26.75	0	0.00	26.90	2	5,092	0.04%
2022/11/04	2	26.65	19	26.65	26.70	-17	5,118	-0.33%
2022/11/03	2	26.65	6	26.67	26.55	-4	5,138	-0.08%
2022/11/01	4.1	26.33	0	0.00	26.40	4.1	5,223	0.08%
2022/10/18	0	0.00	4	27.58	27.45	-4	5,496	-0.07%
2022/10/17	4	26.90	1.1	27.17	27.15	2.9	5,502	0.05%
2022/10/14	1	27.60	2	27.35	27.65	-1	5,498	-0.02%
2022/10/13	0.2	26.63	0	0.00	26.50	0.2	5,516	0.00%
2022/10/12	2	27.60	0	0.00	27.85	2	5,529	0.04%
2022/10/11	1	27.99	5	28.03	27.85	-4	5,552	-0.07%
2022/10/07	4	28.48	1	28.45	28.50	3	5,567	0.05%
2022/10/05	10	28.43	3	28.43	28.10	7	5,670	0.12%
2022/10/04	4	27.50	7	27.70	27.95	-3	5,623	-0.05%
2022/10/03	2	27.00	0	0.00	27.10	2	5,647	0.04%
2022/09/30	0	26.15	40	26.05	26.70	-40	5,819	-0.69%
2022/09/29	0	0.00	2	26.65	26.75	-2	5,829	-0.03%
2022/09/28	2	26.60	2	27.60	26.05	0	5,836	0.00%
2022/09/27	7	26.94	0	0.00	27.60	7	5,759	0.12%
2022/09/26	22	27.72	2	28.79	27.50	20	5,709	0.35%
2022/09/23	8	30.20	27	30.00	29.30	-19	5,662	-0.34%
2022/09/22	62.3	31.35	31.1	32.81	30.40	31.2	5,462	0.57%
2022/09/21	20.1	30.96	7	30.89	31.05	13.1	4,633	0.28%
2022/09/20	1	30.05	0	0.00	30.00	1	4,514	0.02%
2022/09/19	1	30.10	0	0.00	30.10	1	4,559	0.02%
2022/09/16	2	30.75	3	30.82	30.70	-1	4,572	-0.02%
2022/09/15	2	30.95	5	30.85	30.85	-3	4,632	-0.06%
2022/09/14	2	30.80	4.7	30.61	30.95	-2.7	4,716	-0.06%
2022/09/13	1	31.70	0	0.00	31.10	1	4,764	0.02%
2022/09/12	3	31.88	0	0.00	31.95	3	4,767	0.06%
2022/09/08	4	31.70	2	31.85	31.90	2	4,791	0.04%
2022/09/07	0	0.00	27	31.55	31.65	-27	4,920	-0.55%
2022/09/06	5	31.52	6	31.58	31.55	-1	5,563	-0.02%
2022/09/05	7.2	32.57	13	32.29	32.25	-5.8	5,576	-0.10%
2022/09/02	1	32.10	13.1	31.93	31.95	-12.1	5,255	-0.23%
2022/09/01	4	31.84	5	31.79	31.85	-1	5,214	-0.02%
2022/08/31	0.2	31.95	10	31.55	31.70	-9.8	5,184	-0.19%
2022/08/30	2	31.55	4	31.53	31.45	-2	5,187	-0.04%
2022/08/29	0	0.00	36	31.37	31.30	-36	5,267	-0.68%
2022/08/26	4.3	31.82	3	31.82	31.70	1.3	5,373	0.02%
2022/08/25	6	31.48	5	31.30	31.55	1	5,370	0.02%
2022/08/24	3	31.30	2	31.20	31.10	1	5,343	0.02%
2022/08/23	2	31.45	4	31.45	31.50	-2	5,328	-0.04%
2022/08/22	0	0.00	2	30.98	31.10	-2	5,227	-0.04%
2022/08/19	5	31.25	20.1	31.11	31.10	-15.1	5,150	-0.29%
2022/08/18	11	30.36	8	30.16	30.25	3	4,994	0.06%
2022/08/17	0	0.00	3	29.60	29.60	-3	4,855	-0.06%
2022/08/16	2	29.30	0	0.00	29.35	2	4,857	0.04%
2022/08/12	3	29.10	0	0.00	29.15	3	4,912	0.06%
2022/08/11	0	0.00	1	29.10	29.10	-1	4,919	-0.02%
2022/08/10	4	29.43	4	29.49	29.50	0	4,931	0.00%
2022/08/08	6	28.92	2	28.70	28.90	4	4,904	0.08%
2022/08/05	3	29.60	0	0.00	29.15	3	4,875	0.06%
2022/08/03	0	0.00	11	29.10	29.30	-11	4,843	-0.23%
2022/08/02	4	29.80	25	29.64	29.65	-21	4,845	-0.43%
2022/07/29	2	30.20	0	0.00	30.25	2	4,926	0.04%
2022/07/28	2	30.35	0	0.00	30.35	2	4,922	0.04%
2022/07/26	7	30.21	1	30.30	30.10	6	4,931	0.12%
2022/07/25	1	30.35	0	0.00	30.30	1	4,995	0.02%
2022/07/22	2	30.15	0	0.00	30.00	2	4,991	0.04%
2022/07/19	0	0.00	5	30.47	30.40	-5	5,114	-0.10%
2022/07/18	2	29.95	1	30.60	30.05	1	5,147	0.02%
2022/07/15	18	30.35	30	30.05	30.35	-12	5,455	-0.22%
2022/07/14	1	30.00	3	30.03	30.15	-2	5,444	-0.04%
2022/07/13	11	29.49	0	0.00	29.25	11	5,385	0.20%
2022/07/11	1	29.50	0	0.00	29.35	1	5,413	0.02%
2022/07/08	12	29.15	30	29.19	29.30	-18	5,411	-0.33%
2022/07/07	12	27.41	3	27.57	27.85	9	5,260	0.17%
2022/07/06	2	26.70	0	0.00	26.30	2	5,281	0.04%
2022/07/05	5	26.79	4	26.85	26.85	1	5,355	0.02%
2022/07/04	0	0.00	4	26.25	26.10	-4	5,427	-0.07%
2022/07/01	2	28.23	0	0.00	27.10	2	5,576	0.04%
2022/06/30	2	29.50	0	0.00	29.00	2	5,657	0.04%
2022/06/29	2	29.95	0	0.00	30.00	2	5,752	0.03%
2022/06/28	2	30.65	0	0.00	30.55	2	5,889	0.03%
2022/06/27	3	30.88	2	30.85	30.95	1	5,961	0.02%
2022/06/24	4	30.73	2	30.93	30.60	2	6,030	0.03%
2022/06/23	13	31.02	2	31.03	30.65	11	6,109	0.18%
2022/06/22	3	31.15	1	30.80	30.80	2	6,324	0.03%
2022/06/21	3	30.65	6	30.07	30.65	-3	6,295	-0.05%
2022/06/20	6	29.53	4	29.44	29.25	2	6,334	0.03%
2022/06/17	1	30.45	41	30.33	30.25	-40	6,421	-0.62%
2022/06/16	2	30.75	2	31.38	30.55	0	6,429	0.00%
2022/06/15	19	32.44	14	32.40	31.10	5	6,541	0.08%
2022/06/14	1	31.45	4	31.41	31.50	-3	5,909	-0.05%
2022/06/13	1	30.95	5	31.05	31.00	-4	5,796	-0.07%
2022/06/10	1	31.50	6	31.48	31.35	-5	5,799	-0.09%
2022/06/09	0	0.00	1	31.25	31.30	-1	5,766	-0.02%
2022/06/08	1	31.10	0	0.00	31.10	1	5,761	0.02%
2022/06/07	1	31.30	5	31.25	31.20	-4	5,757	-0.07%
2022/06/06	0	0.00	3	31.05	31.05	-3	5,689	-0.05%
2022/06/02	3	30.08	3	30.17	30.20	0	5,660	0.00%
2022/06/01	0.1	29.75	7	29.74	29.85	-6.9	5,665	-0.12%
2022/05/31	1	29.20	0	0.00	29.15	1	5,750	0.02%
2022/05/30	0	0.00	11	28.75	28.90	-11	5,781	-0.19%
2022/05/27	1	28.45	0	0.00	28.45	1	5,857	0.02%
2022/05/26	0	0.00	1	28.30	28.30	-1	5,932	-0.02%
2022/05/25	0	0.00	1	28.80	28.75	-1	6,010	-0.02%
2022/05/24	1	29.15	0	0.00	28.95	1	6,142	0.02%
2022/05/23	16	29.25	0	0.00	29.20	16	6,233	0.26%
2022/05/20	0	0.00	4	29.78	29.45	-4	6,452	-0.06%
2022/05/18	2	29.25	0	0.00	29.00	2	7,061	0.03%
2022/05/17	2	29.45	3	29.30	29.35	-1	7,331	-0.01%
2022/05/16	2	29.15	1	29.60	29.30	1	7,409	0.01%
2022/05/13	1	28.65	0	0.00	29.35	1	7,442	0.01%
2022/05/12	2	29.10	0	0.00	28.15	2	7,495	0.03%
2022/05/10	0	0.00	1	28.40	28.85	-1	7,890	-0.01%
2022/05/06	0	0.00	1	29.50	29.45	-1	8,404	-0.01%
2022/05/05	3	30.10	3	29.90	29.80	0	8,969	0.00%
2022/05/04	1	29.75	0	0.00	29.75	1	9,179	0.01%
2022/04/29	6	30.99	5	30.85	30.55	1	9,289	0.01%
2022/04/28	0	0.00	1	30.60	30.65	-1	9,246	-0.01%
2022/04/27	1	29.40	1	30.10	30.20	0	9,288	0.00%
2022/04/26	3	30.12	0	0.00	30.10	3	9,351	0.03%
2022/04/25	9	30.22	0	0.00	30.05	9	9,469	0.10%
2022/04/22	3	31.48	4.2	31.51	31.55	-1.2	9,499	-0.01%
2022/04/21	24	31.93	8	32.36	31.85	16	9,446	0.17%
2022/04/20	6	30.69	0	0.00	30.80	6	9,101	0.07%
2022/04/19	2	30.40	0	0.00	30.30	2	9,116	0.02%
2022/04/15	0	0.00	1	30.05	30.00	-1	9,124	-0.01%
2022/04/14	21	30.50	0	0.00	30.35	21	9,132	0.23%
2022/04/12	6	31.51	0	0.00	30.95	6	9,159	0.07%
2022/04/11	4	31.60	0	0.00	31.60	4	9,186	0.04%
2022/04/08	5	32.93	2	33.00	32.70	3	9,265	0.03%
2022/04/07	9	33.31	8	32.70	32.40	1	9,523	0.01%
2022/04/06	0	0.00	6	33.41	33.75	-6	9,491	-0.06%
2022/04/01	35.1	33.34	10	33.28	33.30	25.1	9,924	0.25%
2022/03/31	1	33.15	18	33.03	33.00	-17	10,327	-0.16%
2022/03/30	0	0.00	3	32.83	32.60	-3	10,185	-0.03%
2022/03/29	26	32.65	1	32.85	32.60	25	10,126	0.25%
2022/03/28	1	32.40	5	32.36	32.45	-4	10,036	-0.04%
2022/03/25	6	32.32	20	32.42	32.20	-14	9,981	-0.14%
2022/03/24	0	0.00	4	31.99	31.85	-4	9,841	-0.04%
2022/03/23	0	0.00	14	31.82	31.90	-14	9,949	-0.14%
2022/03/22	5	31.63	14	31.60	32.00	-9	10,247	-0.09%
2022/03/21	1	30.80	8	31.08	31.20	-7	10,407	-0.07%
2022/03/18	29	30.62	14	30.84	30.85	15	10,359	0.14%
2022/03/17	2	29.55	0	0.00	29.80	2	10,138	0.02%
2022/03/16	7	29.00	3	28.87	28.95	4	10,389	0.04%
2022/03/15	1	28.90	5	28.90	29.05	-4	10,541	-0.04%
2022/03/11	0	0.00	3	29.75	29.45	-3	10,706	-0.03%
2022/03/09	3	29.10	0	0.00	29.50	3	10,676	0.03%
2022/03/08	13	29.61	0	0.00	29.05	13	10,664	0.12%
2022/03/07	3	29.88	16.2	30.39	30.00	-13.2	10,564	-0.12%
2022/03/04	4	31.71	19.3	31.93	31.50	-15.3	10,458	-0.15%
2022/03/03	0	0.00	0.1	32.00	32.05	-0.1	10,361	0.00%
2022/03/01	3	32.05	3	32.10	32.25	0	10,259	0.00%
2022/02/25	1	31.85	3	31.70	31.95	-2	10,188	-0.02%
2022/02/24	9	31.77	8	32.05	31.55	1	10,140	0.01%
2022/02/23	11	32.03	6	32.29	32.20	5	10,039	0.05%
2022/02/22	11	31.76	4	32.80	31.85	7	10,012	0.07%
2022/02/21	22	32.65	4	32.76	33.00	18	9,946	0.18%
2022/02/18	15	32.91	6.1	32.89	33.10	8.9	10,211	0.09%
2022/02/17	19	32.15	20	32.14	31.95	-1	10,036	-0.01%
2022/02/16	11	31.35	1	31.40	31.30	10	9,751	0.10%
2022/02/15	9	30.97	1	31.00	30.95	8	9,720	0.08%
2022/02/14	1	31.00	1	30.85	30.95	0	9,705	0.00%
2022/02/11	5	31.08	5	31.20	31.15	0	9,663	0.00%
2022/02/10	38	31.65	6	31.37	31.15	32	9,600	0.33%
2022/02/09	7	32.61	28	32.64	32.65	-21	9,261	-0.23%
2022/02/08	12	32.87	5	32.85	32.60	7	9,108	0.08%
2022/02/07	16	32.48	20	32.63	32.60	-4	8,730	-0.05%
2022/01/26	20	31.18	11	31.03	31.00	9	8,149	0.11%
2022/01/25	12	30.86	4	30.23	30.10	8	7,974	0.10%
2022/01/24	3	29.85	3	29.87	30.45	0	7,858	0.00%
2022/01/21	0	0.00	2	30.60	30.45	-2	7,872	-0.03%
2022/01/20	3	30.63	8	30.63	30.80	-5	7,963	-0.06%
2022/01/19	5	30.27	12	30.23	30.55	-7	8,241	-0.08%
2022/01/18	2	30.25	16	30.18	29.95	-14	8,136	-0.17%
2022/01/17	2	29.15	0	0.00	30.20	2	7,981	0.03%
2022/01/14	2	28.90	2	28.75	28.80	0	7,850	0.00%
2022/01/13	2	29.65	0	0.00	29.50	2	7,834	0.03%
2022/01/12	6	29.51	1	29.35	29.40	5	7,811	0.06%
2022/01/11	0.1	29.95	4	30.21	29.95	-3.9	7,749	-0.05%
2022/01/10	0	0.00	11	30.66	30.75	-11	7,689	-0.14%
2022/01/07	9	30.55	0	0.00	30.55	9	7,667	0.12%
2022/01/06	7	30.86	6	30.93	31.40	1	7,594	0.01%
2022/01/05	1	31.45	1.1	31.69	31.40	-0.1	7,529	0.00%
2022/01/04	5	31.94	2	31.65	31.65	3	7,477	0.04%
2022/01/03	9.3	32.46	23	32.56	32.10	-13.7	7,389	-0.19%
2021/12/30	57	32.49	15	32.39	32.30	42	7,195	0.58%
2021/12/29	17	31.30	11	31.63	31.85	6	6,836	0.09%
2021/12/28	28	32.13	8.3	32.32	31.20	19.7	6,683	0.29%
2021/12/27	15	31.03	12	30.88	31.50	3	6,090	0.05%
2021/12/24	3	29.90	0	0.00	29.90	3	5,566	0.05%
2021/12/23	3.1	29.91	9	29.89	29.75	-5.9	5,555	-0.11%
2021/12/22	0.1	29.75	0	0.00	29.65	0.1	5,532	0.00%
2021/12/21	8.1	29.76	2	29.58	29.75	6.1	5,510	0.11%
2021/12/20	5	30.32	7	30.31	30.10	-2	5,459	-0.04%
2021/12/17	6	29.98	10	30.05	29.95	-4	5,372	-0.07%
2021/12/16	15	30.57	11.1	30.52	30.60	3.9	5,231	0.07%
2021/12/15	7	30.01	4.5	30.28	30.30	2.6	4,845	0.05%
2021/12/14	0	0.00	12	29.03	28.50	-12	4,519	-0.27%
2021/12/13	4.2	28.88	2	28.80	28.70	2.2	4,463	0.05%
2021/12/10	15	29.65	5	29.64	29.20	10	4,412	0.23%
2021/12/09	3.1	28.85	19	29.29	29.50	-15.9	4,100	-0.39%
2021/12/08	4	28.50	0	0.00	28.50	4	3,915	0.10%
2021/12/07	4	28.85	9	28.76	28.70	-5	3,874	-0.13%
2021/12/06	2	28.15	0	0.00	28.20	2	3,713	0.05%
2021/12/03	2	27.70	0	0.00	27.70	2	3,702	0.05%
2021/12/01	0	0.00	2	27.40	27.60	-2	3,723	-0.05%
2021/11/30	1	27.45	2	27.65	27.25	-1	3,715	-0.03%
2021/11/29	4	27.05	0	0.00	27.05	4	3,714	0.11%
2021/11/26	3	27.25	4	27.10	27.10	-1	3,692	-0.03%
2021/11/24	0	0.00	5	27.55	27.85	-5	3,661	-0.14%
2021/11/23	0	0.00	1	27.65	27.65	-1	3,677	-0.03%
2021/11/22	10	28.18	2	28.80	28.25	8	3,665	0.22%
2021/11/19	2	28.25	8	28.28	28.20	-6	3,632	-0.17%
2021/11/18	11.2	29.37	2	29.10	28.85	9.2	3,548	0.26%
2021/11/17	22.1	29.68	16	29.82	30.00	6.1	3,389	0.18%
2021/11/16	8	29.11	0	0.00	29.00	8	2,923	0.27%
2021/11/15	0.3	27.95	1	28.00	28.05	-0.7	2,646	-0.03%
2021/11/12	0	0.00	3	28.25	28.05	-3	2,645	-0.11%
2021/11/11	5	28.12	0	0.00	27.95	5	2,625	0.19%
2021/11/10	1	27.90	0	0.00	27.90	1	2,619	0.04%
2021/11/08	3	27.97	0	0.00	27.80	3	2,615	0.11%
2021/11/05	0	0.00	4	27.85	27.90	-4	2,633	-0.15%
2021/11/04	0	0.00	2	27.85	27.85	-2	2,645	-0.08%
2021/11/02	0	0.00	2	27.30	27.25	-2	2,696	-0.07%
2021/11/01	1	27.50	11	28.09	27.90	-10	2,702	-0.37%
2021/10/29	0	0.00	4	27.63	27.40	-4	2,719	-0.15%
2021/10/28	38	27.98	20	28.05	28.10	18	2,735	0.66%
2021/10/27	19	27.81	17	28.03	28.65	2	2,639	0.08%
2021/10/26	2	26.08	0	0.00	26.15	2	2,335	0.09%
2021/10/22	1	25.60	0	0.00	25.60	1	2,410	0.04%
2021/10/21	0	0.00	1	25.35	25.95	-1	2,475	-0.04%
2021/10/15	13	25.55	0	0.00	25.45	13	2,990	0.43%
2021/10/14	11	25.60	0	0.00	25.60	11	3,030	0.36%
2021/10/12	0	0.00	11	25.77	25.70	-11	3,137	-0.35%
2021/10/01	2	26.05	0	0.00	26.00	2	3,847	0.05%
2021/09/30	1	26.75	0	0.00	26.85	1	3,853	0.03%
2021/09/29	0	0.00	2	26.15	26.35	-2	3,874	-0.05%
2021/09/27	0	0.00	4	26.30	26.20	-4	3,969	-0.10%
2021/09/24	3	26.63	0	0.00	26.20	3	4,278	0.07%
2021/09/23	2	26.30	5	25.75	26.35	-3	4,324	-0.07%
2021/09/22	0	0.00	3	25.60	25.50	-3	4,368	-0.07%
2021/09/07	0	0.00	86	25.36	25.25	-86	4,839	-1.78%
2021/09/06	6	26.18	113	25.96	25.85	-107	4,817	-2.22%	大賣/鉅額交易
2021/09/03	0	0.00	1	26.35	26.35	-1	4,824	-0.02%
2021/09/02	2	26.35	0	0.00	26.10	2	4,894	0.04%
2021/08/31	1	26.60	25	26.35	26.45	-24	4,878	-0.49%
2021/08/30	0	0.00	5	26.45	26.55	-5	4,883	-0.10%
2021/08/27	9	26.32	0	0.00	26.30	9	4,888	0.18%
2021/08/26	0	0.00	5	26.11	26.15	-5	4,865	-0.10%
2021/08/25	0	0.00	6	26.30	26.30	-6	4,845	-0.12%
2021/08/24	6	26.59	1	25.95	25.90	5	4,841	0.10%
2021/08/23	1	26.35	5	26.25	26.30	-4	4,839	-0.08%
2021/08/20	2	25.70	4	25.78	25.75	-2	4,853	-0.04%
2021/08/16	2	26.20	2	26.40	26.15	0	4,841	0.00%
2021/08/11	10	27.50	0	0.00	27.75	10	4,834	0.21%
2021/08/10	1	28.10	1	27.70	27.65	0	4,856	0.00%
2021/08/09	19	28.50	2	28.40	28.40	17	4,896	0.35%
2021/08/06	13	29.97	0	0.00	30.15	13	4,847	0.27%
2021/08/05	1	30.00	0	0.00	29.85	1	4,892	0.02%
2021/08/04	1	31.00	0	0.00	30.55	1	4,982	0.02%
2021/08/03	25	32.73	5	32.80	32.85	20	4,997	0.40%
2021/08/02	3	32.82	0	0.00	32.75	3	4,961	0.06%
2021/07/30	12	33.08	0	0.00	32.80	12	4,976	0.24%
2021/07/29	12	33.58	5	33.60	33.65	7	4,945	0.14%
2021/07/28	32	33.36	1	33.75	33.60	31	4,943	0.63%
2021/07/27	5	34.43	6	34.31	34.15	-1	4,973	-0.02%
2021/07/26	11	34.42	13	34.40	34.45	-2	5,017	-0.04%
2021/07/23	16	34.63	34	34.70	34.60	-18	5,000	-0.36%
2021/07/22	1	33.40	12	33.70	33.70	-11	4,766	-0.23%
2021/07/21	7	32.84	0	0.00	32.30	7	4,734	0.15%
2021/07/20	29	33.35	0	0.00	33.10	29	4,720	0.61%
2021/07/19	0	0.00	1	33.95	33.80	-1	4,716	-0.02%
2021/07/16	4	34.30	6	34.24	34.30	-2	4,840	-0.04%
2021/07/15	12	34.36	2	34.10	33.95	10	4,860	0.21%
2021/07/14	9	34.06	27	34.10	34.30	-18	4,878	-0.37%
2021/07/13	15	33.92	0	0.00	33.40	15	4,912	0.31%
2021/07/12	77	34.73	9	34.61	34.35	68	5,099	1.33%
2021/07/09	3	33.70	6	33.87	33.75	-3	5,007	-0.06%
2021/07/08	2	33.00	4	33.00	33.10	-2	5,134	-0.04%
2021/07/07	8	32.93	10	32.90	32.95	-2	5,359	-0.04%
2021/07/06	9	33.03	8	33.00	33.00	1	5,880	0.02%
2021/07/05	7	32.86	2	32.95	33.00	5	6,207	0.08%
2021/07/02	31	32.76	13	32.76	32.80	18	6,566	0.27%
2021/07/01	96	33.60	26	33.52	33.25	70	6,693	1.05%
2021/06/30	16	32.39	1	33.00	33.00	15	6,463	0.23%
2021/06/29	4	32.58	5	32.40	32.50	-1	6,427	-0.02%
2021/06/28	38.2	32.69	17	32.82	33.20	21.2	6,428	0.33%
2021/06/25	0	0.00	1	31.70	31.85	-1	6,265	-0.02%
2021/06/21	0	0.00	1	30.15	30.15	-1	6,542	-0.02%
2021/06/17	2	30.90	0	0.00	30.80	2	6,827	0.03%
2021/06/15	0	0.00	5	30.80	30.85	-5	7,156	-0.07%
2021/06/10	10	30.92	11	30.73	30.85	-1	7,261	-0.01%
2021/06/09	0	0.00	2	30.25	30.00	-2	7,241	-0.03%
2021/06/07	4	29.40	0	0.00	29.85	4	7,561	0.05%
2021/06/03	6	30.20	0	0.00	30.20	6	7,766	0.08%
2021/06/01	0	0.00	2	30.25	30.25	-2	8,044	-0.02%
2021/05/31	2	29.85	2	29.95	30.05	0	8,111	0.00%
2021/05/28	4	29.55	0	0.00	29.80	4	8,167	0.05%
2021/05/27	0	0.00	11	29.23	29.35	-11	8,371	-0.13%
2021/05/26	0	0.00	11	29.16	29.30	-11	8,487	-0.13%
2021/05/25	22	29.28	0	0.00	29.00	22	8,526	0.26%
2021/05/19	0	0.00	21	28.45	28.75	-21	8,966	-0.23%
2021/05/18	13	27.96	0	0.00	28.60	13	8,974	0.14%
2021/05/17	0	0.00	13	25.98	26.00	-13	8,963	-0.15%
2021/05/14	0	0.00	24	27.71	27.90	-24	8,903	-0.27%
2021/05/13	39	28.08	103	27.89	27.60	-64	8,870	-0.72%	大賣/
2021/05/12	3	28.27	16	28.10	28.15	-13	8,810	-0.15%
2021/05/11	2	30.55	1	31.15	30.70	1	8,661	0.01%
2021/05/10	0	0.00	1	32.05	32.20	-1	8,595	-0.01%
2021/05/07	3	32.50	4	32.31	32.80	-1	8,598	-0.01%
2021/05/04	3	31.53	2	32.40	31.95	1	8,551	0.01%
2021/05/03	12	33.46	20.1	33.12	33.10	-8.1	8,504	-0.09%
2021/04/29	11	34.60	0	0.00	34.55	11	8,434	0.13%
2021/04/28	126	35.38	12	35.35	34.90	114	8,421	1.35%	大買/鉅額交易
2021/04/27	0	0.00	58	34.73	34.70	-58	8,426	-0.69%
2021/04/26	6	34.98	126.4	34.95	35.00	-120.4	8,465	-1.42%	大賣/鉅額交易
2021/04/22	3	35.00	9	34.91	34.35	-6	8,508	-0.07%
2021/04/21	1	35.20	30	35.15	35.15	-29	8,401	-0.35%
2021/04/20	3	35.57	8.2	35.60	35.50	-5.2	8,360	-0.06%
2021/04/19	20	35.83	5	36.11	35.80	15	8,381	0.18%
2021/04/16	5	36.40	2.2	36.23	36.40	2.8	8,271	0.03%
2021/04/15	22	35.81	11	35.32	35.50	11	8,043	0.14%
2021/04/14	4	34.78	16	34.08	34.95	-12	7,935	-0.15%
2021/04/13	37	35.80	16	35.90	35.35	21	8,112	0.26%
2021/04/12	33	36.43	9	36.72	36.30	24	8,481	0.28%
2021/04/09	20	35.39	18	35.25	35.75	2	8,026	0.02%
2021/04/08	22.6	34.87	19	34.85	34.75	3.6	7,714	0.05%
2021/04/07	8	33.52	2	33.23	33.50	6	7,415	0.08%
2021/04/01	0	0.00	2	32.53	32.50	-2	7,490	-0.03%
2021/03/31	3	32.05	13	32.04	32.15	-10	7,466	-0.13%
2021/03/30	3	32.17	0	0.00	32.15	3	7,427	0.04%
2021/03/29	25	32.49	0	0.00	32.55	25	7,353	0.34%
2021/03/26	214	32.74	4	32.78	32.55	210	7,299	2.88%	大買/鉅額交易
2021/03/25	1	32.75	20	32.90	32.65	-19	7,110	-0.27%
2021/03/23	0	0.00	2	32.50	32.50	-2	7,143	-0.03%
2021/03/22	11	33.52	0	0.00	33.10	11	7,072	0.16%
2021/03/19	11	32.75	41	32.94	33.10	-30	6,919	-0.43%
2021/03/18	0	0.00	60	32.14	32.30	-60	6,776	-0.89%
2021/03/17	0	0.00	52	31.85	31.75	-52	6,814	-0.76%
2021/03/16	3	31.55	2	31.70	31.45	1	6,874	0.01%
2021/03/15	2	31.68	1	32.00	31.55	1	6,885	0.01%
2021/03/12	5	31.70	5	31.75	31.85	0	6,983	0.00%
2021/03/11	44	31.92	17	31.86	32.00	27	7,013	0.38%
2021/03/10	0	0.00	39	31.74	31.50	-39	6,863	-0.57%
2021/03/09	0	0.00	7	30.96	31.15	-7	6,879	-0.10%
2021/03/08	107	31.59	27	31.63	30.95	80	6,870	1.16%	大買/
2021/03/05	2	31.35	8	31.36	31.20	-6	6,740	-0.09%
2021/03/04	5	30.85	10	31.00	31.05	-5	6,719	-0.07%
2021/03/03	44	30.81	0	0.00	30.90	44	6,724	0.65%
2021/03/02	7	31.40	28	31.64	30.80	-21	6,706	-0.31%
2021/02/26	22	30.42	3	31.10	31.00	19	6,577	0.29%
2021/02/25	1	31.00	2	30.83	30.60	-1	6,565	-0.02%
2021/02/24	6	30.59	2	30.63	30.55	4	6,625	0.06%
2021/02/23	22	31.10	20	31.11	31.00	2	6,618	0.03%
2021/02/22	5	30.31	24	30.56	30.75	-19	6,583	-0.29%
2021/02/19	15	29.75	21.5	29.80	30.05	-6.5	6,855	-0.09%
2021/02/18	0	0.00	10	29.30	29.40	-10	6,968	-0.14%
2021/02/17	2.1	28.61	15	28.90	28.85	-12.9	7,301	-0.18%
2021/02/05	2	28.20	0	0.00	28.05	2	7,608	0.03%
2021/02/03	0	0.00	8	28.16	28.00	-8	7,906	-0.10%
2021/01/29	2	28.05	1	28.15	28.15	1	8,357	0.01%
2021/01/28	2	27.80	10	27.75	27.75	-8	8,507	-0.09%
2021/01/27	0.1	28.10	0	0.00	28.00	0.1	8,800	0.00%
2021/01/25	4.1	27.63	4	27.90	28.10	0.1	10,818	0.00%
2021/01/22	11	27.90	3	27.95	28.05	8	10,897	0.07%
2021/01/20	16	28.53	0	0.00	28.30	16	10,967	0.15%
2021/01/19	22	29.50	26	29.60	29.30	-4	10,903	-0.04%
2021/01/18	9	28.79	3	29.00	28.95	6	10,850	0.06%
2021/01/15	11	29.28	5	29.50	29.05	6	10,821	0.06%
2021/01/14	1	30.05	1.5	30.07	30.00	-0.5	10,774	0.00%
2021/01/13	3	29.65	2	29.60	29.60	1	10,786	0.01%
2021/01/12	6	29.93	5	29.62	29.50	1	10,775	0.01%
2021/01/08	1	30.10	0	0.00	30.15	1	10,704	0.01%
2021/01/07	3	30.40	6	30.38	30.25	-3	10,648	-0.03%
2021/01/06	54.2	31.66	41	30.98	30.55	13.2	10,586	0.12%
2021/01/05	48	32.15	38.3	32.72	32.50	9.7	10,188	0.10%
2021/01/04	5	30.80	12	30.90	30.70	-7	9,599	-0.07%
2020/12/31	16	30.41	4	30.50	30.45	12	9,604	0.12%
2020/12/30	31	30.83	13	30.67	30.55	18	9,554	0.19%
2020/12/29	16	30.48	37	30.65	30.85	-21	9,462	-0.22%
2020/12/28	12	30.20	10	30.40	30.30	2	9,198	0.02%
2020/12/24	3	29.60	3	29.80	29.35	0	9,071	0.00%
2020/12/23	24	28.87	24	29.25	29.35	0	9,027	0.00%
2020/12/18	1	29.65	4	29.60	29.65	-3	9,089	-0.03%
2020/12/17	2	28.83	1	29.35	29.40	1	9,124	0.01%
2020/12/16	0	0.00	3	29.15	28.95	-3	9,109	-0.03%
2020/12/15	4	28.89	2	28.75	28.70	2	9,413	0.02%
2020/12/14	0	0.00	3	29.55	29.40	-3	9,393	-0.03%
2020/12/11	5	29.68	1	30.15	29.25	4	9,501	0.04%
2020/12/10	17	30.53	14	30.64	30.10	3	9,310	0.03%
2020/12/09	1	30.45	1	30.55	30.55	0	9,190	0.00%
2020/12/08	4	30.66	16	31.14	30.50	-12	9,173	-0.13%
2020/12/07	16	30.74	10	30.70	30.60	6	9,050	0.07%
2020/12/04	26	30.52	1	30.55	30.50	25	9,006	0.28%
2020/12/03	17	30.28	7	30.56	30.35	10	8,973	0.11%
2020/12/02	0	0.00	1	30.20	30.10	-1	8,881	-0.01%
2020/12/01	0	0.00	5	30.08	30.40	-5	8,891	-0.06%
2020/11/30	11	30.35	0	0.00	30.20	11	8,914	0.12%
2020/11/27	9	30.23	2.1	30.10	30.15	6.9	8,957	0.08%
2020/11/25	1	29.60	3	29.77	29.90	-2	9,000	-0.02%
2020/11/24	3	30.08	2	30.18	29.80	1	8,959	0.01%
2020/11/23	11.1	30.11	1	29.95	30.20	10.1	8,953	0.11%
2020/11/20	4	30.26	0	0.00	30.10	4	8,909	0.04%
2020/11/19	4.1	30.16	2	30.03	29.95	2.1	8,962	0.02%
2020/11/18	6.2	30.71	2	30.95	30.50	4.2	9,001	0.05%
2020/11/17	10	30.65	1	30.50	30.65	9	9,020	0.10%
2020/11/16	19	30.62	46	30.72	30.85	-27	9,131	-0.30%
2020/11/13	4	30.11	36.3	30.11	30.25	-32.3	8,925	-0.36%
2020/11/12	11	29.59	1	29.45	28.95	10	8,660	0.12%
2020/11/11	20	29.47	1	29.10	29.65	19	8,567	0.22%
2020/11/10	3	29.05	1.1	29.04	29.05	1.9	8,443	0.02%
2020/11/09	0	0.00	0.2	29.50	29.30	-0.2	8,492	0.00%
2020/11/06	2	28.85	0	0.00	29.00	2	8,475	0.02%
2020/11/05	6	28.58	14	28.71	28.50	-8	8,567	-0.09%
2020/11/04	2	28.65	2	29.00	28.85	0	8,474	0.00%
2020/11/03	81	30.36	385	30.64	29.20	-304	8,350	-3.64%	大賣/鉅額交易
2020/11/02	2,593	30.31	2,298.1	30.43	30.50	294.9	7,719	3.82%	大買/大賣/鉅額交易
2020/10/30	0	0.00	15.1	28.22	27.75	-15.1	6,659	-0.23%
2020/10/29	1	27.25	0.4	27.60	27.60	0.6	6,636	0.01%
2020/10/28	13	27.71	16	28.22	27.55	-3	6,670	-0.04%
2020/10/27	5	27.80	1	27.80	27.80	4	6,553	0.06%
2020/10/26	1	27.75	0	0.00	27.50	1	6,536	0.02%
2020/10/23	1	27.60	0	0.00	27.60	1	6,535	0.02%
2020/10/22	12	27.53	2	28.10	27.55	10	6,573	0.15%
2020/10/21	0	0.00	1	27.95	27.85	-1	6,609	-0.02%
2020/10/20	0	0.00	1	27.60	27.50	-1	6,581	-0.02%
2020/10/12	0	0.00	2	26.85	26.80	-2	6,646	-0.03%
2020/10/08	1	26.95	0	0.00	27.05	1	6,641	0.02%
2020/10/07	2	26.18	0	0.00	26.15	2	6,555	0.03%
2020/09/25	0	0.00	4	25.75	25.25	-4	6,946	-0.06%
2020/09/23	1	26.85	0	0.00	26.65	1	6,916	0.01%
2020/09/22	2	26.93	0	0.00	26.80	2	6,990	0.03%
2020/09/21	0	0.00	3	27.60	27.70	-3	7,069	-0.04%
2020/09/18	3	28.05	3	28.50	27.55	0	7,041	0.00%
2020/09/17	5	28.10	6	27.96	28.10	-1	6,712	-0.01%
2020/09/16	2	27.95	6	27.98	27.85	-4	6,659	-0.06%
2020/09/15	2	27.18	0	0.00	27.00	2	6,526	0.03%
2020/09/14	1	26.85	2	27.15	27.15	-1	6,636	-0.02%
2020/09/11	3	26.75	0	0.00	26.55	3	6,766	0.04%
2020/09/10	0	0.00	14	27.46	27.25	-14	6,718	-0.21%
2020/09/09	10	27.58	2	27.55	27.35	8	6,700	0.12%
2020/09/08	2	26.70	3	27.10	27.30	-1	6,638	-0.02%
2020/09/07	0	0.00	1	27.55	26.80	-1	6,593	-0.02%
2020/09/04	0	0.00	17	27.12	27.20	-17	6,566	-0.26%
2020/09/03	3	27.80	0	0.00	27.80	3	6,495	0.05%
2020/09/02	1	27.85	5	28.11	28.20	-4	6,405	-0.06%
2020/09/01	5	27.86	5	27.89	27.90	0	6,316	0.00%
2020/08/31	1	27.80	1	27.80	27.75	0	6,232	0.00%
2020/08/27	2	27.33	0	0.00	27.30	2	6,148	0.03%
2020/08/26	0	0.00	7	27.85	27.70	-7	6,041	-0.12%
2020/08/25	1	27.70	7	27.79	27.60	-6	5,980	-0.10%
2020/08/24	16	27.93	9	28.01	28.15	7	5,854	0.12%
2020/08/21	90	28.07	96	27.94	27.85	-6	5,652	-0.11%
2020/08/20	19	27.22	5	26.87	26.65	14	5,236	0.27%
2020/08/19	4	27.15	13	27.48	27.30	-9	4,917	-0.18%
2020/08/18	0	0.00	5	26.99	27.20	-5	4,736	-0.11%
2020/08/17	0.1	26.80	0	0.00	26.80	0.1	4,657	0.00%
2020/08/14	5.1	26.87	4	26.88	26.80	1.1	4,604	0.02%
2020/08/13	9.2	27.03	1	27.65	27.10	8.2	4,536	0.18%
2020/08/12	0	0.00	3	27.42	27.65	-3	4,356	-0.07%
2020/08/11	11	27.12	20	27.16	26.75	-9	4,191	-0.21%
2020/08/10	1	26.20	0	0.00	26.45	1	3,949	0.03%
2020/08/07	1	26.20	16	26.58	26.50	-15	3,920	-0.38%
2020/08/06	34	26.03	29	26.53	25.90	5	3,811	0.13%
2020/08/05	1	24.90	0	0.00	25.10	1	3,491	0.03%
2020/08/04	8	25.36	3	25.15	25.15	5	3,478	0.14%
2020/07/22	18	25.06	3	25.12	24.85	15	3,440	0.44%
2020/07/21	0	0.00	5	25.00	25.00	-5	3,404	-0.15%
2020/07/20	0	0.00	3	24.45	24.65	-3	3,384	-0.09%
2020/07/17	2	24.28	1	24.40	23.40	1	3,312	0.03%
2020/07/16	0	0.00	15	24.50	24.35	-15	3,282	-0.46%
2020/07/14	3	24.60	22	24.60	24.60	-19	3,280	-0.58%
2020/07/10	3	24.60	0	0.00	24.60	3	3,289	0.09%
2020/07/09	7	25.23	3	25.25	24.90	4	3,389	0.12%
2020/07/08	0	0.00	8	24.98	24.80	-8	3,345	-0.24%
2020/07/07	5	24.50	0	0.00	24.40	5	3,289	0.15%
2020/07/06	3	24.85	8	25.13	25.15	-5	3,215	-0.16%
2020/07/03	3	24.05	0	0.00	24.25	3	3,102	0.10%
2020/07/02	18	24.16	0	0.00	24.20	18	3,054	0.59%
2020/07/01	1	24.30	0	0.00	24.30	1	3,012	0.03%
2020/06/30	7	23.46	18	23.95	24.10	-11	2,913	-0.38%
2020/06/29	0	0.00	2	22.80	22.70	-2	2,777	-0.07%
2020/06/24	2	22.45	1	22.35	22.40	1	2,784	0.04%
2020/06/23	1	22.50	0	0.00	22.55	1	2,790	0.04%
2020/06/22	25	22.74	0	0.00	22.45	25	2,797	0.89%
2020/06/19	0	0.00	5	22.63	22.55	-5	2,808	-0.18%
2020/06/18	2	22.30	5	22.79	22.20	-3	2,710	-0.11%
2020/06/17	0	0.00	5	21.45	21.75	-5	2,571	-0.19%
2020/06/16	8	21.12	0	0.00	21.40	8	2,590	0.31%
2020/06/12	0	0.00	4	20.65	20.85	-4	2,679	-0.15%
2020/06/11	0	0.00	31	21.71	21.25	-31	2,720	-1.14%
2020/06/08	3	22.35	6	22.36	22.30	-3	2,861	-0.10%
2020/06/05	31	22.44	3	22.47	22.50	28	2,868	0.98%
2020/06/04	0	0.00	4	21.95	22.00	-4	2,865	-0.14%
2020/06/03	2	22.10	0	0.00	22.00	2	2,871	0.07%
2020/05/27	9	21.40	0	0.00	21.50	9	2,837	0.32%
2020/05/21	1	21.55	0	0.00	21.60	1	2,865	0.03%
2020/05/15	0	0.00	95	20.93	21.10	-95	2,984	-3.18%
2020/05/14	2	22.00	20	21.81	21.65	-18	2,942	-0.61%
2020/05/13	34	21.99	9	22.12	22.35	25	2,868	0.87%
2020/05/12	1	21.50	0	0.00	21.30	1	2,845	0.04%
2020/05/11	6	21.77	3	21.78	21.75	3	2,836	0.11%
2020/05/08	3	21.80	0	0.00	21.80	3	2,809	0.11%
2020/05/07	1	21.00	1	21.00	21.15	0	2,720	0.00%
2020/05/06	0	0.00	1	20.80	20.70	-1	2,704	-0.04%
2020/05/05	83	21.03	3	21.02	20.85	80	2,714	2.95%
2020/05/04	0	0.00	2	21.10	21.05	-2	2,673	-0.07%
2020/04/30	0	0.00	7	20.80	20.80	-7	2,632	-0.27%
2020/04/29	1	21.00	9	20.84	20.70	-8	2,660	-0.30%
2020/04/28	7	20.56	0	0.00	20.65	7	2,633	0.27%
2020/04/27	4	20.43	1	20.45	20.40	3	2,677	0.11%
2020/04/24	0	0.00	2	20.35	20.30	-2	2,674	-0.07%
2020/04/23	1	20.10	2	20.13	20.10	-1	2,682	-0.04%
2020/04/22	1	19.65	0	0.00	19.70	1	2,710	0.04%
2020/04/21	0	0.00	25	19.75	19.65	-25	2,710	-0.92%
2020/04/17	0	0.00	5	20.30	20.05	-5	2,785	-0.18%
2020/04/16	8	20.11	0	0.00	20.00	8	2,780	0.29%
2020/04/15	4	20.08	0	0.00	20.05	4	2,762	0.14%
2020/04/14	8	20.30	5	20.45	20.50	3	2,747	0.11%
2020/04/13	5	20.40	0	0.00	20.45	5	2,634	0.19%
2020/04/09	1	19.50	0	0.00	19.55	1	2,635	0.04%
2020/03/31	1	19.10	0	0.00	18.95	1	2,712	0.04%
2020/03/25	10	18.40	2	18.30	18.25	8	2,704	0.30%
2020/03/24	2	17.30	0	0.00	17.45	2	2,694	0.07%
2020/03/20	1	16.15	1	16.25	16.25	0	2,913	0.00%
2020/03/19	0	0.00	15	14.75	14.80	-15	2,906	-0.52%
2020/03/13	1	19.60	0	0.00	19.95	1	2,805	0.04%
2020/03/06	11	23.55	0	0.00	23.35	11	2,563	0.43%
2020/03/05	0	0.00	1	23.65	23.70	-1	2,578	-0.04%
2020/03/04	1	23.45	0	0.00	23.40	1	2,586	0.04%
2020/03/03	0	0.00	1	23.70	23.45	-1	2,586	-0.04%
2020/03/02	2	23.28	1	23.25	23.20	1	2,598	0.04%
2020/02/26	2	23.50	22	23.57	23.60	-20	2,581	-0.77%
2020/02/25	0	0.00	11	23.39	23.60	-11	2,599	-0.42%
2020/02/24	3	23.75	9	23.78	23.50	-6	2,608	-0.23%
2020/02/21	3	23.95	19	23.92	23.95	-16	2,614	-0.61%
2020/02/20	13	24.01	2	24.20	23.85	11	2,620	0.42%
2020/02/14	5	23.00	0	0.00	23.05	5	2,578	0.19%
2020/02/13	12	23.30	32	23.05	23.15	-20	2,572	-0.78%
2020/02/10	5	22.35	0	0.00	22.35	5	2,539	0.20%
2020/02/05	2	22.60	0	0.00	22.50	2	2,601	0.08%
2020/02/04	21	22.68	0	0.00	22.75	21	2,614	0.80%
2020/01/31	13	23.83	5	23.70	23.75	8	2,605	0.31%
2020/01/30	2	24.20	0	0.00	23.55	2	2,653	0.08%
2020/01/20	1	25.65	0	0.00	25.65	1	2,655	0.04%
2020/01/17	5	25.69	0	0.00	25.65	5	2,651	0.19%
2020/01/16	5	25.75	2	25.70	25.80	3	2,635	0.11%
2020/01/15	1	25.15	0	0.00	25.10	1	2,593	0.04%
2020/01/14	6	25.15	40	25.30	25.35	-34	2,601	-1.31%
2020/01/10	2	24.28	0	0.00	24.65	2	2,532	0.08%
2020/01/06	0	0.00	40	25.05	25.10	-40	2,682	-1.49%
2020/01/03	84	25.52	1	25.25	25.25	83	2,679	3.10%
2019/12/31	1	25.95	0	0.00	25.80	1	2,651	0.04%
2019/12/30	5	25.65	0	0.00	25.80	5	2,649	0.19%
2019/12/26	0	0.00	4	26.10	26.10	-4	2,653	-0.15%
2019/12/25	11	25.80	0	0.00	26.00	11	2,621	0.42%
2019/12/24	3	25.48	0	0.00	25.85	3	2,640	0.11%
2019/12/23	6	25.84	20	25.65	25.50	-14	2,682	-0.52%
2019/12/20	5	25.70	0	0.00	26.00	5	2,689	0.19%
2019/12/19	0	0.00	6	25.78	25.75	-6	2,690	-0.22%
2019/12/18	5	25.85	0	0.00	25.90	5	2,716	0.18%
2019/12/17	3	25.80	22	26.01	26.00	-19	2,712	-0.70%
2019/12/16	2	25.15	2	25.10	25.20	0	2,542	0.00%
2019/12/12	2	24.50	0	0.00	24.50	2	2,552	0.08%
2019/12/11	0	0.00	3	24.90	24.85	-3	2,554	-0.12%
2019/12/06	5	25.10	0	0.00	25.10	5	2,632	0.19%
2019/12/05	4	25.48	0	0.00	25.40	4	2,668	0.15%
2019/12/04	0	0.00	1	25.30	25.35	-1	2,718	-0.04%
2019/11/18	0	0.00	3	25.07	25.10	-3	3,234	-0.09%
2019/11/15	0	0.00	1.3	24.36	24.30	-1.3	3,262	-0.04%
2019/11/14	0	0.00	1	24.20	24.20	-1	3,353	-0.03%
2019/11/11	3	23.78	0	0.00	23.75	3	3,777	0.08%
2019/11/06	4	24.45	0	0.00	24.40	4	4,191	0.10%
2019/11/05	3	24.60	0	0.00	24.65	3	4,378	0.07%
2019/11/01	0	0.00	1	23.55	23.85	-1	4,556	-0.02%
2019/10/31	26	23.90	0	0.00	23.80	26	4,603	0.56%
2019/10/29	0	0.00	25	24.20	24.15	-25	4,688	-0.53%
2019/10/25	1	25.40	0	0.00	25.35	1	4,689	0.02%
2019/10/22	5	25.60	0	0.00	25.35	5	5,113	0.10%
2019/10/18	10	25.43	3	25.33	25.30	7	5,302	0.13%
2019/10/17	5	25.25	0	0.00	25.35	5	5,324	0.09%
2019/10/16	0	0.00	1	25.00	25.15	-1	5,375	-0.02%
2019/10/15	1	24.80	0	0.00	24.70	1	5,431	0.02%
2019/10/14	7	24.98	0	0.00	24.95	7	5,453	0.13%
2019/10/09	1	25.75	0	0.00	25.65	1	5,363	0.02%
2019/09/27	2	26.30	2	26.75	26.25	0	5,875	0.00%
2019/09/26	2	26.78	1	27.15	26.75	1	5,850	0.02%
2019/09/19	2	26.55	14	26.70	26.60	-12	5,924	-0.20%
2019/09/18	6	26.73	0	0.00	26.65	6	5,998	0.10%
2019/09/16	3	26.88	0	0.00	26.55	3	6,108	0.05%
2019/09/12	1	27.10	0	0.00	27.05	1	6,061	0.02%
2019/09/11	2	27.05	0	0.00	27.20	2	6,057	0.03%
2019/09/10	4	27.34	0	0.00	27.25	4	6,013	0.07%
2019/09/09	5	27.83	0	0.00	27.70	5	5,964	0.08%
2019/09/06	0	0.00	2	28.20	28.15	-2	5,927	-0.03%
2019/09/05	1	28.55	1	28.80	28.55	0	5,869	0.00%
2019/09/04	1	28.65	1	28.45	28.55	0	5,848	0.00%
2019/09/03	1	28.50	1	29.00	28.55	0	5,846	0.00%
2019/09/02	1	28.45	0	0.00	28.65	1	5,815	0.02%
2019/08/30	1	28.15	0	0.00	28.00	1	5,760	0.02%
2019/08/29	0	0.00	2	28.00	27.90	-2	5,720	-0.03%
2019/08/23	0	0.00	20	28.11	28.10	-20	5,457	-0.37%
2019/08/22	0	0.00	1	28.65	28.45	-1	5,445	-0.02%
2019/08/21	1	28.25	1	28.15	28.25	0	5,355	0.00%
2019/08/20	2	28.45	0	0.00	28.30	2	5,293	0.04%
2019/08/19	17	28.80	0	0.00	28.85	17	5,210	0.33%
2019/08/16	0	0.00	30	28.72	28.65	-30	5,170	-0.58%
2019/08/15	27	28.96	13	28.72	28.75	14	5,126	0.27%
2019/08/14	13	28.95	15	28.53	28.95	-2	5,035	-0.04%
2019/08/13	14	28.12	0	0.00	27.75	14	4,835	0.29%
2019/08/12	5	29.16	0	0.00	28.75	5	4,774	0.10%
2019/08/08	1	28.40	4	28.48	28.45	-3	4,616	-0.06%
2019/08/07	2	28.20	7	28.76	28.05	-5	4,537	-0.11%
2019/08/06	14	27.76	8	27.78	28.30	6	4,373	0.14%
2019/08/01	0	0.00	8	27.51	27.70	-8	4,257	-0.19%
2019/07/31	1	26.50	0	0.00	27.05	1	4,261	0.02%
2019/07/30	1	27.00	5	26.80	26.45	-4	4,274	-0.09%
2019/07/29	1	27.40	0	0.00	27.20	1	4,277	0.02%
2019/07/26	1	27.30	0	0.00	27.40	1	4,281	0.02%
2019/07/25	12	27.95	10	27.65	27.60	2	4,335	0.05%
2019/07/24	0	0.00	1	27.20	27.20	-1	4,229	-0.02%
2019/07/23	2	26.90	5	27.00	26.85	-3	4,220	-0.07%
2019/07/22	0	0.00	3	26.83	26.85	-3	4,182	-0.07%
2019/07/18	12	26.50	45	26.40	26.20	-33	4,231	-0.78%
2019/07/17	15	26.35	13	26.44	26.80	2	4,239	0.05%
2019/07/16	11	26.43	10	26.15	26.15	1	4,296	0.02%
2019/07/15	5	25.85	5	25.95	26.15	0	4,274	0.00%
2019/07/12	12	25.96	12	26.12	26.00	0	4,254	0.00%
2019/07/11	7	25.49	6	25.75	25.70	1	4,226	0.02%
2019/07/10	7	26.63	6	26.55	25.60	1	4,243	0.02%
2019/07/08	0	0.00	1	25.75	25.75	-1	3,902	-0.03%
2019/07/02	4	25.46	0	0.00	25.70	4	4,028	0.10%
2019/06/28	1	25.20	0	0.00	25.05	1	4,038	0.02%
2019/06/27	4	26.06	2	26.18	25.25	2	4,034	0.05%
2019/06/25	5	25.80	16	25.70	25.35	-11	3,926	-0.28%
2019/06/24	0	0.00	4	24.89	25.30	-4	3,877	-0.10%
2019/06/21	3	24.70	0	0.00	24.50	3	3,881	0.08%
2019/06/20	0	0.00	1	24.25	24.20	-1	3,937	-0.03%
2019/06/14	20	23.89	0	0.00	23.80	20	4,476	0.45%
2019/06/11	0	0.00	2	23.90	24.00	-2	4,791	-0.04%
2019/05/31	2	23.40	0	0.00	23.45	2	5,027	0.04%
2019/05/29	3	22.80	6	22.65	22.60	-3	5,109	-0.06%
2019/05/28	3	23.25	0	0.00	23.15	3	5,107	0.06%
2019/05/24	0	0.00	2	23.40	23.25	-2	5,207	-0.04%
2019/05/23	10	23.20	8	23.58	23.30	2	5,218	0.04%
2019/05/21	5	24.45	1	24.40	24.45	4	5,226	0.08%
2019/05/20	3	24.30	2	24.38	24.75	1	5,249	0.02%
2019/05/17	0	0.00	32	24.50	24.25	-32	5,221	-0.61%
2019/05/16	4	24.56	0	0.00	24.30	4	5,180	0.08%
2019/05/15	3	24.95	4	25.25	25.05	-1	5,164	-0.02%
2019/05/13	0	0.00	10	24.60	24.55	-10	5,084	-0.20%
2019/05/10	10	24.13	0	0.00	24.10	10	5,034	0.20%
2019/05/09	3	24.27	10	25.15	24.20	-7	4,995	-0.14%
2019/05/08	4	24.74	3	25.15	25.35	1	4,909	0.02%
2019/05/07	15	26.08	12	25.87	25.70	3	4,836	0.06%
2019/05/06	7	25.31	0	0.00	25.10	7	4,785	0.15%
2019/05/03	2	26.00	5	26.14	26.40	-3	4,701	-0.06%
2019/05/02	3	26.10	11	26.03	26.25	-8	4,671	-0.17%
2019/04/30	4	25.38	17	25.57	26.00	-13	4,622	-0.28%
2019/04/29	13	25.51	5	25.02	25.00	8	4,407	0.18%
2019/04/26	8	25.20	6	25.00	25.35	2	4,409	0.05%
2019/04/25	15	25.70	18	25.70	25.15	-3	4,519	-0.07%
2019/04/24	9	25.28	3	25.35	25.45	6	4,551	0.13%
2019/04/23	0	0.00	1	24.85	25.20	-1	4,545	-0.02%
2019/04/22	3	25.13	6	24.82	25.10	-3	4,548	-0.07%
2019/04/19	10	24.22	0	0.00	24.20	10	4,467	0.22%
2019/04/18	2	24.50	3	24.60	23.90	-1	4,501	-0.02%
2019/04/17	5	24.72	33	24.51	24.55	-28	4,630	-0.60%
2019/04/15	16	24.30	21	24.38	24.65	-5	4,989	-0.10%
2019/04/11	1	23.70	0	0.00	23.70	1	4,911	0.02%
2019/04/10	33	24.01	4	24.10	24.10	29	4,887	0.59%
2019/04/09	1	23.60	4	23.78	23.85	-3	4,821	-0.06%
2019/04/08	0	0.00	5	23.74	23.75	-5	4,839	-0.10%
2019/04/03	5	23.40	6	23.53	23.50	-1	4,805	-0.02%
2019/04/02	1	23.35	0	0.00	23.40	1	4,795	0.02%
2019/04/01	2	23.50	22	23.51	23.45	-20	4,776	-0.42%
2019/03/29	2	23.05	0	0.00	23.00	2	4,726	0.04%
2019/03/28	27	23.07	0	0.00	22.90	27	4,701	0.57%
2019/03/27	0	0.00	4	23.65	23.50	-4	4,650	-0.09%
2019/03/26	8	23.50	38	23.60	23.40	-30	4,622	-0.65%
2019/03/25	7	23.86	0	0.00	23.75	7	4,553	0.15%
2019/03/22	9	25.33	3	24.65	24.85	6	4,557	0.13%
2019/03/21	3	26.25	77	26.56	26.10	-74	4,316	-1.71%
2019/03/20	31	25.86	4	26.00	26.05	27	4,214	0.64%
2019/03/19	28	26.15	2	26.13	26.10	26	4,218	0.62%
2019/03/18	32	25.96	22	26.01	26.50	10	4,208	0.24%
2019/03/15	0	0.00	5	25.15	25.15	-5	4,001	-0.12%
2019/03/14	8	25.55	0	0.00	25.35	8	3,996	0.20%
2019/03/13	0	0.00	4	25.23	25.35	-4	3,949	-0.10%
2019/03/12	1	25.05	10	25.30	25.05	-9	3,954	-0.23%
2019/03/11	3	24.85	1	25.20	24.80	2	3,997	0.05%
2019/03/08	1	24.45	6	24.50	24.75	-5	4,017	-0.12%
2019/03/07	9	25.29	20	25.75	25.10	-11	4,007	-0.27%
2019/03/06	10	25.34	20	25.19	25.70	-10	3,941	-0.25%
2019/03/05	21	25.29	4	25.15	24.85	17	3,870	0.44%
2019/03/04	0	0.00	7	24.99	25.00	-7	3,847	-0.18%
2019/02/27	3	24.32	0	0.00	24.55	3	3,807	0.08%
2019/02/26	3	24.80	2	24.50	24.50	1	3,815	0.03%
2019/02/25	6	25.18	13	25.33	24.95	-7	3,835	-0.18%
2019/02/22	8	24.78	5	24.88	24.90	3	3,808	0.08%
2019/02/21	6	24.93	1	24.65	24.80	5	3,830	0.13%
2019/02/20	3	24.38	0	0.00	24.50	3	3,817	0.08%
2019/02/19	17	24.55	1	24.55	24.70	16	3,789	0.42%
2019/02/18	2	24.85	1	24.95	24.80	1	3,808	0.03%
2019/02/15	3	24.65	1	25.00	24.80	2	3,812	0.05%
2019/02/14	2	24.88	1	25.15	24.80	1	3,805	0.03%
2019/02/13	1	25.05	5	25.03	24.95	-4	3,803	-0.11%
2019/02/12	4	24.99	0	0.00	24.90	4	3,803	0.11%
2019/02/11	0	0.00	1	25.00	24.90	-1	3,795	-0.03%
2019/01/30	6	24.49	2	24.70	24.60	4	3,776	0.11%
2019/01/29	4	24.38	0	0.00	24.45	4	3,774	0.11%
2019/01/28	3	24.97	5	25.12	24.90	-2	3,750	-0.05%
2019/01/24	1	24.80	2	24.65	24.65	-1	3,746	-0.03%
2019/01/23	1	25.00	1	24.80	24.80	0	3,737	0.00%
2019/01/22	7	24.89	0	0.00	25.05	7	3,719	0.19%
2019/01/18	2	25.20	0	0.00	25.30	2	3,642	0.05%
2019/01/17	12	25.53	2.2	25.67	25.30	9.8	3,618	0.27%
2019/01/16	14	25.82	24	25.79	26.10	-10	3,458	-0.29%
2019/01/15	2	25.20	0	0.00	25.05	2	3,279	0.06%
2019/01/14	6	24.85	22	25.05	24.85	-16	3,222	-0.50%
2019/01/11	8	25.44	10	25.10	25.10	-2	3,158	-0.06%
2019/01/10	7	25.41	26	25.42	25.75	-19	3,087	-0.62%
2019/01/09	24	25.77	11	25.76	25.50	13	3,015	0.43%
2019/01/08	16	25.23	10	24.97	25.45	6	2,864	0.21%
2019/01/07	25	24.49	5	24.06	24.50	20	2,643	0.76%
2019/01/04	1	21.95	1	22.20	22.70	0	2,411	0.00%
2019/01/03	2	22.50	0	0.00	22.75	2	2,429	0.08%
2019/01/02	0.2	23.50	0	0.00	23.00	0.2	2,447	0.01%
2018/12/27	2	23.30	14	23.11	22.90	-12	2,451	-0.49%
2018/12/26	2	22.83	3	22.45	22.25	-1	2,410	-0.04%
2018/12/24	0	0.00	1	23.00	23.05	-1	2,406	-0.04%
2018/12/22	1	22.40	0	0.00	22.55	1	2,398	0.04%
2018/12/21	2	21.90	3	22.25	22.50	-1	2,488	-0.04%
2018/12/19	1	22.70	0	0.00	22.70	1	2,485	0.04%
2018/12/17	20	23.81	11	24.15	23.00	9	2,441	0.37%
2018/12/12	0	0.00	1	22.95	23.00	-1	2,257	-0.04%
2018/12/11	6	22.51	9	22.69	22.80	-3	2,201	-0.14%
2018/12/10	3	21.57	0	0.00	21.55	3	2,095	0.14%
2018/12/07	1	21.90	2	21.90	22.15	-1	2,086	-0.05%
2018/12/06	2	21.70	0	0.00	21.30	2	2,067	0.10%
2018/12/05	0	0.00	3	22.30	22.25	-3	2,033	-0.15%
2018/12/04	10	22.80	11	22.66	22.45	-1	2,034	-0.05%
2018/11/29	0	0.00	0.2	21.55	21.45	-0.2	1,929	-0.01%
2018/11/28	1.6	21.26	0	0.00	21.45	1.6	1,902	0.09%
2018/11/26	2	20.58	12	20.68	20.80	-10	1,855	-0.54%
2018/11/23	0	0.00	30	20.70	20.10	-30	1,839	-1.63%
2018/11/22	32	21.60	4	21.36	20.80	28	1,808	1.55%
2018/11/21	3	20.92	1	20.90	21.00	2	1,804	0.11%
2018/11/20	1	20.75	0	0.00	20.75	1	1,819	0.05%
2018/11/19	0	0.00	2	20.40	20.45	-2	1,782	-0.11%
2018/11/15	0	0.00	2	20.00	19.90	-2	1,753	-0.11%
2018/11/14	0	0.00	2	19.58	19.85	-2	1,708	-0.12%
2018/11/13	1	18.70	0	0.00	19.35	1	1,723	0.06%
2018/11/12	1	19.45	0	0.00	19.20	1	1,750	0.06%
2018/11/06	0.2	18.90	1	19.35	19.05	-0.9	2,062	-0.04%
2018/11/02	0	0.00	3	19.00	18.95	-3	2,120	-0.14%
2018/11/01	0	0.00	2	18.60	18.55	-2	2,130	-0.09%
2018/10/31	2	18.25	1	18.25	18.30	1	2,151	0.05%
2018/10/30	0	0.00	1	17.70	17.80	-1	2,173	-0.05%
2018/10/25	1	17.55	0	0.00	17.15	1	2,460	0.04%
2018/10/24	5	18.45	0	0.00	18.40	5	2,454	0.20%
2018/10/23	1	18.55	0	0.00	18.45	1	2,473	0.04%
2018/10/19	0	0.00	1	19.10	19.10	-1	2,525	-0.04%
2018/10/17	1	18.90	0	0.00	18.65	1	2,570	0.04%
2018/10/16	4	18.75	4	18.60	18.60	0	2,626	0.00%
2018/10/11	4	18.04	0	0.00	18.00	4	3,116	0.13%
2018/10/09	6	20.05	0	0.00	20.00	6	3,134	0.19%
2018/10/05	2	20.60	0	0.00	20.65	2	3,690	0.05%
2018/10/04	8	21.73	0	0.00	21.50	8	3,714	0.22%
2018/10/03	1	22.10	0	0.00	22.10	1	3,767	0.03%
2018/10/01	2	22.90	4	22.90	22.90	-2	3,853	-0.05%
2018/09/28	6	23.32	2	23.40	23.30	4	3,882	0.10%
2018/09/27	0	0.00	1	22.80	22.90	-1	3,888	-0.03%
2018/09/21	0	0.00	1	22.15	21.90	-1	4,288	-0.02%
2018/09/20	2	21.88	0	0.00	21.80	2	4,396	0.05%
2018/09/14	0	0.00	11	22.10	22.15	-11	4,472	-0.25%
2018/09/13	0	0.00	4	21.45	21.55	-4	4,511	-0.09%
2018/09/12	1	21.30	0	0.00	21.15	1	4,668	0.02%
2018/09/11	5	21.16	0	0.00	21.40	5	4,709	0.11%
2018/09/10	1	21.00	8	21.54	20.90	-7	4,725	-0.15%
2018/09/06	1	22.50	0	0.00	22.25	1	4,733	0.02%
2018/09/04	3	22.75	0	0.00	22.65	3	4,893	0.06%
2018/08/31	0	0.00	10	22.85	22.85	-10	5,015	-0.20%
2018/08/30	0	0.00	1	22.95	22.90	-1	5,186	-0.02%
2018/08/28	3	23.00	0	0.00	22.95	3	5,366	0.06%
2018/08/24	10	21.75	0	0.00	21.80	10	5,787	0.17%
2018/08/21	0	0.00	1	22.20	22.10	-1	5,885	-0.02%
2018/08/20	1.1	21.52	0	0.00	21.60	1.1	5,914	0.02%
2018/08/16	0	0.00	3	21.77	22.00	-3	5,863	-0.05%
2018/08/15	7	22.66	4	22.83	22.20	3	5,832	0.05%
2018/08/14	8	23.12	2	23.08	23.05	6	5,802	0.10%
2018/08/13	0	0.00	5	24.20	23.60	-5	5,750	-0.09%
2018/08/09	11	26.29	0	0.00	26.05	11	5,778	0.19%
2018/08/08	2	26.70	0	0.00	26.55	2	5,753	0.03%
2018/08/07	1	27.00	2	27.10	26.85	-1	5,736	-0.02%
2018/08/06	2	27.23	0	0.00	27.15	2	5,724	0.03%
2018/08/03	14	27.48	0	0.00	27.35	14	5,726	0.24%
2018/08/02	10	27.00	5	26.90	26.85	5	5,497	0.09%
2018/08/01	20	26.85	0	0.00	26.80	20	5,461	0.37%
2018/07/26	1	26.55	0	0.00	26.55	1	5,382	0.02%
2018/07/23	5	26.70	0	0.00	26.55	5	5,329	0.09%
2018/07/20	1	27.25	0	0.00	27.05	1	5,289	0.02%
2018/07/19	2	27.75	4	27.53	27.45	-2	5,251	-0.04%
2018/07/18	72	28.69	68	28.57	27.90	4	5,190	0.08%
2018/07/17	0	0.00	10	27.80	27.50	-10	4,869	-0.21%
2018/07/16	9	27.93	2	28.00	28.00	7	4,833	0.14%
2018/07/13	19	28.71	98	28.42	28.45	-79	4,685	-1.69%
2018/07/12	0	0.00	18	27.76	27.80	-18	4,325	-0.42%
2018/07/11	12	28.20	1	27.60	27.50	11	4,306	0.26%
2018/07/10	1	27.90	1	27.30	27.90	0	4,296	0.00%
2018/07/09	1	27.50	10	27.50	27.20	-9	4,301	-0.21%
2018/07/05	0	0.00	1	27.45	27.00	-1	4,321	-0.02%
2018/07/04	14	27.99	16	28.32	27.90	-2	4,324	-0.05%
2018/07/03	0	0.00	33	27.29	27.15	-33	4,011	-0.82%
2018/07/02	30	26.85	0	0.00	26.85	30	4,016	0.75%
2018/06/29	6	27.45	38	27.40	27.25	-32	3,991	-0.80%
2018/06/27	6	26.33	0	0.00	26.10	6	3,951	0.15%
2018/06/25	10	26.70	0	0.00	26.70	10	3,974	0.25%
2018/06/22	20	27.50	0	0.00	27.15	20	4,015	0.50%
2018/06/21	24	27.95	10	28.28	27.95	14	3,998	0.35%
2018/06/20	5	27.35	4	26.70	27.45	1	3,963	0.03%
2018/06/19	0	0.00	43	27.27	27.20	-43	4,013	-1.07%
2018/06/15	0	0.00	60	27.42	27.50	-60	4,095	-1.46%
2018/06/14	3	27.50	36	27.77	27.30	-33	4,165	-0.79%
2018/06/13	5	27.69	0	0.00	27.60	5	4,174	0.12%
2018/06/12	6	27.91	0	0.00	27.85	6	4,166	0.14%
2018/06/11	3	27.50	19	27.51	27.40	-16	4,093	-0.39%
2018/06/08	4	28.15	2	27.95	27.70	2	4,127	0.05%
2018/06/07	4	27.96	1	28.00	27.65	3	4,144	0.07%
2018/06/06	1	27.15	5	27.29	27.35	-4	4,114	-0.10%
2018/06/05	62	27.05	1	27.25	27.00	61	4,531	1.35%
2018/06/04	36	28.11	36	28.25	28.05	0	4,582	0.00%
2018/06/01	14	27.14	79	27.04	27.35	-65	4,392	-1.48%
2018/05/31	6	26.53	2	26.50	26.50	4	4,412	0.09%
2018/05/29	8	26.59	1	26.10	26.25	7	4,596	0.15%
2018/05/23	5	26.05	5	25.85	25.60	0	4,885	0.00%
2018/05/21	0	0.00	13	25.40	25.70	-13	5,034	-0.26%
2018/05/18	20	25.65	0	0.00	25.40	20	5,176	0.39%
2018/05/17	1	25.85	3	25.62	26.10	-2	5,161	-0.04%
2018/05/15	10	24.25	0	0.00	24.25	10	5,119	0.20%
2018/05/11	2	24.30	0	0.00	24.10	2	5,357	0.04%
2018/05/08	1	24.20	2	24.25	24.15	-1	5,480	-0.02%
2018/05/07	0	0.00	2	24.00	24.00	-2	5,554	-0.04%
2018/05/04	0	0.00	1	24.10	24.10	-1	5,637	-0.02%
2018/04/30	2	24.00	0	0.00	24.15	2	6,075	0.03%
2018/04/26	5	23.82	0	0.00	23.55	5	6,682	0.07%
2018/04/23	0	0.00	8	24.90	24.80	-8	7,302	-0.11%
2018/04/19	2	25.70	2	25.90	25.50	0	7,480	0.00%
2018/04/18	2	25.90	0	0.00	25.50	2	7,755	0.03%
2018/04/17	5	25.90	0	0.00	25.80	5	7,945	0.06%
2018/04/13	2	26.63	2	26.70	26.75	0	8,566	0.00%
2018/04/10	0	0.00	2	26.08	26.55	-2	11,292	-0.02%
2018/04/09	0	0.00	5	26.00	25.25	-5	11,603	-0.04%
2018/04/03	5	25.90	0	0.00	25.85	5	11,754	0.04%
2018/03/31	0.4	26.85	0	0.00	26.65	0.4	11,828	0.00%
2018/03/30	0	0.00	2.4	27.18	27.05	-2.4	11,829	-0.02%
2018/03/29	10	27.00	25	26.98	27.00	-15	11,807	-0.13%
2018/03/28	2	27.20	0	0.00	27.00	2	11,817	0.02%
2018/03/27	5	27.25	7	27.31	27.50	-2	11,825	-0.02%
2018/03/26	5	26.70	0	0.00	26.80	5	11,834	0.04%
2018/03/23	19	26.64	1	26.75	26.75	18	11,831	0.15%
2018/03/22	1	27.20	2	27.58	27.35	-1	11,738	-0.01%
2018/03/21	0	0.00	15	27.40	27.85	-15	11,692	-0.13%
2018/03/20	2	27.15	0	0.00	27.15	2	11,863	0.02%
2018/03/19	4	27.99	5	28.05	27.90	-1	11,893	-0.01%
2018/03/16	1	28.30	0	0.00	28.20	1	11,875	0.01%
2018/03/15	1	28.00	0	0.00	28.05	1	11,917	0.01%
2018/03/14	10	28.00	1	28.05	27.95	9	11,906	0.08%
2018/03/13	20	28.40	0	0.00	28.45	20	11,883	0.17%
2018/03/12	12	28.61	1	28.25	28.35	11	11,841	0.09%
2018/03/09	24	29.76	9	30.44	29.20	15	11,816	0.13%
2018/03/08	11	28.93	10	28.85	28.75	1	11,452	0.01%
2018/03/07	1	28.55	3	28.42	28.50	-2	11,450	-0.02%
2018/03/06	11	28.88	10	29.10	28.75	1	11,513	0.01%
2018/03/05	7	28.79	5	28.61	28.45	2	11,389	0.02%
2018/03/02	2	28.20	0	0.00	28.15	2	11,353	0.02%
2018/03/01	10	27.65	6	28.15	27.95	4	11,737	0.03%
2018/02/27	21	28.17	24	28.21	27.80	-3	11,967	-0.03%
2018/02/26	1	27.55	1	27.25	27.00	0	12,038	0.00%
2018/02/23	1	27.50	23	27.36	27.45	-22	12,002	-0.18%
2018/02/22	3	27.17	1	27.25	27.25	2	11,994	0.02%
2018/02/21	2	26.55	4	27.11	27.50	-2	11,995	-0.02%
2018/02/12	1	25.45	8	25.46	25.45	-7	11,913	-0.06%
2018/02/09	2	24.25	1	25.00	25.00	1	11,890	0.01%
2018/02/08	1	25.00	0	0.00	25.10	1	11,927	0.01%
2018/02/07	0	0.00	2	25.85	25.25	-2	11,965	-0.02%
2018/02/06	9	25.22	19	25.25	25.10	-10	12,043	-0.08%
2018/02/05	12	27.05	31	26.81	27.40	-19	12,214	-0.16%
2018/02/02	1	27.90	0	0.00	27.95	1	12,207	0.01%
2018/02/01	11	28.27	22	28.30	27.95	-11	12,226	-0.09%
2018/01/31	27	28.16	0	0.00	28.10	27	12,282	0.22%
2018/01/30	2	28.35	0	0.00	28.05	2	12,234	0.02%
2018/01/29	1	28.15	2	28.13	28.40	-1	12,159	-0.01%
2018/01/26	7	27.70	2	28.10	27.70	5	12,089	0.04%
2018/01/25	7	28.47	257	28.51	28.10	-250	11,968	-2.09%	大賣/鉅額交易
2018/01/24	0	0.00	12	29.00	29.30	-12	11,793	-0.10%
2018/01/23	4	29.24	6	29.35	29.05	-2	11,701	-0.02%
2018/01/22	26	30.93	17	31.09	30.30	9	11,422	0.08%
2018/01/19	229	30.35	19	30.67	30.70	210	11,212	1.87%	大買/鉅額交易
2018/01/18	40	29.89	0	0.00	29.35	40	10,752	0.37%
2018/01/17	2	29.33	1	29.35	29.45	1	10,698	0.01%
2018/01/16	2	29.68	0	0.00	29.50	2	10,612	0.02%
2018/01/15	0	0.00	1	29.60	29.35	-1	10,510	-0.01%
2018/01/12	6	30.58	17	30.36	30.05	-11	10,468	-0.11%
2018/01/11	7	29.66	11	29.68	29.55	-4	10,156	-0.04%
2018/01/10	23	29.47	15	29.25	29.10	8	9,979	0.08%
2018/01/09	27	29.99	15	29.91	30.20	12	9,679	0.12%
2018/01/08	22	30.97	13	31.28	30.60	9	9,315	0.10%
2018/01/05	63	30.74	36.2	30.56	31.20	26.8	8,612	0.31%
2018/01/04	29	28.01	69	27.67	28.95	-40	7,454	-0.54%
2018/01/03	14	26.65	41	26.59	26.35	-27	6,544	-0.41%
2018/01/02	19	26.00	16	26.17	25.95	3	6,204	0.05%