正文 (4906)-永豐金-桃園券商分點個股進出

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

正文

(4906)

可現股當沖

股價
33.30
漲跌
▲0.10
漲幅
+0.30%
成交量
2,093張
產業
上市通信網路類股
595人加入追蹤

立即追蹤
本地時間:14:30

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

正文 (4906)籌碼相關－永豐金-桃園券商分點個股進出

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

永豐金-桃園券商分點個股進出
永豐金-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0	0.00	0	33.15	33.20	0	6,941	0.00%
2024/04/29	0	0.00	1	33.10	33.25	-1	7,071	-0.01%
2024/04/26	0	0.00	4	32.60	32.80	-4	7,230	-0.06%
2024/04/25	0	0.00	4	32.60	32.50	-4	7,275	-0.05%
2024/04/24	2	32.93	0	0.00	33.00	2	7,337	0.03%
2024/04/23	0	0.00	9	32.29	32.55	-9	7,404	-0.12%
2024/04/22	2	32.05	1	32.20	32.25	1	7,631	0.01%
2024/04/19	81.1	32.48	0	0.00	32.20	81.1	7,766	1.04%
2024/04/18	1	32.90	0	0.00	33.15	1	7,725	0.01%
2024/04/16	72	32.71	12	32.88	32.70	60	7,740	0.78%
2024/04/15	0	0.00	3	34.17	34.10	-3	7,693	-0.04%
2024/04/12	3.1	34.52	3	34.70	34.55	0.1	7,674	0.00%
2024/04/10	0	0.00	1	34.70	34.70	-1	7,709	-0.01%
2024/04/09	2.1	34.03	1	34.20	34.05	1.1	7,659	0.01%
2024/04/08	1	34.10	1	33.90	34.05	0	7,608	0.00%
2024/04/03	2	33.90	0	0.00	33.95	2	7,608	0.03%
2024/04/02	1.2	34.29	0	0.00	34.10	1.2	7,621	0.02%
2024/04/01	0	0.00	3.2	34.55	34.55	-3.2	7,594	-0.04%
2024/03/29	3	34.00	5	34.05	34.10	-2	7,575	-0.03%
2024/03/28	3	34.25	3	34.25	34.20	0	7,639	0.00%
2024/03/27	31	34.55	2	34.40	34.40	29	7,680	0.38%
2024/03/26	2.1	35.17	5	34.46	34.40	-2.9	7,678	-0.04%
2024/03/25	2	35.15	0	0.00	35.30	2	7,627	0.03%
2024/03/22	0	0.00	1.4	35.22	35.10	-1.4	7,653	-0.02%
2024/03/21	3	34.90	0	0.00	34.80	3	7,663	0.04%
2024/03/20	6	35.24	0	0.00	34.90	6	7,731	0.08%
2024/03/19	3	35.10	1	35.20	35.00	2	7,974	0.03%
2024/03/18	1	34.55	0	0.00	35.10	1	8,333	0.01%
2024/03/15	2.7	34.52	0	0.00	34.30	2.7	8,602	0.03%
2024/03/14	13.1	34.95	25	34.90	34.90	-11.9	8,679	-0.14%
2024/03/13	4	35.80	10	35.80	35.65	-6	8,912	-0.07%
2024/03/12	15	36.17	37	36.18	36.15	-22	8,880	-0.25%
2024/03/11	13	36.21	0	0.00	36.15	13	8,786	0.15%
2024/03/08	1.1	35.95	3	36.23	35.95	-1.9	8,713	-0.02%
2024/03/07	35.3	37.17	24	37.01	36.80	11.3	8,577	0.13%
2024/03/06	26.2	38.46	55	38.30	38.35	-28.8	8,253	-0.35%
2024/03/05	119	39.81	55	39.88	39.50	64	7,969	0.80%	大買/
2024/03/04	40	37.39	79.5	38.12	38.70	-39.5	6,493	-0.61%
2024/03/01	1	35.20	2	35.25	35.20	-1	5,983	-0.02%
2024/02/29	0	35.40	1	35.35	35.40	-1	5,991	-0.02%
2024/02/27	1.1	35.30	0	0.00	35.25	1.1	5,974	0.02%
2024/02/26	0	0.00	14	36.32	36.00	-14	5,965	-0.23%
2024/02/23	0	0.00	23	35.98	35.90	-23	5,955	-0.39%
2024/02/22	5	36.60	92.1	36.11	36.35	-87.1	6,002	-1.45%
2024/02/21	10	36.10	15	36.08	36.05	-5	5,965	-0.08%
2024/02/20	0	0.00	34	35.67	35.65	-34	5,938	-0.57%
2024/02/19	0	0.00	5	35.85	35.95	-5	5,940	-0.08%
2024/02/16	13	35.62	5	35.65	35.65	8	5,922	0.14%
2024/02/15	6	35.07	0	0.00	35.70	6	5,925	0.10%
2024/02/05	3.1	35.22	3	35.30	35.10	0.1	5,887	0.00%
2024/02/02	48	36.40	10	36.25	36.00	38	5,862	0.65%
2024/02/01	12	36.25	17	36.23	36.20	-5	5,732	-0.09%
2024/01/31	0	0.00	2	35.50	35.60	-2	5,626	-0.04%
2024/01/30	7	35.39	1	35.80	35.75	6	5,649	0.11%
2024/01/29	0	0.00	2	35.80	35.80	-2	5,636	-0.04%
2024/01/26	12	35.15	0	0.00	35.00	12	5,682	0.21%
2024/01/25	17	35.42	0	0.00	35.60	17	5,729	0.30%
2024/01/24	2	36.05	1	35.75	35.80	1	5,703	0.02%
2024/01/23	2	35.85	4	35.85	35.90	-2	5,671	-0.04%
2024/01/22	12	35.81	11	35.81	35.85	1	5,625	0.02%
2024/01/19	5	34.79	0	0.00	34.80	5	5,467	0.09%
2024/01/18	3.6	34.74	1	35.20	35.20	2.6	5,445	0.05%
2024/01/17	3	35.45	5	35.56	35.35	-2	5,398	-0.04%
2024/01/16	20	35.49	43	35.86	36.00	-23	5,340	-0.43%
2024/01/15	18.2	34.94	5	34.81	35.00	13.2	5,112	0.26%
2024/01/09	73	33.35	1	33.25	33.25	72	5,131	1.40%
2024/01/08	1	33.70	0	0.00	33.75	1	5,171	0.02%
2024/01/05	18	33.60	0	0.00	33.65	18	5,213	0.35%
2024/01/04	13	33.95	1	34.30	33.85	12	5,268	0.23%
2024/01/03	14	34.28	0	0.00	34.15	14	5,289	0.26%
2024/01/02	1	34.80	1	34.45	34.70	0	5,278	0.00%
2023/12/28	1	34.65	5	34.90	34.80	-4	5,364	-0.07%
2023/12/27	13	34.56	0	0.00	34.55	13	5,396	0.24%
2023/12/26	0	0.00	19	34.87	34.85	-19	5,538	-0.34%
2023/12/25	10	34.72	9	34.67	34.60	1	5,548	0.02%
2023/12/22	1	36.00	4	35.84	35.55	-3	5,530	-0.05%
2023/12/21	3	35.75	0	0.00	35.60	3	5,535	0.05%
2023/12/20	2	35.78	2	35.85	35.95	0	5,661	0.00%
2023/12/19	8	35.60	21	35.40	35.60	-13	5,672	-0.23%
2023/12/18	4	36.18	5	36.25	35.80	-1	5,740	-0.02%
2023/12/15	13	36.34	10	36.50	36.20	3	5,810	0.05%
2023/12/14	41	37.06	34	36.97	36.90	7	5,830	0.12%
2023/12/13	29.3	36.65	13	36.40	36.35	16.3	5,593	0.29%
2023/12/12	17	35.50	15	35.47	35.75	2	5,399	0.04%
2023/12/11	9	34.31	2	34.35	34.30	7	5,452	0.13%
2023/12/08	8.3	35.59	4	35.30	35.70	4.3	5,430	0.08%
2023/12/07	11	34.52	61	34.69	34.50	-50	5,303	-0.94%
2023/12/06	1	34.25	0	0.00	34.15	1	5,386	0.02%
2023/12/04	0	0.00	4	34.35	34.25	-4	5,826	-0.07%
2023/12/01	11	34.19	0	0.00	34.10	11	6,234	0.18%
2023/11/24	0	0.00	2	34.10	34.10	-2	7,301	-0.03%
2023/11/22	22	34.40	4	34.66	34.65	18	8,732	0.21%
2023/11/21	15	34.70	4	34.91	34.60	11	9,605	0.11%
2023/11/20	0	0.00	5	34.20	34.30	-5	9,947	-0.05%
2023/11/16	3	33.05	2	33.48	33.40	1	10,727	0.01%
2023/11/10	0	0.00	1	32.80	32.70	-1	11,360	-0.01%
2023/11/09	2	32.95	2	33.53	32.90	0	11,392	0.00%
2023/11/08	2	33.38	1	33.70	33.30	1	11,367	0.01%
2023/11/07	1	33.50	0	0.00	33.45	1	11,416	0.01%
2023/11/06	2	33.83	0.1	34.10	33.90	1.9	11,542	0.02%
2023/11/03	1	34.45	1	34.85	34.25	0	11,956	0.00%
2023/11/02	0	0.00	0.1	33.60	33.85	-0.1	11,934	0.00%
2023/10/31	6	32.80	1	33.85	32.60	5	12,232	0.04%
2023/10/27	4	33.13	0	0.00	33.15	4	12,454	0.03%
2023/10/26	0.1	33.20	0	0.00	33.05	0.1	12,636	0.00%
2023/10/24	1	33.90	1	33.70	34.00	0	12,726	0.00%
2023/10/20	7	33.24	16	33.15	33.40	-9	12,926	-0.07%
2023/10/19	10	33.50	0	0.00	33.65	10	12,976	0.08%
2023/10/18	40	33.44	1	33.40	33.45	39	13,018	0.30%
2023/10/17	12	34.16	10	34.64	33.85	2	13,017	0.02%
2023/10/16	7	34.75	1.1	34.46	34.60	5.9	13,098	0.05%
2023/10/13	26.1	35.40	1	35.60	35.35	25.1	13,160	0.19%
2023/10/12	4	35.95	4	35.55	35.90	0	13,254	0.00%
2023/10/06	23	36.90	0	0.00	36.70	23	13,344	0.17%
2023/10/05	0	0.00	6	37.42	37.00	-6	13,382	-0.04%
2023/10/04	3	36.65	0	0.00	36.60	3	13,391	0.02%
2023/10/03	5	37.44	4	37.55	37.15	1	13,538	0.01%
2023/10/02	8	37.74	26	37.78	37.85	-18	13,683	-0.13%
2023/09/28	1	36.55	3	36.75	36.45	-2	13,866	-0.01%
2023/09/27	0.1	36.65	6	36.70	36.70	-6	14,035	-0.04%
2023/09/26	3	37.63	1	37.80	37.25	2	14,314	0.01%
2023/09/25	2	37.30	12.3	37.22	37.60	-10.3	14,810	-0.07%
2023/09/22	10	35.90	1	35.30	36.05	9	15,164	0.06%
2023/09/21	2.1	36.04	14.1	35.84	35.65	-12	15,371	-0.08%
2023/09/20	4.2	36.96	2	36.75	36.60	2.2	15,626	0.01%
2023/09/19	4	37.49	3	37.97	37.35	1	15,530	0.01%
2023/09/18	0	37.15	2	37.23	37.10	-2	15,394	-0.01%
2023/09/15	1	37.20	5	37.35	37.05	-4	15,333	-0.03%
2023/09/14	3	37.97	17	38.47	38.05	-14	15,132	-0.09%
2023/09/13	9	37.56	22	37.46	37.70	-13	14,807	-0.09%
2023/09/12	19	37.13	5	37.35	37.45	14	14,717	0.10%
2023/09/11	3	36.15	3	36.43	36.25	0	14,568	0.00%
2023/09/08	5	36.65	10	36.47	37.00	-5	14,723	-0.03%
2023/09/07	28.1	37.22	19	37.10	37.05	9.1	14,692	0.06%
2023/09/06	33.2	37.81	37	37.66	37.95	-3.8	14,398	-0.03%
2023/09/05	18	36.61	11	36.72	36.50	7	13,995	0.05%
2023/09/04	8	36.13	7.1	36.12	36.20	0.9	13,935	0.01%
2023/09/01	20	37.55	31.2	37.77	37.05	-11.2	13,756	-0.08%
2023/08/31	24	37.17	38	37.00	37.30	-14	13,628	-0.10%
2023/08/30	4.2	36.73	8	36.80	36.95	-3.8	13,760	-0.03%
2023/08/29	21	36.22	22	36.22	36.25	-1	13,590	-0.01%
2023/08/28	91	37.62	245.1	37.24	35.90	-154.1	13,326	-1.16%	大賣/鉅額交易
2023/08/25	210.1	36.31	92	37.78	37.50	118	12,166	0.97%	大買/鉅額交易
2023/08/24	67.1	35.76	171.1	35.35	35.40	-104	11,315	-0.92%	大賣/鉅額交易
2023/08/23	214.1	35.55	54	35.50	35.55	160.1	10,998	1.46%	大買/鉅額交易
2023/08/22	15	34.37	21	34.24	34.30	-6	10,496	-0.06%
2023/08/21	18	34.53	41	34.49	34.50	-23	10,182	-0.23%
2023/08/18	4	33.33	0	0.00	32.95	4	9,725	0.04%
2023/08/17	1	32.65	6.1	33.46	33.65	-5.1	9,639	-0.05%
2023/08/16	3	32.75	4	32.95	33.05	-1	9,566	-0.01%
2023/08/15	3	33.02	2	33.18	33.25	1	9,564	0.01%
2023/08/14	3	32.75	0.1	32.95	32.65	3	9,629	0.03%
2023/08/11	1	32.65	34.4	33.17	32.65	-33.4	9,575	-0.35%
2023/08/10	10	33.55	8.1	33.44	33.35	2	9,491	0.02%
2023/08/09	45	34.38	16.5	34.23	33.55	28.6	9,344	0.31%
2023/08/08	7	33.44	6	32.98	33.15	1	8,915	0.01%
2023/08/07	21	33.09	7	33.23	33.45	14	8,858	0.16%
2023/08/04	13	32.66	13	32.78	32.90	0	8,737	0.00%
2023/08/02	12	31.92	6	32.07	31.40	6	8,557	0.07%
2023/08/01	6	32.48	2	32.33	32.05	4	8,426	0.05%
2023/07/31	5	32.70	3	32.13	32.10	2	8,343	0.02%
2023/07/28	2	31.43	5	31.55	31.50	-3	8,268	-0.04%
2023/07/27	1	31.90	1	31.80	31.80	0	8,260	0.00%
2023/07/26	2	31.93	3	31.40	31.35	-1	8,211	-0.01%
2023/07/25	0	0.00	1	31.95	31.90	-1	8,170	-0.01%
2023/07/24	2	31.20	2	31.63	31.55	0	8,024	0.00%
2023/07/21	11	31.44	0	0.00	31.40	11	7,964	0.14%
2023/07/20	0	0.00	3	31.85	32.05	-3	7,937	-0.04%
2023/07/19	5	32.42	3	32.08	31.60	2	7,881	0.03%
2023/07/18	4	32.60	8	33.17	32.25	-4	7,838	-0.05%
2023/07/17	1	33.20	5	33.29	33.35	-4	7,735	-0.05%
2023/07/14	2	32.78	5	32.81	32.75	-3	7,654	-0.04%
2023/07/13	11	32.83	20	32.97	32.55	-9	7,621	-0.12%
2023/07/12	3	32.27	3	32.50	32.10	0	7,580	0.00%
2023/07/11	3	32.32	0	0.00	32.40	3	7,560	0.04%
2023/07/10	12	32.61	4	33.00	32.80	8	7,535	0.11%
2023/07/07	5	33.63	1	33.80	33.55	4	7,398	0.05%
2023/07/06	20	34.10	38	33.90	33.65	-18	7,318	-0.25%
2023/07/05	5	33.43	5	33.25	33.15	0	6,999	0.00%
2023/07/04	25	33.15	7.4	33.08	33.40	17.6	6,832	0.26%
2023/07/03	37	34.32	18	34.23	34.45	19	6,528	0.29%
2023/06/30	11	32.65	29.1	32.81	33.05	-18.1	5,960	-0.30%
2023/06/29	8	31.66	26	31.71	31.50	-18	5,502	-0.33%
2023/06/28	39.2	31.40	20	31.32	31.25	19.2	5,288	0.36%
2023/06/27	1	30.25	0	0.00	29.80	1	4,964	0.02%
2023/06/26	1	30.00	1	30.10	30.05	0	5,017	0.00%
2023/06/21	0	0.00	1	30.15	30.25	-1	5,082	-0.02%
2023/06/20	8	30.20	9	30.24	30.15	-1	5,100	-0.02%
2023/06/19	5	30.12	85	30.15	30.05	-80	5,111	-1.56%
2023/06/16	12	30.61	1	30.50	30.50	11	5,096	0.22%
2023/06/15	9.1	30.96	2	30.95	30.90	7.1	5,072	0.14%
2023/06/14	9	31.12	12	30.92	31.40	-3	4,996	-0.06%
2023/06/13	3	31.35	16	31.46	31.50	-13	4,718	-0.28%
2023/06/12	2	31.43	3	31.30	31.30	-1	4,671	-0.02%
2023/06/09	0	0.00	1	31.75	31.80	-1	4,657	-0.02%
2023/06/08	6	31.12	2	31.40	31.15	4	4,632	0.09%
2023/06/07	8	31.77	0	0.00	31.65	8	4,632	0.17%
2023/06/06	9	32.28	5	32.44	32.00	4	4,564	0.09%
2023/06/05	19	33.24	23	32.71	33.45	-4	4,354	-0.09%
2023/06/02	5	31.31	1	31.50	31.55	4	4,016	0.10%
2023/06/01	0	0.00	22	31.55	31.60	-22	3,984	-0.55%
2023/05/31	3	31.45	16	31.40	31.40	-13	3,966	-0.33%
2023/05/29	0	0.00	2.1	31.24	31.40	-2.1	3,868	-0.05%
2023/05/26	3	30.45	0	0.00	30.30	3	3,712	0.08%
2023/05/25	27	30.54	1	30.50	30.50	26	3,701	0.70%
2023/05/24	4	30.60	2	30.65	30.65	2	3,684	0.05%
2023/05/23	0	0.00	2	30.75	30.65	-2	3,670	-0.05%
2023/05/22	0	0.00	0	30.50	30.50	0	3,637	0.00%
2023/05/19	1	29.95	5	30.35	30.05	-4	3,618	-0.11%
2023/05/18	3	29.85	0	0.00	30.40	3	3,581	0.08%
2023/05/16	5	29.65	0	0.00	29.70	5	3,412	0.15%
2023/05/15	5	30.00	5	29.75	29.75	0	3,397	0.00%
2023/05/12	1	29.70	0	0.00	30.15	1	3,387	0.03%
2023/05/11	3	29.80	3	29.70	29.70	0	3,364	0.00%
2023/05/10	11	30.45	0.1	30.55	30.25	10.9	3,319	0.33%
2023/05/09	3	29.80	4	29.85	29.90	-1	3,249	-0.03%
2023/05/08	6	29.52	0	0.00	29.50	6	3,230	0.19%
2023/05/05	9	29.48	34	29.38	29.40	-25	3,221	-0.78%
2023/05/04	33.2	29.65	20	29.66	29.65	13.2	3,183	0.42%
2023/05/03	3	31.10	3	30.80	30.80	0	3,100	0.00%
2023/05/02	10.1	31.00	5	31.00	31.00	5.1	3,067	0.17%
2023/04/28	4	31.15	2	31.00	31.00	2	3,047	0.07%
2023/04/27	10	31.15	0	0.00	30.95	10	3,025	0.33%
2023/04/26	10	30.79	0	0.00	30.90	10	3,003	0.33%
2023/04/21	50	31.00	0	0.00	30.80	50	2,923	1.71%
2023/04/20	10	32.10	0	0.00	32.10	10	2,812	0.36%
2023/04/18	0	0.00	3	32.40	32.25	-3	2,692	-0.11%
2023/04/17	15	32.30	20	32.08	32.35	-5	2,630	-0.19%
2023/04/14	13	31.87	32	31.73	31.65	-19	2,536	-0.75%
2023/04/13	2	31.45	0	0.00	31.60	2	2,479	0.08%
2023/04/12	2	31.58	7	31.26	31.80	-5	2,441	-0.20%
2023/04/11	17	31.36	1.1	31.30	31.35	16	2,377	0.67%
2023/04/10	6	31.15	0	0.00	30.65	6	2,219	0.27%
2023/04/07	3	31.38	0	0.00	31.30	3	2,166	0.14%
2023/04/06	3	31.35	2	31.45	31.40	1	2,130	0.05%
2023/03/30	0	30.90	1	30.80	30.85	-1	2,026	-0.05%
2023/03/28	0	30.40	4	30.45	30.25	-4	1,916	-0.21%
2023/03/27	0	0.00	1	30.65	30.20	-1	1,860	-0.05%
2023/03/24	0	0.00	6	29.65	29.85	-6	1,797	-0.33%
2023/03/23	2	29.30	2	29.45	29.45	0	1,721	0.00%
2023/03/22	0	0.00	3	29.40	29.30	-3	1,695	-0.18%
2023/03/21	1	29.20	0	0.00	29.25	1	1,674	0.06%
2023/03/20	1	28.55	14	28.94	29.15	-13	1,639	-0.79%
2023/03/16	0	28.60	0	0.00	28.00	0	1,636	0.00%
2023/03/15	2	28.80	0	0.00	28.65	2	1,612	0.13%
2023/03/14	1	28.65	1	28.70	28.75	0	1,571	0.00%
2023/03/10	0.1	28.50	1	28.35	28.50	-0.9	1,517	-0.06%
2023/03/09	3	28.30	0	0.00	28.25	3	1,486	0.20%
2023/03/08	0	0.00	6	28.37	28.65	-6	1,476	-0.41%
2023/03/07	1	28.45	0	0.00	28.45	1	1,491	0.07%
2023/03/06	1	28.45	0	0.00	28.35	1	1,459	0.07%
2023/03/02	1	27.95	1	28.05	28.05	0	1,457	0.00%
2023/03/01	0	27.85	0	0.00	27.65	0	1,483	0.00%
2023/02/23	0	27.75	0	0.00	27.80	0	1,601	0.00%
2023/02/22	1	27.75	0	0.00	27.75	1	1,610	0.06%
2023/02/16	0	0.00	1	27.80	27.75	-1	1,677	-0.06%
2023/02/13	1	27.40	0	0.00	27.80	1	1,843	0.05%
2023/02/06	0	0.00	2	28.30	28.10	-2	1,897	-0.11%
2023/02/03	3	28.03	0	0.00	28.00	3	1,882	0.16%
2023/02/01	2	28.10	10	27.90	27.95	-8	1,856	-0.43%
2023/01/06	1	27.90	0	0.00	27.85	1	1,930	0.05%
2022/12/29	0	0.00	1	27.10	26.95	-1	2,046	-0.05%
2022/12/26	0	0.00	15	27.42	27.35	-15	2,216	-0.68%
2022/12/23	0	0.00	1	27.15	27.35	-1	2,258	-0.04%
2022/12/21	0	27.15	2	27.05	26.90	-2	2,412	-0.08%
2022/12/20	5	27.05	4	26.79	26.75	1	2,501	0.04%
2022/12/19	1	27.20	4	27.25	27.30	-3	2,631	-0.11%
2022/12/16	24	27.79	1	27.65	27.55	23	2,883	0.80%
2022/12/15	0	0.00	2	28.15	28.10	-2	3,731	-0.05%
2022/12/13	5	28.36	4	28.23	28.10	1	3,879	0.03%
2022/12/12	4	28.35	0	0.00	28.35	4	3,893	0.10%
2022/12/09	8	28.66	5	28.62	28.60	3	3,901	0.08%
2022/12/08	0	0.00	10	28.30	28.30	-10	3,854	-0.26%
2022/12/07	0	0.00	4	27.80	28.00	-4	3,876	-0.10%
2022/12/05	1	28.60	3	28.80	28.65	-2	3,999	-0.05%
2022/12/01	0	0.00	7	28.84	28.75	-7	4,042	-0.17%
2022/11/30	1	28.70	7	28.86	28.60	-6	4,149	-0.14%
2022/11/29	0	0.00	5	28.73	28.80	-5	4,494	-0.11%
2022/11/28	2	28.08	0	0.00	28.15	2	4,551	0.04%
2022/11/25	2	28.40	0	0.00	28.00	2	4,605	0.04%
2022/11/24	0	0.00	2	28.60	28.40	-2	4,640	-0.04%
2022/11/23	7	28.67	0	0.00	28.60	7	4,647	0.15%
2022/11/22	20	28.65	2	28.70	28.75	18	4,647	0.39%
2022/11/21	3	28.32	0	0.00	28.15	3	4,669	0.06%
2022/11/18	0	0.00	2	28.25	28.00	-2	4,728	-0.04%
2022/11/17	1	28.25	1	28.25	28.15	0	4,766	0.00%
2022/11/15	0	0.00	9	28.12	27.95	-9	4,927	-0.18%
2022/11/14	1	27.90	0	0.00	28.15	1	5,099	0.02%
2022/11/11	2	28.28	5	28.03	27.75	-3	5,232	-0.06%
2022/11/09	1	27.80	1	28.00	27.85	0	5,185	0.00%
2022/11/08	0	0.00	1	27.60	27.60	-1	5,145	-0.02%
2022/11/03	1	26.65	0	0.00	26.55	1	5,138	0.02%
2022/10/26	1	25.90	1	25.70	25.65	0	5,352	0.00%
2022/10/21	1	26.75	0	0.00	26.60	1	5,405	0.02%
2022/10/20	3	26.82	1	27.00	27.65	2	5,439	0.04%
2022/10/19	0	0.00	2	27.50	27.20	-2	5,450	-0.04%
2022/10/18	0	0.00	1	27.50	27.45	-1	5,496	-0.02%
2022/10/17	2	26.90	1	27.05	27.15	1	5,502	0.02%
2022/10/14	1	27.55	0	0.00	27.65	1	5,498	0.02%
2022/10/12	1	27.65	6	27.48	27.85	-5	5,529	-0.09%
2022/10/11	2	27.80	2	28.08	27.85	0	5,552	0.00%
2022/10/07	0	0.00	1	28.45	28.50	-1	5,567	-0.02%
2022/10/05	34	28.38	6	28.43	28.10	28	5,670	0.49%
2022/10/04	0	0.00	1	27.75	27.95	-1	5,623	-0.02%
2022/09/30	1	26.60	2	26.05	26.70	-1	5,819	-0.02%
2022/09/29	3	26.72	6	26.51	26.75	-3	5,829	-0.05%
2022/09/28	5	26.64	21	26.58	26.05	-16	5,836	-0.27%
2022/09/27	2	27.13	1	26.90	27.60	1	5,759	0.02%
2022/09/26	6	28.24	3	28.25	27.50	3	5,709	0.05%
2022/09/23	4.1	29.87	17	29.68	29.30	-13	5,662	-0.23%
2022/09/22	57	31.90	31	32.01	30.40	26	5,462	0.48%
2022/09/21	14	30.91	2.1	30.62	31.05	12	4,633	0.26%
2022/09/20	0	0.00	35	30.00	30.00	-35	4,514	-0.78%
2022/09/19	1	30.30	3	30.40	30.10	-2	4,559	-0.04%
2022/09/15	0	0.00	10	31.05	30.85	-10	4,632	-0.22%
2022/09/14	3	30.52	2	30.80	30.95	1	4,716	0.02%
2022/09/13	8	31.34	0	0.00	31.10	8	4,764	0.17%
2022/09/12	0	0.00	5	32.05	31.95	-5	4,767	-0.10%
2022/09/07	0	0.00	2	31.60	31.65	-2	4,920	-0.04%
2022/09/06	0	0.00	3	31.40	31.55	-3	5,563	-0.05%
2022/09/05	28	32.90	35	32.04	32.25	-7	5,576	-0.13%
2022/09/02	7	31.93	5	32.11	31.95	2	5,255	0.04%
2022/09/01	1	31.70	20	31.68	31.85	-19	5,214	-0.36%
2022/08/31	0	0.00	2	31.75	31.70	-2	5,184	-0.04%
2022/08/30	1	31.55	1	31.55	31.45	0	5,187	0.00%
2022/08/29	0	0.00	1	31.35	31.30	-1	5,267	-0.02%
2022/08/26	3	31.87	17	32.00	31.70	-14	5,373	-0.26%
2022/08/25	0	0.00	21	31.51	31.55	-21	5,370	-0.39%
2022/08/24	0	0.00	2	31.75	31.10	-2	5,343	-0.04%
2022/08/23	1	31.50	2	31.20	31.50	-1	5,328	-0.02%
2022/08/22	20	31.22	0	31.05	31.10	20	5,227	0.38%
2022/08/19	28	30.55	7	31.01	31.10	21	5,150	0.41%
2022/08/18	35	30.25	2	30.25	30.25	33	4,994	0.66%
2022/08/17	1	29.30	1	29.55	29.60	0	4,855	0.00%
2022/08/16	0	0.00	1	29.25	29.35	-1	4,857	-0.02%
2022/08/15	1	29.10	0	0.00	29.20	1	4,859	0.02%
2022/08/11	1	29.15	1	29.75	29.10	0	4,919	0.00%
2022/08/10	1	29.05	8	29.46	29.50	-7	4,931	-0.14%
2022/08/09	0	0.00	3	29.03	29.35	-3	4,915	-0.06%
2022/08/08	5	28.81	0	0.00	28.90	5	4,904	0.10%
2022/08/05	3	29.30	28	29.15	29.15	-25	4,875	-0.51%
2022/08/03	1	29.50	0	0.00	29.30	1	4,843	0.02%
2022/07/25	5	30.30	5	30.29	30.30	0	4,995	0.00%
2022/07/21	2	29.90	0	0.00	30.30	2	5,032	0.04%
2022/07/20	0	0.00	1	30.40	30.30	-1	5,057	-0.02%
2022/07/19	0	0.00	3	30.47	30.40	-3	5,114	-0.06%
2022/07/18	0	0.00	15	30.09	30.05	-15	5,147	-0.29%
2022/07/14	0	0.00	2	29.88	30.15	-2	5,444	-0.04%
2022/07/13	0	0.00	2	29.38	29.25	-2	5,385	-0.04%
2022/07/08	8	29.11	25	29.09	29.30	-17	5,411	-0.31%
2022/07/07	0	0.00	2	27.03	27.85	-2	5,260	-0.04%
2022/07/06	4	26.61	3	26.48	26.30	1	5,281	0.02%
2022/07/05	2	26.50	0	0.00	26.85	2	5,355	0.04%
2022/07/04	2	25.70	0	0.00	26.10	2	5,427	0.04%
2022/07/01	0	0.00	30	27.68	27.10	-30	5,576	-0.54%
2022/06/30	23	29.07	0	0.00	29.00	23	5,657	0.41%
2022/06/29	2	29.95	0	0.00	30.00	2	5,752	0.03%
2022/06/28	1	30.55	0	0.00	30.55	1	5,889	0.02%
2022/06/24	2	30.50	0	0.00	30.60	2	6,030	0.03%
2022/06/23	3	30.78	0	0.00	30.65	3	6,109	0.05%
2022/06/22	1	30.70	5	30.98	30.80	-4	6,324	-0.06%
2022/06/21	0.1	30.55	6	30.65	30.65	-6	6,295	-0.09%
2022/06/20	8	30.05	16	30.18	29.25	-8	6,334	-0.13%
2022/06/17	13	30.45	10	30.40	30.25	3	6,421	0.05%
2022/06/16	13	31.40	5	31.26	30.55	8	6,429	0.12%
2022/06/15	26	32.37	59.1	32.67	31.10	-33.1	6,541	-0.51%
2022/06/14	8	31.06	6	31.18	31.50	2	5,909	0.03%
2022/06/13	3	31.02	0.1	31.10	31.00	2.9	5,796	0.05%
2022/06/10	0	0.00	3	31.32	31.35	-3	5,799	-0.05%
2022/06/09	0	0.00	0.3	31.07	31.30	-0.3	5,766	0.00%
2022/06/08	5.1	31.06	0.2	31.15	31.10	4.9	5,761	0.09%
2022/06/07	2.1	31.30	38	31.40	31.20	-35.9	5,757	-0.62%
2022/06/06	4.1	31.02	9.1	30.93	31.05	-5	5,689	-0.09%
2022/06/02	32.1	30.10	5.1	30.12	30.20	27	5,660	0.48%
2022/06/01	2.2	29.54	4	29.85	29.85	-1.8	5,665	-0.03%
2022/05/31	0	29.30	0	0.00	29.15	0	5,750	0.00%
2022/05/30	1	28.75	0	0.00	28.90	1	5,781	0.02%
2022/05/27	0	0.00	9	28.41	28.45	-9	5,857	-0.15%
2022/05/26	2	28.45	0	0.00	28.30	2	5,932	0.03%
2022/05/25	2.1	28.78	0	0.00	28.75	2.1	6,010	0.03%
2022/05/24	2	29.45	0	0.00	28.95	2	6,142	0.03%
2022/05/23	0	0.00	1	29.30	29.20	-1	6,233	-0.02%
2022/05/20	3	29.50	1	29.60	29.45	2	6,452	0.03%
2022/05/18	3	29.15	0	0.00	29.00	3	7,061	0.04%
2022/05/13	1	29.00	3	29.30	29.35	-2	7,442	-0.03%
2022/05/12	1	28.30	0	0.00	28.15	1	7,495	0.01%
2022/05/11	0	0.00	4	28.85	28.90	-4	7,550	-0.05%
2022/05/10	2	28.70	0	0.00	28.85	2	7,890	0.03%
2022/05/09	6	28.68	0	0.00	28.20	6	8,037	0.07%
2022/05/06	4	29.43	22	29.45	29.45	-18	8,404	-0.21%
2022/05/05	22	29.94	0	0.00	29.80	22	8,969	0.25%
2022/05/04	1	29.80	1	30.00	29.75	0	9,179	0.00%
2022/05/03	0	0.00	1	30.00	29.80	-1	9,301	-0.01%
2022/04/29	6	31.13	6	30.78	30.55	0	9,289	0.00%
2022/04/28	1	30.60	4.3	30.43	30.65	-3.3	9,246	-0.04%
2022/04/27	5	29.94	6	29.73	30.20	-1	9,288	-0.01%
2022/04/26	0	0.00	21	30.09	30.10	-21	9,351	-0.22%
2022/04/25	4	30.20	0	0.00	30.05	4	9,469	0.04%
2022/04/22	2	31.50	1	31.40	31.55	1	9,499	0.01%
2022/04/21	8	31.71	14	31.70	31.85	-6	9,446	-0.06%
2022/04/20	0	0.00	1	30.50	30.80	-1	9,101	-0.01%
2022/04/18	10	30.05	1	30.10	30.00	9	9,149	0.10%
2022/04/15	2	30.00	4	30.10	30.00	-2	9,124	-0.02%
2022/04/14	2	30.75	8	30.44	30.35	-6	9,132	-0.07%
2022/04/13	10	30.90	2	30.88	30.85	8	9,138	0.09%
2022/04/12	19	30.94	0	0.00	30.95	19	9,159	0.21%
2022/04/11	2	31.65	0	0.00	31.60	2	9,186	0.02%
2022/04/08	0	0.00	27	33.01	32.70	-27	9,265	-0.29%
2022/04/07	2	33.30	23.4	32.82	32.40	-21.4	9,523	-0.22%
2022/04/06	11.3	33.65	1.1	33.65	33.75	10.2	9,491	0.11%
2022/04/01	19	33.36	15.1	33.26	33.30	3.9	9,924	0.04%
2022/03/31	0	0.00	16.2	33.05	33.00	-16.2	10,327	-0.16%
2022/03/30	0	0.00	8.1	32.72	32.60	-8.1	10,185	-0.08%
2022/03/29	2	32.83	39	32.62	32.60	-37	10,126	-0.37%
2022/03/28	0	0.00	1	32.45	32.45	-1	10,036	-0.01%
2022/03/25	14	32.68	17	32.32	32.20	-3	9,981	-0.03%
2022/03/24	9	32.06	5	32.00	31.85	4	9,841	0.04%
2022/03/23	0	32.00	20	31.93	31.90	-20	9,949	-0.20%
2022/03/22	12	31.49	2	31.83	32.00	10	10,247	0.10%
2022/03/21	5	30.90	1	30.70	31.20	4	10,407	0.04%
2022/03/18	29	30.86	33	30.69	30.85	-4	10,359	-0.04%
2022/03/17	1	29.40	7	29.44	29.80	-6	10,138	-0.06%
2022/03/14	0	0.00	1	29.50	29.55	-1	10,550	-0.01%
2022/03/11	1	29.45	1	29.45	29.45	0	10,706	0.00%
2022/03/10	0	29.90	4	29.79	29.90	-4	10,718	-0.04%
2022/03/09	0	0.00	1	29.30	29.50	-1	10,676	-0.01%
2022/03/08	29	29.21	36	29.32	29.05	-7	10,664	-0.07%
2022/03/07	5	30.43	1	30.00	30.00	4	10,564	0.04%
2022/03/04	38	32.05	2.1	31.54	31.50	35.9	10,458	0.34%
2022/03/03	0	0.00	20	32.10	32.05	-20	10,361	-0.19%
2022/03/02	6	31.97	0	0.00	31.80	6	10,324	0.06%
2022/03/01	29.5	32.25	1	32.20	32.25	28.5	10,259	0.28%
2022/02/25	1	31.90	25	31.90	31.95	-24	10,188	-0.24%
2022/02/24	5	31.84	3.1	31.70	31.55	1.9	10,140	0.02%
2022/02/23	6	32.32	9.3	32.13	32.20	-3.3	10,039	-0.03%
2022/02/22	16	32.09	9	32.02	31.85	7	10,012	0.07%
2022/02/21	4	32.59	9.6	32.76	33.00	-5.6	9,946	-0.06%
2022/02/18	15	32.62	22.2	32.94	33.10	-7.2	10,211	-0.07%
2022/02/17	10	32.14	7.1	31.99	31.95	2.9	10,036	0.03%
2022/02/16	4	31.39	2	31.35	31.30	2	9,751	0.02%
2022/02/15	0	30.95	0	0.00	30.95	0	9,720	0.00%
2022/02/14	0	0.00	2	30.95	30.95	-2	9,705	-0.02%
2022/02/11	11	31.02	16	31.24	31.15	-5	9,663	-0.05%
2022/02/10	25	31.28	26	31.35	31.15	-1	9,600	-0.01%
2022/02/09	11	32.56	11	32.57	32.65	0	9,261	0.00%
2022/02/08	41	32.65	4	33.08	32.60	37	9,108	0.41%
2022/02/07	18	32.65	9	32.60	32.60	9	8,730	0.10%
2022/01/26	6	30.92	27	30.84	31.00	-21	8,149	-0.26%
2022/01/25	6	30.56	12	30.58	30.10	-6	7,974	-0.08%
2022/01/24	0	0.00	28	29.81	30.45	-28	7,858	-0.36%
2022/01/21	2	30.50	8	30.46	30.45	-6	7,872	-0.08%
2022/01/20	0	0.00	2	30.65	30.80	-2	7,963	-0.03%
2022/01/19	30	30.45	5	30.38	30.55	25	8,241	0.30%
2022/01/18	7	30.19	0	0.00	29.95	7	8,136	0.09%
2022/01/17	4	29.31	6	29.68	30.20	-2	7,981	-0.03%
2022/01/14	2	28.95	2	28.85	28.80	0	7,850	0.00%
2022/01/12	7	29.86	8	29.55	29.40	-1	7,811	-0.01%
2022/01/11	5	30.08	6	30.04	29.95	-1	7,749	-0.01%
2022/01/10	0	0.00	6	30.88	30.75	-6	7,689	-0.08%
2022/01/07	2	30.75	7	30.60	30.55	-5	7,667	-0.07%
2022/01/06	6	30.98	4	30.93	31.40	2	7,594	0.03%
2022/01/05	6	31.75	7	31.38	31.40	-1	7,529	-0.01%
2022/01/04	59	31.67	11.1	31.60	31.65	48	7,477	0.64%
2022/01/03	16	32.26	13	32.81	32.10	3	7,389	0.04%
2021/12/30	52	32.49	14	32.39	32.30	38	7,195	0.53%
2021/12/29	19	31.20	61	31.27	31.85	-42	6,836	-0.61%
2021/12/28	34	31.99	81	31.89	31.20	-47	6,683	-0.70%
2021/12/27	59.1	31.35	30	31.09	31.50	29.1	6,090	0.48%
2021/12/24	0	0.00	2	29.80	29.90	-2	5,566	-0.04%
2021/12/23	20	29.96	3	30.02	29.75	17	5,555	0.31%
2021/12/22	2	29.65	11	29.80	29.65	-9	5,532	-0.16%
2021/12/21	12	29.73	2	29.85	29.75	10	5,510	0.18%
2021/12/20	22	30.29	14.1	30.10	30.10	7.9	5,459	0.14%
2021/12/17	22	30.10	1	30.25	29.95	21	5,372	0.39%
2021/12/16	28	30.48	49	30.52	30.60	-21	5,231	-0.40%
2021/12/15	33	30.04	19.2	29.37	30.30	13.8	4,845	0.28%
2021/12/14	5	28.86	1	29.20	28.50	4	4,519	0.09%
2021/12/13	4	28.80	1	29.00	28.70	3	4,463	0.07%
2021/12/10	23	29.54	9	29.53	29.20	14	4,412	0.32%
2021/12/09	3	29.50	18	29.26	29.50	-15	4,100	-0.37%
2021/12/08	2	28.45	42	28.61	28.50	-40	3,915	-1.02%
2021/12/07	98	28.79	7	28.92	28.70	91	3,874	2.35%
2021/12/06	0	0.00	0.2	28.20	28.20	-0.2	3,713	-0.01%
2021/12/02	0	0.00	2	27.25	27.25	-2	3,734	-0.05%
2021/11/29	0	0.00	10.4	26.99	27.05	-10.4	3,714	-0.28%
2021/11/26	1.2	27.31	2.1	27.37	27.10	-0.9	3,692	-0.02%
2021/11/25	2.1	27.81	1	27.85	27.75	1.1	3,671	0.03%
2021/11/24	4.5	27.54	0.3	27.70	27.85	4.2	3,661	0.12%
2021/11/23	10.2	27.81	1.5	27.68	27.65	8.7	3,677	0.24%
2021/11/22	15.6	28.39	0.3	28.60	28.25	15.3	3,665	0.42%
2021/11/19	16.5	28.46	43	28.25	28.20	-26.6	3,632	-0.73%
2021/11/18	16.6	29.21	50.1	29.38	28.85	-33.5	3,548	-0.94%
2021/11/17	58.3	29.90	16.1	29.72	30.00	42.2	3,389	1.24%
2021/11/16	10	29.29	12.1	29.18	29.00	-2.1	2,923	-0.07%
2021/11/15	0	0.00	0	27.80	28.05	0	2,646	0.00%
2021/11/12	0	0.00	2	28.25	28.05	-2	2,645	-0.08%
2021/11/11	0	0.00	0.3	28.15	27.95	-0.3	2,625	-0.01%
2021/11/09	1	27.65	5	27.76	27.75	-4	2,609	-0.15%
2021/11/08	3.1	28.00	0	0.00	27.80	3.1	2,615	0.12%
2021/11/05	4	27.91	0	0.00	27.90	4	2,633	0.15%
2021/11/04	9	27.97	18.1	27.84	27.85	-9.1	2,645	-0.35%
2021/11/03	2	27.48	2	27.40	27.50	0	2,682	0.00%
2021/11/02	45.2	27.36	5	27.52	27.25	40.2	2,696	1.49%
2021/11/01	3.2	28.19	25	27.90	27.90	-21.8	2,702	-0.81%
2021/10/29	20	27.60	2	27.60	27.40	18	2,719	0.66%
2021/10/28	13	28.00	3	27.95	28.10	10	2,735	0.37%
2021/10/27	40.1	27.87	36	27.92	28.65	4.1	2,639	0.16%
2021/10/20	0	25.50	0	0.00	25.35	0	2,533	0.00%
2021/10/19	4	25.55	0	0.00	25.45	4	2,858	0.14%
2021/10/15	0.2	25.84	0	0.00	25.45	0.2	2,990	0.01%
2021/10/12	0	0.00	1	25.95	25.70	-1	3,137	-0.03%
2021/10/07	0	0.00	13	26.15	26.15	-13	3,304	-0.39%
2021/10/06	5	26.00	2	25.45	25.45	3	3,409	0.09%
2021/10/05	11	25.68	0	0.00	25.75	11	3,701	0.30%
2021/10/01	0	0.00	9	26.10	26.00	-9	3,847	-0.23%
2021/09/29	0	0.00	1	26.00	26.35	-1	3,874	-0.03%
2021/09/28	6	26.18	2	26.25	26.10	4	3,897	0.10%
2021/09/24	7	26.40	14	26.33	26.20	-7	4,278	-0.16%
2021/09/23	10	26.20	3	25.72	26.35	7	4,324	0.16%
2021/09/15	1	25.40	0	0.00	25.35	1	4,742	0.02%
2021/09/14	0	0.00	1	25.60	25.65	-1	4,769	-0.02%
2021/09/13	1	25.45	0	0.00	25.55	1	4,779	0.02%
2021/09/10	0.2	25.34	0	0.00	25.35	0.2	4,813	0.00%
2021/09/08	1	24.70	9	24.73	24.65	-8	4,840	-0.17%
2021/09/07	1	25.55	0	0.00	25.25	1	4,839	0.02%
2021/09/06	6	26.07	0	0.00	25.85	6	4,817	0.12%
2021/09/02	1	26.35	1	26.35	26.10	0	4,894	0.00%
2021/09/01	1	26.50	0	0.00	26.65	1	4,887	0.02%
2021/08/31	2	26.50	0	0.00	26.45	2	4,878	0.04%
2021/08/30	1	26.40	0	0.00	26.55	1	4,883	0.02%
2021/08/27	1	26.30	0	0.00	26.30	1	4,888	0.02%
2021/08/26	2	26.10	1	26.15	26.15	1	4,865	0.02%
2021/08/25	1	26.40	10	26.25	26.30	-9	4,845	-0.19%
2021/08/24	0	0.00	5	25.92	25.90	-5	4,841	-0.10%
2021/08/23	0.8	26.30	0	0.00	26.30	0.8	4,839	0.02%
2021/08/20	1	25.85	0	0.00	25.75	1	4,853	0.02%
2021/08/18	0	0.00	3	25.90	26.70	-3	4,837	-0.06%
2021/08/17	3	26.08	0	0.00	25.85	3	4,862	0.06%
2021/08/16	1	26.05	7	26.09	26.15	-6	4,841	-0.12%
2021/08/13	5	27.14	0	0.00	26.80	5	4,820	0.10%
2021/08/12	2	27.65	0	0.00	27.65	2	4,811	0.04%
2021/08/10	0	0.00	13	27.77	27.65	-13	4,856	-0.27%
2021/08/09	6	28.79	0	0.00	28.40	6	4,896	0.12%
2021/08/06	2	29.95	2	30.00	30.15	0	4,847	0.00%
2021/08/05	9	30.03	17	30.14	29.85	-8	4,892	-0.16%
2021/08/04	20.2	31.08	5	31.22	30.55	15.2	4,982	0.31%
2021/08/03	26	32.78	12	32.78	32.85	14	4,997	0.28%
2021/08/02	6	32.99	0	0.00	32.75	6	4,961	0.12%
2021/07/30	7	32.94	10	33.00	32.80	-3	4,976	-0.06%
2021/07/29	7.1	33.66	2	33.73	33.65	5.1	4,945	0.10%
2021/07/28	2	33.28	2	33.60	33.60	0	4,943	0.00%
2021/07/27	1	34.45	6	34.42	34.15	-5	4,973	-0.10%
2021/07/26	0	0.00	3	34.60	34.45	-3	5,017	-0.06%
2021/07/23	47	34.72	14	34.81	34.60	33	5,000	0.66%
2021/07/22	0	0.00	3	33.30	33.70	-3	4,766	-0.06%
2021/07/21	5	32.43	1	32.60	32.30	4	4,734	0.08%
2021/07/20	3	33.25	0	0.00	33.10	3	4,720	0.06%
2021/07/19	1	34.05	1.5	34.07	33.80	-0.5	4,716	-0.01%
2021/07/16	1	34.30	5	34.34	34.30	-4	4,840	-0.08%
2021/07/15	1	33.95	0	0.00	33.95	1	4,860	0.02%
2021/07/14	2	34.20	3	34.00	34.30	-1	4,878	-0.02%
2021/07/13	7	34.17	4	33.85	33.40	3	4,912	0.06%
2021/07/12	20.5	34.69	11.1	34.59	34.35	9.4	5,099	0.18%
2021/07/09	13	33.32	16	33.69	33.75	-3	5,007	-0.06%
2021/07/08	2	33.10	2	33.28	33.10	0	5,134	0.00%
2021/07/07	3	32.88	10	32.90	32.95	-7	5,359	-0.13%
2021/07/06	0	0.00	6	33.14	33.00	-6	5,880	-0.10%
2021/07/05	2	32.95	12	32.83	33.00	-10	6,207	-0.16%
2021/07/02	10	33.02	1	32.70	32.80	9	6,566	0.14%
2021/07/01	5	33.87	26	33.35	33.25	-21	6,693	-0.31%
2021/06/30	1	32.40	3.3	32.83	33.00	-2.3	6,463	-0.04%
2021/06/29	18	32.57	4	32.45	32.50	14	6,427	0.22%
2021/06/28	18	33.03	31.2	33.07	33.20	-13.2	6,428	-0.21%
2021/06/25	0	0.00	6	31.82	31.85	-6	6,265	-0.10%
2021/06/24	11	31.02	6	31.20	31.25	5	6,285	0.08%
2021/06/23	3	30.93	5	30.85	30.90	-2	6,476	-0.03%
2021/06/22	0	0.00	1	30.25	30.25	-1	6,495	-0.02%
2021/06/21	1	30.20	0	0.00	30.15	1	6,542	0.02%
2021/06/18	4	30.80	0	0.00	30.65	4	6,620	0.06%
2021/06/17	0	0.00	10	30.82	30.80	-10	6,827	-0.15%
2021/06/16	2	30.55	0	0.00	30.60	2	7,005	0.03%
2021/06/15	0	0.00	2	30.80	30.85	-2	7,156	-0.03%
2021/06/11	8	30.76	5	30.75	30.60	3	7,215	0.04%
2021/06/10	6	30.83	7	30.79	30.85	-1	7,261	-0.01%
2021/06/09	0	0.00	1	30.35	30.00	-1	7,241	-0.01%
2021/06/08	1	29.90	10	30.00	29.95	-9	7,311	-0.12%
2021/06/07	3	29.72	0	0.00	29.85	3	7,561	0.04%
2021/06/04	2	29.90	0	0.00	29.95	2	7,688	0.03%
2021/06/03	1	30.15	0	0.00	30.20	1	7,766	0.01%
2021/06/02	5	30.11	14	30.22	30.25	-9	7,978	-0.11%
2021/06/01	10	30.22	5	30.30	30.25	5	8,044	0.06%
2021/05/31	3	29.95	2	29.95	30.05	1	8,111	0.01%
2021/05/28	0	0.00	1	29.70	29.80	-1	8,167	-0.01%
2021/05/27	6	29.08	7	29.39	29.35	-1	8,371	-0.01%
2021/05/26	3	29.27	6	29.30	29.30	-3	8,487	-0.04%
2021/05/25	16	29.26	20	29.10	29.00	-4	8,526	-0.05%
2021/05/24	12	28.55	10	28.79	29.00	2	8,556	0.02%
2021/05/21	5	28.85	7	28.67	28.75	-2	8,767	-0.02%
2021/05/20	12	28.60	15	28.75	28.40	-3	8,887	-0.03%
2021/05/19	11	28.56	13	28.76	28.75	-2	8,966	-0.02%
2021/05/18	6	28.26	0	0.00	28.60	6	8,974	0.07%
2021/05/17	12	27.09	1	27.10	26.00	11	8,963	0.12%
2021/05/14	4	27.96	3	28.37	27.90	1	8,903	0.01%
2021/05/13	12	27.45	9	27.87	27.60	3	8,870	0.03%
2021/05/12	23	28.12	4	28.71	28.15	19	8,810	0.22%
2021/05/11	12	31.10	0	0.00	30.70	12	8,661	0.14%
2021/05/10	3	32.47	1	32.00	32.20	2	8,595	0.02%
2021/05/07	4	32.66	10	32.35	32.80	-6	8,598	-0.07%
2021/05/06	3	31.45	3	31.90	31.55	0	8,552	0.00%
2021/05/05	8	31.99	2	31.98	31.50	6	8,546	0.07%
2021/05/04	16	31.80	21	31.83	31.95	-5	8,551	-0.06%
2021/05/03	14	33.56	3	33.60	33.10	11	8,504	0.13%
2021/04/29	9	34.53	8	34.61	34.55	1	8,434	0.01%
2021/04/28	36	35.28	2	35.20	34.90	34	8,421	0.40%
2021/04/27	2	34.68	0	0.00	34.70	2	8,426	0.02%
2021/04/26	1	34.90	3	35.03	35.00	-2	8,465	-0.02%
2021/04/23	5	34.53	4	34.21	34.70	1	8,461	0.01%
2021/04/22	9	34.98	42	35.18	34.35	-33	8,508	-0.39%
2021/04/21	3	35.18	4.1	35.24	35.15	-1.1	8,401	-0.01%
2021/04/20	13	35.49	21	35.52	35.50	-8	8,360	-0.10%
2021/04/19	16	35.97	7	35.88	35.80	9	8,381	0.11%
2021/04/16	43	36.43	9.3	36.48	36.40	33.7	8,271	0.41%
2021/04/15	10	35.86	6.8	35.74	35.50	3.2	8,043	0.04%
2021/04/14	8	34.80	0	0.00	34.95	8	7,935	0.10%
2021/04/13	14	35.64	13	35.77	35.35	1	8,112	0.01%
2021/04/12	29	36.56	24	36.65	36.30	5	8,481	0.06%
2021/04/09	14	35.07	5	35.49	35.75	9	8,026	0.11%
2021/04/08	19	34.87	58	35.07	34.75	-39	7,714	-0.51%
2021/04/07	21	33.57	20.1	33.30	33.50	0.9	7,415	0.01%
2021/04/06	0	0.00	1	32.60	32.70	-1	7,471	-0.01%
2021/04/01	2	32.50	0	0.00	32.50	2	7,490	0.03%
2021/03/31	7	32.04	0	0.00	32.15	7	7,466	0.09%
2021/03/30	14	32.16	0	0.00	32.15	14	7,427	0.19%
2021/03/29	9	32.53	9	32.32	32.55	0	7,353	0.00%
2021/03/26	2	32.68	180	32.52	32.55	-178	7,299	-2.44%	大賣/鉅額交易
2021/03/25	0	0.00	1	32.65	32.65	-1	7,110	-0.01%
2021/03/24	1	32.65	1	32.80	32.90	0	7,130	0.00%
2021/03/23	5	32.58	4.3	32.64	32.50	0.7	7,143	0.01%
2021/03/22	13	32.80	5	33.11	33.10	8	7,072	0.11%
2021/03/19	3	32.90	11	32.75	33.10	-8	6,919	-0.12%
2021/03/18	10	32.17	7	32.29	32.30	3	6,776	0.04%
2021/03/17	0	0.00	18	31.88	31.75	-18	6,814	-0.26%
2021/03/16	51	31.67	5.2	31.65	31.45	45.8	6,874	0.67%
2021/03/15	20.1	31.71	0	0.00	31.55	20.1	6,885	0.29%
2021/03/12	41	31.73	4	31.83	31.85	37	6,983	0.53%
2021/03/11	12	32.02	23.2	31.98	32.00	-11.2	7,013	-0.16%
2021/03/10	4	31.51	8	31.56	31.50	-4	6,863	-0.06%
2021/03/09	0	0.00	1	30.80	31.15	-1	6,879	-0.01%
2021/03/08	8	31.73	18.2	31.66	30.95	-10.2	6,870	-0.15%
2021/03/05	5	31.21	8	31.17	31.20	-3	6,740	-0.04%
2021/03/04	3	31.12	2.3	30.88	31.05	0.7	6,719	0.01%
2021/03/03	0.2	30.60	21	30.87	30.90	-20.8	6,724	-0.31%
2021/03/02	9	31.54	14.4	31.64	30.80	-5.4	6,706	-0.08%
2021/02/26	0.1	30.75	12	31.12	31.00	-11.9	6,577	-0.18%
2021/02/25	13	30.80	0	0.00	30.60	13	6,565	0.20%
2021/02/24	7.1	30.66	2	30.60	30.55	5.1	6,625	0.08%
2021/02/23	79.1	31.10	6.4	30.71	31.00	72.6	6,618	1.10%
2021/02/22	2.2	30.55	6	30.75	30.75	-3.9	6,583	-0.06%
2021/02/19	8	29.96	25	29.99	30.05	-17	6,855	-0.25%
2021/02/05	6	28.09	6	28.11	28.05	0	7,608	0.00%
2021/02/04	0	0.00	1	28.15	28.30	-1	7,741	-0.01%
2021/02/02	0	0.00	1	27.80	27.80	-1	8,023	-0.01%
2021/02/01	1.1	27.95	0	0.00	27.75	1.1	8,195	0.01%
2021/01/29	11	28.05	0	0.00	28.15	11	8,357	0.13%
2021/01/28	0	0.00	5	27.55	27.75	-5	8,507	-0.06%
2021/01/27	1	28.00	0	0.00	28.00	1	8,800	0.01%
2021/01/26	0	0.00	2	27.85	27.75	-2	9,746	-0.02%
2021/01/25	2.6	27.79	0	0.00	28.10	2.6	10,818	0.02%
2021/01/22	14.1	28.06	0	0.00	28.05	14.1	10,897	0.13%
2021/01/21	19.2	28.23	2	28.65	27.90	17.2	10,893	0.16%
2021/01/20	13	28.67	0	0.00	28.30	13	10,967	0.12%
2021/01/19	6	29.68	4	29.30	29.30	2	10,903	0.02%
2021/01/18	2	28.95	0	0.00	28.95	2	10,850	0.02%
2021/01/15	10	29.27	5	29.29	29.05	5	10,821	0.05%
2021/01/14	1	29.75	2	29.80	30.00	-1	10,774	-0.01%
2021/01/13	1	29.60	0	0.00	29.60	1	10,786	0.01%
2021/01/12	2	29.68	3	29.68	29.50	-1	10,775	-0.01%
2021/01/11	4	30.18	0	0.00	30.15	4	10,733	0.04%
2021/01/08	3	30.22	12	30.13	30.15	-9	10,704	-0.08%
2021/01/07	12	30.62	31	30.30	30.25	-19	10,648	-0.18%
2021/01/06	28	30.99	68	30.87	30.55	-40	10,586	-0.38%
2021/01/05	100	32.13	27	32.33	32.50	73	10,188	0.72%
2021/01/04	11	31.11	1	30.80	30.70	10	9,599	0.10%
2020/12/31	17	30.47	6	30.26	30.45	11	9,604	0.11%
2020/12/30	11	30.74	1	30.75	30.55	10	9,554	0.10%
2020/12/29	4	30.91	7	30.83	30.85	-3	9,462	-0.03%
2020/12/28	13	30.23	0	0.00	30.30	13	9,198	0.14%
2020/12/24	10	29.73	0	0.00	29.35	10	9,071	0.11%
2020/12/23	0	0.00	5	28.90	29.35	-5	9,027	-0.06%
2020/12/22	0	0.00	18	29.31	28.85	-18	9,032	-0.20%
2020/12/21	15	29.59	7	29.34	29.45	8	9,079	0.09%
2020/12/18	1	29.65	0	0.00	29.65	1	9,089	0.01%
2020/12/17	10	28.80	2	29.20	29.40	8	9,124	0.09%
2020/12/16	0	0.00	40	28.95	28.95	-40	9,109	-0.44%
2020/12/15	3	28.90	0	0.00	28.70	3	9,413	0.03%
2020/12/14	1	29.45	0	0.00	29.40	1	9,393	0.01%
2020/12/11	12	29.27	13	29.11	29.25	-1	9,501	-0.01%
2020/12/10	4	30.41	9	30.39	30.10	-5	9,310	-0.05%
2020/12/09	0	0.00	4	30.55	30.55	-4	9,190	-0.04%
2020/12/08	3	30.62	7	30.75	30.50	-4	9,173	-0.04%
2020/12/07	1	30.55	2	30.90	30.60	-1	9,050	-0.01%
2020/12/04	1	30.55	5	30.48	30.50	-4	9,006	-0.04%
2020/12/03	12	30.68	10	30.68	30.35	2	8,973	0.02%
2020/12/02	3	30.15	0	0.00	30.10	3	8,881	0.03%
2020/12/01	19	30.28	25	30.38	30.40	-6	8,891	-0.07%
2020/11/30	3	30.38	7	30.36	30.20	-4	8,914	-0.04%
2020/11/27	4	30.13	2	30.20	30.15	2	8,957	0.02%
2020/11/26	17	30.04	7	30.04	29.95	10	8,987	0.11%
2020/11/25	3	29.63	1	29.65	29.90	2	9,000	0.02%
2020/11/24	15	30.03	3	30.00	29.80	12	8,959	0.13%
2020/11/23	43	30.10	5	30.00	30.20	38	8,953	0.42%
2020/11/20	2	30.08	2	30.15	30.10	0	8,909	0.00%
2020/11/19	13	30.40	22	30.10	29.95	-9	8,962	-0.10%
2020/11/18	11	30.73	10	31.07	30.50	1	9,001	0.01%
2020/11/17	14	30.56	19	30.68	30.65	-5	9,020	-0.06%
2020/11/16	65	30.53	16	30.72	30.85	49	9,131	0.54%
2020/11/13	10	30.14	19	29.94	30.25	-9	8,925	-0.10%
2020/11/12	5	29.36	20	29.15	28.95	-15	8,660	-0.17%
2020/11/11	49	29.05	15	29.30	29.65	34	8,567	0.40%
2020/11/10	0	0.00	5	29.12	29.05	-5	8,443	-0.06%
2020/11/09	8	29.43	3	29.45	29.30	5	8,492	0.06%
2020/11/06	0	0.00	1	29.30	29.00	-1	8,475	-0.01%
2020/11/05	2	28.48	30	28.50	28.50	-28	8,567	-0.33%
2020/11/04	12	28.64	25	28.92	28.85	-13	8,474	-0.15%
2020/11/03	31	30.22	16	29.75	29.20	15	8,350	0.18%
2020/11/02	90	30.34	31	30.36	30.50	59	7,719	0.76%
2020/10/30	0	0.00	28	27.96	27.75	-28	6,659	-0.42%
2020/10/29	1	27.15	0	0.00	27.60	1	6,636	0.02%
2020/10/28	4	28.14	2	28.15	27.55	2	6,670	0.03%
2020/10/27	0	0.00	2	27.45	27.80	-2	6,553	-0.03%
2020/10/22	0	0.00	3	27.77	27.55	-3	6,573	-0.05%
2020/10/21	1	27.80	1	27.85	27.85	0	6,609	0.00%
2020/10/20	16	27.48	2	27.35	27.50	14	6,581	0.21%
2020/10/19	1	27.30	1	27.60	27.30	0	6,562	0.00%
2020/10/14	11	27.40	16	27.21	27.10	-5	6,646	-0.08%
2020/10/13	2	26.80	1	27.25	27.25	1	6,666	0.01%
2020/10/12	1	27.05	0.5	26.80	26.80	0.5	6,646	0.01%
2020/10/08	4	27.03	0	0.00	27.05	4	6,641	0.06%
2020/09/30	0	0.00	1	25.55	25.70	-1	6,682	-0.01%
2020/09/28	1	25.60	0	0.00	25.65	1	6,822	0.01%
2020/09/24	8	26.23	0	0.00	25.60	8	6,962	0.11%
2020/09/23	0	0.00	1	26.65	26.65	-1	6,916	-0.01%
2020/09/22	1	26.90	50	26.89	26.80	-49	6,990	-0.70%
2020/09/21	2	27.50	11	27.68	27.70	-9	7,069	-0.13%
2020/09/18	40	27.90	31	27.65	27.55	9	7,041	0.13%
2020/09/17	34	28.01	16	27.93	28.10	18	6,712	0.27%
2020/09/16	40	27.85	23	27.95	27.85	17	6,659	0.26%
2020/09/15	0	0.00	5	27.02	27.00	-5	6,526	-0.08%
2020/09/14	0	0.00	2	27.20	27.15	-2	6,636	-0.03%
2020/09/11	2	26.58	0	0.00	26.55	2	6,766	0.03%
2020/09/10	0	0.00	1	27.35	27.25	-1	6,718	-0.01%
2020/09/09	1	27.40	2	27.58	27.35	-1	6,700	-0.01%
2020/09/08	1.5	26.93	0	0.00	27.30	1.5	6,638	0.02%
2020/09/07	2	27.03	1	27.15	26.80	1	6,593	0.02%
2020/09/04	3	27.20	2	27.00	27.20	1	6,566	0.02%
2020/09/03	4	28.05	0	0.00	27.80	4	6,495	0.06%
2020/09/02	0	0.00	1	28.15	28.20	-1	6,405	-0.02%
2020/09/01	2	27.70	2	28.18	27.90	0	6,316	0.00%
2020/08/31	1	28.05	1	27.85	27.75	0	6,232	0.00%
2020/08/28	1	27.10	1	27.75	27.50	0	6,174	0.00%
2020/08/27	2	27.45	22	27.58	27.30	-20	6,148	-0.33%
2020/08/25	7	27.65	3	27.68	27.60	4	5,980	0.07%
2020/08/24	44	27.74	38	27.98	28.15	6	5,854	0.10%
2020/08/21	45	28.20	70	28.18	27.85	-25	5,652	-0.44%
2020/08/20	23	27.23	35	26.77	26.65	-12	5,236	-0.23%
2020/08/19	7	27.44	20	27.67	27.30	-13	4,917	-0.26%
2020/08/18	1	27.20	6	27.22	27.20	-5	4,736	-0.11%
2020/08/17	1	26.75	1	27.05	26.80	0	4,657	0.00%
2020/08/14	6	26.84	22	26.83	26.80	-16	4,604	-0.35%
2020/08/13	36	27.05	46	27.38	27.10	-10	4,536	-0.22%
2020/08/12	10	26.78	3	27.37	27.65	7	4,356	0.16%
2020/08/11	27	26.86	77	27.10	26.75	-50	4,191	-1.19%
2020/08/10	34	26.40	33	26.54	26.45	1	3,949	0.03%
2020/08/07	54	26.11	13	26.30	26.50	41	3,920	1.05%
2020/08/06	25	26.38	25	26.17	25.90	0	3,811	0.00%
2020/08/05	1	24.95	0	0.00	25.10	1	3,491	0.03%
2020/08/04	12	25.38	6.3	25.18	25.15	5.7	3,478	0.17%
2020/08/03	4	24.95	4	24.90	24.90	0	3,466	0.00%
2020/07/31	0	0.00	4	24.00	24.10	-4	3,435	-0.12%
2020/07/29	2	24.15	2	23.70	23.70	0	3,488	0.00%
2020/07/28	0	0.00	1	23.10	23.10	-1	3,514	-0.03%
2020/07/27	6	24.45	0	0.00	23.85	6	3,490	0.17%
2020/07/24	5	24.52	24	24.56	24.50	-19	3,453	-0.55%
2020/07/23	2	24.88	1	24.95	24.70	1	3,447	0.03%
2020/07/22	1	25.30	1	25.15	24.85	0	3,440	0.00%
2020/07/21	1	24.80	2	24.85	25.00	-1	3,404	-0.03%
2020/07/20	3	24.65	19	23.70	24.65	-16	3,384	-0.47%
2020/07/17	4	24.10	20	24.20	23.40	-16	3,312	-0.48%
2020/07/15	0	0.00	4	24.45	24.10	-4	3,271	-0.12%
2020/07/13	4	25.05	1	25.00	25.00	3	3,281	0.09%
2020/07/10	2	24.75	0	0.00	24.60	2	3,289	0.06%
2020/07/09	1	25.10	3	24.98	24.90	-2	3,389	-0.06%
2020/07/08	0	0.00	2	24.70	24.80	-2	3,345	-0.06%
2020/07/07	5	24.40	0	0.00	24.40	5	3,289	0.15%
2020/07/06	18	24.98	3	24.90	25.15	15	3,215	0.47%
2020/07/03	3	24.07	10	24.24	24.25	-7	3,102	-0.23%
2020/07/02	1	24.45	1	24.35	24.20	0	3,054	0.00%
2020/07/01	15	24.41	13	24.33	24.30	2	3,012	0.07%
2020/06/30	15	23.85	21	23.87	24.10	-6	2,913	-0.21%
2020/06/29	1	22.70	6	22.63	22.70	-5	2,777	-0.18%
2020/06/23	4	22.60	4	22.50	22.55	0	2,790	0.00%
2020/06/22	4	22.65	0	0.00	22.45	4	2,797	0.14%
2020/06/19	10	22.54	13	22.55	22.55	-3	2,808	-0.11%
2020/06/18	41	22.27	6	22.33	22.20	35	2,710	1.29%
2020/06/16	0	0.00	2	21.33	21.40	-2	2,590	-0.08%
2020/06/15	1	20.95	2	21.20	20.85	-1	2,652	-0.04%
2020/06/12	2	20.60	0	0.00	20.85	2	2,679	0.07%
2020/06/11	1	22.10	0	0.00	21.25	1	2,720	0.04%
2020/06/10	2	21.65	0	0.00	21.70	2	2,713	0.07%
2020/06/08	6	22.33	0	0.00	22.30	6	2,861	0.21%
2020/06/05	7	22.48	1	22.60	22.50	6	2,868	0.21%
2020/06/04	0	0.00	2	21.95	22.00	-2	2,865	-0.07%
2020/06/03	0	0.00	1	21.95	22.00	-1	2,871	-0.03%
2020/06/01	0	0.00	8	21.80	21.85	-8	2,847	-0.28%
2020/05/28	10	21.57	2	21.90	21.60	8	2,841	0.28%
2020/05/22	1	21.70	0	0.00	21.20	1	2,867	0.03%
2020/05/20	0	0.00	5	21.30	21.35	-5	2,877	-0.17%
2020/05/13	1	22.35	0	0.00	22.35	1	2,868	0.03%
2020/05/12	0	0.00	15	21.52	21.30	-15	2,845	-0.53%
2020/05/11	0	0.00	3	21.80	21.75	-3	2,836	-0.11%
2020/05/08	2	21.85	3	21.92	21.80	-1	2,809	-0.04%
2020/05/07	0	0.00	101	21.15	21.15	-101	2,720	-3.71%	大賣/鉅額交易
2020/05/06	1	20.75	0	0.00	20.70	1	2,704	0.04%
2020/05/04	7	20.94	7	21.14	21.05	0	2,673	0.00%
2020/04/30	116	20.72	0	0.00	20.80	116	2,632	4.41%	大買/鉅額交易
2020/04/29	4	20.90	1	20.90	20.70	3	2,660	0.11%
2020/04/28	1	20.60	0	0.00	20.65	1	2,633	0.04%
2020/04/27	0	0.00	2	20.48	20.40	-2	2,677	-0.07%
2020/04/24	0	0.00	1	20.30	20.30	-1	2,674	-0.04%
2020/04/23	2	20.05	0	0.00	20.10	2	2,682	0.07%
2020/04/22	0	0.00	2	19.73	19.70	-2	2,710	-0.07%
2020/04/17	0	0.00	1	20.15	20.05	-1	2,785	-0.04%
2020/04/16	1	19.95	0	0.00	20.00	1	2,780	0.04%
2020/04/15	1	20.15	1	20.25	20.05	0	2,762	0.00%
2020/04/14	7	20.74	19	20.56	20.50	-12	2,747	-0.44%
2020/04/13	2	20.40	1	19.60	20.45	1	2,634	0.04%
2020/04/10	1	19.80	0	0.00	19.75	1	2,617	0.04%
2020/04/08	1	19.55	0	0.00	19.85	1	2,645	0.04%
2020/04/07	1	19.55	3	19.75	19.45	-2	2,639	-0.08%
2020/04/06	4	19.13	2	19.30	19.50	2	2,639	0.08%
2020/04/01	0	0.00	3	19.20	19.30	-3	2,655	-0.11%
2020/03/31	3	19.08	0	0.00	18.95	3	2,712	0.11%
2020/03/30	0	0.00	3	18.90	19.00	-3	2,699	-0.11%
2020/03/27	1	18.30	11	18.12	18.00	-10	2,696	-0.37%
2020/03/26	1	18.15	2	18.15	18.25	-1	2,705	-0.04%
2020/03/25	2	18.45	2	18.50	18.25	0	2,704	0.00%
2020/03/24	2	17.40	0	0.00	17.45	2	2,694	0.07%
2020/03/23	0	0.00	2	15.85	16.00	-2	2,739	-0.07%
2020/03/19	1	14.90	10	15.04	14.80	-9	2,906	-0.31%
2020/03/18	5	16.99	1	16.80	16.35	4	2,846	0.14%
2020/03/16	0	0.00	2	19.15	18.75	-2	2,816	-0.07%
2020/03/13	3	19.55	0	0.00	19.95	3	2,805	0.11%
2020/03/12	5	22.35	2	22.00	21.70	3	2,722	0.11%
2020/03/10	1	22.50	0	0.00	22.85	1	2,596	0.04%
2020/03/09	1	22.80	0	0.00	22.60	1	2,576	0.04%
2020/03/06	2	23.55	0	0.00	23.35	2	2,563	0.08%
2020/03/05	1	23.65	1	23.90	23.70	0	2,578	0.00%
2020/03/03	1	23.50	0	0.00	23.45	1	2,586	0.04%
2020/02/27	0	0.00	10	23.10	22.80	-10	2,593	-0.39%
2020/02/26	7	23.64	0	0.00	23.60	7	2,581	0.27%
2020/02/25	1	23.60	0	0.00	23.60	1	2,599	0.04%
2020/02/24	8	23.70	5	23.75	23.50	3	2,608	0.12%
2020/02/21	4	23.96	25	23.98	23.95	-21	2,614	-0.80%
2020/02/20	10	24.13	1	23.90	23.85	9	2,620	0.34%
2020/02/19	0	0.00	3	23.52	23.80	-3	2,596	-0.12%
2020/02/18	1	23.05	1	23.20	23.20	0	2,569	0.00%
2020/02/17	2	22.90	0	0.00	23.00	2	2,572	0.08%
2020/02/13	7	23.34	2	23.10	23.15	5	2,572	0.19%
2020/02/07	1	22.80	7	22.75	22.60	-6	2,545	-0.24%
2020/02/06	0	0.00	2	23.28	23.30	-2	2,554	-0.08%
2020/02/03	5	22.15	0	0.00	22.40	5	2,640	0.19%
2020/01/31	0	0.00	3	23.68	23.75	-3	2,605	-0.12%
2020/01/30	1	23.75	10	23.80	23.55	-9	2,653	-0.34%
2020/01/20	0	0.00	7	25.74	25.65	-7	2,655	-0.26%
2020/01/17	6	25.70	0	0.00	25.65	6	2,651	0.23%
2020/01/16	4	25.50	0	0.00	25.80	4	2,635	0.15%
2020/01/15	3	25.10	5	25.35	25.10	-2	2,593	-0.08%
2020/01/14	5	25.20	6	25.24	25.35	-1	2,601	-0.04%
2020/01/13	3	24.95	3	25.10	25.20	0	2,573	0.00%
2020/01/10	4	24.53	1	24.60	24.65	3	2,532	0.12%
2020/01/08	4	24.05	0	0.00	24.05	4	2,545	0.16%
2020/01/07	10	24.60	0	0.00	24.60	10	2,553	0.39%
2020/01/06	3	25.10	7	25.05	25.10	-4	2,682	-0.15%
2020/01/03	1	25.45	4	25.60	25.25	-3	2,679	-0.11%
2020/01/02	2	25.83	1	25.65	25.65	1	2,668	0.04%
2019/12/31	1	25.80	19	25.77	25.80	-18	2,651	-0.68%
2019/12/27	3	26.22	1	26.20	26.00	2	2,645	0.08%
2019/12/26	0	0.00	1	26.10	26.10	-1	2,653	-0.04%
2019/12/25	2	25.75	6	25.85	26.00	-4	2,621	-0.15%
2019/12/24	1	25.35	10	25.75	25.85	-9	2,640	-0.34%
2019/12/23	6	25.59	2	25.80	25.50	4	2,682	0.15%
2019/12/20	0	0.00	5	25.84	26.00	-5	2,689	-0.19%
2019/12/19	9	25.72	2	25.65	25.75	7	2,690	0.26%
2019/12/18	9	25.86	0	0.00	25.90	9	2,716	0.33%
2019/12/17	14	26.05	12	25.70	26.00	2	2,712	0.07%
2019/12/16	0	0.00	3	25.10	25.20	-3	2,542	-0.12%
2019/12/13	1	24.80	1	24.50	24.45	0	2,543	0.00%
2019/12/12	6	24.67	0	0.00	24.50	6	2,552	0.24%
2019/12/11	2	24.90	0	0.00	24.85	2	2,554	0.08%
2019/12/10	6	24.88	0	0.00	25.00	6	2,573	0.23%
2019/12/09	1	25.20	10	25.35	25.10	-9	2,594	-0.35%
2019/12/06	3	25.15	0	0.00	25.10	3	2,632	0.11%
2019/12/04	5	25.26	6	25.35	25.35	-1	2,718	-0.04%
2019/12/03	4	25.03	0	0.00	25.10	4	2,740	0.15%
2019/12/02	0	0.00	2	25.25	25.30	-2	2,755	-0.07%
2019/11/29	3	25.05	3	25.15	25.10	0	2,781	0.00%
2019/11/27	1	25.35	0	0.00	25.50	1	2,859	0.03%
2019/11/26	3	25.40	0	0.00	25.30	3	2,890	0.10%
2019/11/25	0	0.00	18	25.30	25.35	-18	2,975	-0.60%
2019/11/22	2	25.13	3	25.20	25.10	-1	3,021	-0.03%
2019/11/21	1	25.05	1	25.05	25.25	0	3,095	0.00%
2019/11/19	0	0.00	1	25.00	24.95	-1	3,187	-0.03%
2019/11/13	0	0.00	1	24.25	24.25	-1	3,420	-0.03%
2019/11/11	1	23.80	0	0.00	23.75	1	3,777	0.03%
2019/11/08	3	24.20	3	24.40	24.40	0	3,857	0.00%
2019/11/07	12	24.25	0	0.00	24.10	12	4,042	0.30%
2019/11/06	1	24.35	0	0.00	24.40	1	4,191	0.02%
2019/11/05	12	24.60	0	0.00	24.65	12	4,378	0.27%
2019/11/01	1	23.60	12	23.73	23.85	-11	4,556	-0.24%
2019/10/31	8	23.98	1	23.90	23.80	7	4,603	0.15%
2019/10/29	5	24.55	1	24.10	24.15	4	4,688	0.09%
2019/10/28	21	24.78	0	0.00	24.70	21	4,713	0.45%
2019/10/24	1	25.15	0	0.00	25.20	1	4,740	0.02%
2019/10/23	5	25.05	0	0.00	25.10	5	5,075	0.10%
2019/10/22	5	25.40	3	25.40	25.35	2	5,113	0.04%
2019/10/18	11	25.29	0	0.00	25.30	11	5,302	0.21%
2019/10/15	3	25.00	4	25.10	24.70	-1	5,431	-0.02%
2019/10/14	5	24.68	1	24.35	24.95	4	5,453	0.07%
2019/10/07	0	0.00	1	26.35	26.00	-1	5,466	-0.02%
2019/10/02	2	25.78	0	0.00	26.60	2	5,923	0.03%
2019/10/01	0	0.00	15	25.91	25.90	-15	5,902	-0.25%
2019/09/26	0	0.00	2	27.10	26.75	-2	5,850	-0.03%
2019/09/25	1	26.40	1	26.50	26.40	0	5,800	0.00%
2019/09/24	3	26.85	0	0.00	26.90	3	5,796	0.05%
2019/09/23	2	26.90	0	0.00	26.80	2	5,827	0.03%
2019/09/20	1	26.35	0	0.00	26.55	1	5,942	0.02%
2019/09/19	3	26.60	0	0.00	26.60	3	5,924	0.05%
2019/09/17	1	26.50	12	26.68	26.70	-11	6,068	-0.18%
2019/09/12	2	27.10	0	0.00	27.05	2	6,061	0.03%
2019/09/11	6	26.95	10	27.08	27.20	-4	6,057	-0.07%
2019/09/10	5	27.15	3	27.32	27.25	2	6,013	0.03%
2019/09/09	24	27.74	33	27.84	27.70	-9	5,964	-0.15%
2019/09/06	8	28.12	7	28.00	28.15	1	5,927	0.02%
2019/09/05	0	0.00	12	28.55	28.55	-12	5,869	-0.20%
2019/09/04	0	0.00	11	28.59	28.55	-11	5,848	-0.19%
2019/09/03	0	0.00	9	28.71	28.55	-9	5,846	-0.15%
2019/09/02	1	28.45	3	28.50	28.65	-2	5,815	-0.03%
2019/08/30	4	28.10	6	28.18	28.00	-2	5,760	-0.03%
2019/08/29	9	27.52	0	0.00	27.90	9	5,720	0.16%
2019/08/28	5	27.70	4	27.98	27.60	1	5,675	0.02%
2019/08/27	5	27.53	4	27.50	27.65	1	5,580	0.02%
2019/08/26	44	27.11	41	27.08	26.85	3	5,536	0.05%
2019/08/23	0	0.00	2	28.10	28.10	-2	5,457	-0.04%
2019/08/22	13	28.63	6	28.66	28.45	7	5,445	0.13%
2019/08/21	17	28.18	7	28.31	28.25	10	5,355	0.19%
2019/08/20	4	28.59	0	0.00	28.30	4	5,293	0.08%
2019/08/19	0	0.00	15	28.82	28.85	-15	5,210	-0.29%
2019/08/16	0	0.00	3	28.80	28.65	-3	5,170	-0.06%
2019/08/15	11	28.98	12	28.82	28.75	-1	5,126	-0.02%
2019/08/14	10	28.77	161	28.81	28.95	-151	5,035	-3.00%	大賣/鉅額交易
2019/08/13	10	28.12	18	28.08	27.75	-8	4,835	-0.17%
2019/08/12	12	29.28	3	28.87	28.75	9	4,774	0.19%
2019/08/08	4	28.46	7	28.39	28.45	-3	4,616	-0.06%
2019/08/07	23	28.35	21	28.55	28.05	2	4,537	0.04%
2019/08/06	12	27.82	14	27.88	28.30	-2	4,373	-0.05%
2019/08/05	4	27.51	1	27.40	27.40	3	4,279	0.07%
2019/08/02	3	27.33	3	27.28	27.15	0	4,223	0.00%
2019/08/01	2	27.15	12	26.73	27.70	-10	4,257	-0.23%
2019/07/31	1	27.05	0	0.00	27.05	1	4,261	0.02%
2019/07/30	16	26.39	0	0.00	26.45	16	4,274	0.37%
2019/07/29	2	27.35	1	27.35	27.20	1	4,277	0.02%
2019/07/26	115	27.72	0	0.00	27.40	115	4,281	2.69%	大買/鉅額交易
2019/07/25	0	0.00	46	28.10	27.60	-46	4,335	-1.06%
2019/07/23	2	26.83	0	0.00	26.85	2	4,220	0.05%
2019/07/22	2	27.15	15	26.97	26.85	-13	4,182	-0.31%
2019/07/19	50	26.46	4	26.25	26.25	46	4,201	1.09%
2019/07/18	5	26.28	2	26.45	26.20	3	4,231	0.07%
2019/07/17	2	26.65	3	26.80	26.80	-1	4,239	-0.02%
2019/07/16	4	26.45	8	26.33	26.15	-4	4,296	-0.09%
2019/07/15	2	25.80	21	25.87	26.15	-19	4,274	-0.44%
2019/07/12	0	0.00	1	26.10	26.00	-1	4,254	-0.02%
2019/07/11	2	25.50	3	25.70	25.70	-1	4,226	-0.02%
2019/07/10	17	26.21	22	26.40	25.60	-5	4,243	-0.12%
2019/07/08	3	25.60	0	0.00	25.75	3	3,902	0.08%
2019/07/05	4	25.40	0	0.00	25.40	4	3,920	0.10%
2019/06/27	3	25.92	4	25.73	25.25	-1	4,034	-0.02%
2019/06/26	2	25.63	3	25.30	25.70	-1	3,911	-0.03%
2019/06/25	12	25.63	5	25.77	25.35	7	3,926	0.18%
2019/06/24	3	25.25	4	25.14	25.30	-1	3,877	-0.03%
2019/06/21	2	24.58	2	24.85	24.50	0	3,881	0.00%
2019/06/19	1	24.15	1	24.00	24.10	0	4,187	0.00%
2019/06/13	0	0.00	3	23.73	23.70	-3	4,689	-0.06%
2019/06/12	21	23.65	31	23.60	23.60	-10	4,717	-0.21%
2019/06/04	0	0.00	10	23.00	22.80	-10	4,843	-0.21%
2019/06/03	2	23.00	0	0.00	23.00	2	4,929	0.04%
2019/05/31	0	0.00	1	23.40	23.45	-1	5,027	-0.02%
2019/05/29	1	22.80	0	0.00	22.60	1	5,109	0.02%
2019/05/23	1	23.40	2	23.48	23.30	-1	5,218	-0.02%
2019/05/22	1	24.40	0	0.00	24.15	1	5,200	0.02%
2019/05/21	0	0.00	4	24.40	24.45	-4	5,226	-0.08%
2019/05/20	1	24.25	3	24.30	24.75	-2	5,249	-0.04%
2019/05/17	3	24.73	3	24.43	24.25	0	5,221	0.00%
2019/05/16	1	24.60	2	24.80	24.30	-1	5,180	-0.02%
2019/05/15	3	24.95	2	25.05	25.05	1	5,164	0.02%
2019/05/14	2	24.75	4	24.43	24.80	-2	5,107	-0.04%
2019/05/13	2	24.40	2	24.65	24.55	0	5,084	0.00%
2019/05/10	12	23.80	0	0.00	24.10	12	5,034	0.24%
2019/05/09	9	24.52	1	24.60	24.20	8	4,995	0.16%
2019/05/08	2	25.13	2	25.15	25.35	0	4,909	0.00%
2019/05/07	13	25.51	6.2	26.01	25.70	6.8	4,836	0.14%
2019/05/06	16	25.67	5	25.23	25.10	11	4,785	0.23%
2019/05/03	2	26.15	4	26.31	26.40	-2	4,701	-0.04%
2019/05/02	2	26.10	1	26.00	26.25	1	4,671	0.02%
2019/04/30	2	25.60	19	25.84	26.00	-17	4,622	-0.37%
2019/04/29	27	25.07	5	25.50	25.00	22	4,407	0.50%
2019/04/25	20	25.61	20	25.50	25.15	0	4,519	0.00%
2019/04/23	7	24.79	3	25.08	25.20	4	4,545	0.09%
2019/04/22	20	25.13	6	24.83	25.10	14	4,548	0.31%
2019/04/18	2	24.40	0	0.00	23.90	2	4,501	0.04%
2019/04/17	0	0.00	2	24.55	24.55	-2	4,630	-0.04%
2019/04/16	4	24.66	1	24.70	24.50	3	4,820	0.06%
2019/04/15	6	24.31	3	24.33	24.65	3	4,989	0.06%
2019/04/10	2	24.15	0	0.00	24.10	2	4,887	0.04%
2019/04/08	0	0.00	1	23.85	23.75	-1	4,839	-0.02%
2019/04/02	1	23.45	2	23.40	23.40	-1	4,795	-0.02%
2019/04/01	11	23.50	1	23.40	23.45	10	4,776	0.21%
2019/03/29	2	22.98	0	0.00	23.00	2	4,726	0.04%
2019/03/28	0	0.00	1	23.00	22.90	-1	4,701	-0.02%
2019/03/27	2	23.55	0	23.70	23.50	2	4,650	0.04%
2019/03/26	2	23.83	2	23.45	23.40	0	4,622	0.00%
2019/03/25	5	23.73	0	0.00	23.75	5	4,553	0.11%
2019/03/22	6	25.09	1	26.20	24.85	5	4,557	0.11%
2019/03/21	7	26.43	1	26.35	26.10	6	4,316	0.14%
2019/03/20	1	26.00	2	25.95	26.05	-1	4,214	-0.02%
2019/03/19	2	26.15	18	26.35	26.10	-16	4,218	-0.38%
2019/03/18	4	26.20	10	26.25	26.50	-6	4,208	-0.14%
2019/03/15	2	25.23	2	25.15	25.15	0	4,001	0.00%
2019/03/14	5	25.79	1.3	25.46	25.35	3.7	3,996	0.09%
2019/03/13	0	0.00	0.2	25.35	25.35	-0.2	3,949	-0.01%
2019/03/11	3	25.02	1	25.10	24.80	2	3,997	0.05%
2019/03/08	3	24.68	0	0.00	24.75	3	4,017	0.07%
2019/03/07	7	25.15	3	25.35	25.10	4	4,007	0.10%
2019/03/06	3	25.68	3.1	25.67	25.70	-0.1	3,941	0.00%
2019/03/04	8	24.90	2	25.10	25.00	6	3,847	0.16%
2019/02/25	1	25.35	0	0.00	24.95	1	3,835	0.03%
2019/02/22	0	0.00	1	24.90	24.90	-1	3,808	-0.03%
2019/02/20	0	0.00	2	24.45	24.50	-2	3,817	-0.05%
2019/02/19	0	0.00	1	24.60	24.70	-1	3,789	-0.03%
2019/02/13	0	0.00	1	24.95	24.95	-1	3,803	-0.03%
2019/01/28	0	0.00	1	25.05	24.90	-1	3,750	-0.03%
2019/01/23	1	25.00	0	0.00	24.80	1	3,737	0.03%
2019/01/21	2	25.18	0	0.00	25.35	2	3,653	0.05%
2019/01/18	1	25.15	1	25.25	25.30	0	3,642	0.00%
2019/01/17	7	25.97	1	25.60	25.30	6	3,618	0.17%
2019/01/16	2	25.85	10	25.70	26.10	-8	3,458	-0.23%
2019/01/15	0	0.00	3	25.28	25.05	-3	3,279	-0.09%
2019/01/14	6	25.01	1	24.65	24.85	5	3,222	0.16%
2019/01/11	10	25.34	3	25.40	25.10	7	3,158	0.22%
2019/01/10	1	25.15	2	25.70	25.75	-1	3,087	-0.03%
2019/01/09	6	25.50	3	25.70	25.50	3	3,015	0.10%
2019/01/08	41	25.25	42	24.44	25.45	-1	2,864	-0.03%
2019/01/07	0	0.00	55	24.21	24.50	-55	2,643	-2.08%
2019/01/04	1	22.00	1	22.65	22.70	0	2,411	0.00%
2018/12/27	2	23.10	0	0.00	22.90	2	2,451	0.08%
2018/12/21	1	22.50	0	0.00	22.50	1	2,488	0.04%
2018/12/17	4	24.31	4	23.88	23.00	0	2,441	0.00%
2018/12/13	0	0.00	5	23.20	23.05	-5	2,299	-0.22%
2018/12/12	1	22.85	0	0.00	23.00	1	2,257	0.04%
2018/12/11	1	22.85	3	22.80	22.80	-2	2,201	-0.09%
2018/12/10	0	0.00	2	21.60	21.55	-2	2,095	-0.10%
2018/12/07	0	0.00	4	21.63	22.15	-4	2,086	-0.19%
2018/12/06	5	21.97	1	21.40	21.30	4	2,067	0.19%
2018/12/05	0	0.00	2	22.18	22.25	-2	2,033	-0.10%
2018/12/04	6	22.97	1	23.00	22.45	5	2,034	0.25%
2018/11/29	0	0.00	1	21.85	21.45	-1	1,929	-0.05%
2018/11/28	1	21.45	3	21.45	21.45	-2	1,902	-0.11%
2018/11/23	2	20.65	0	0.00	20.10	2	1,839	0.11%
2018/11/20	0	0.00	3	20.70	20.75	-3	1,819	-0.16%
2018/11/15	1	19.85	0	0.00	19.90	1	1,753	0.06%
2018/11/09	0	0.00	2	19.65	19.80	-2	1,791	-0.11%
2018/11/05	0	0.00	6	19.00	19.00	-6	2,079	-0.29%
2018/10/30	0	0.00	2	17.28	17.80	-2	2,173	-0.09%
2018/10/29	2	17.20	0	0.00	17.20	2	2,410	0.08%
2018/10/25	3	17.60	0	0.00	17.15	3	2,460	0.12%
2018/10/24	0	0.00	2	18.43	18.40	-2	2,454	-0.08%
2018/10/19	2	18.45	0	0.00	19.10	2	2,525	0.08%
2018/10/15	3	18.17	0	0.00	18.15	3	2,671	0.11%
2018/10/12	1	17.20	0	0.00	18.10	1	2,776	0.04%
2018/10/11	3	18.00	0	0.00	18.00	3	3,116	0.10%
2018/10/09	1	20.60	0	0.00	20.00	1	3,134	0.03%
2018/10/08	0	0.00	4	20.70	20.60	-4	3,300	-0.12%
2018/10/03	20	22.12	0	0.00	22.10	20	3,767	0.53%
2018/10/02	0	0.00	1	22.55	22.50	-1	3,818	-0.03%
2018/10/01	5	22.90	17	23.00	22.90	-12	3,853	-0.31%
2018/09/28	0	0.00	5	23.10	23.30	-5	3,882	-0.13%
2018/09/25	3	22.12	0	0.00	22.30	3	4,258	0.07%
2018/09/11	1	21.35	0	0.00	21.40	1	4,709	0.02%
2018/09/07	0	0.00	1	21.65	21.60	-1	4,720	-0.02%
2018/08/31	0	0.00	1	22.85	22.85	-1	5,015	-0.02%
2018/08/29	0	0.00	3	22.92	23.00	-3	5,219	-0.06%
2018/08/28	11	23.03	0	0.00	22.95	11	5,366	0.20%
2018/08/27	1	22.95	0	0.00	23.00	1	5,638	0.02%
2018/08/23	0	0.00	4	21.91	22.15	-4	5,848	-0.07%
2018/08/22	2	21.88	1	22.30	21.85	1	5,857	0.02%
2018/08/21	2	22.10	2	21.68	22.10	0	5,885	0.00%
2018/08/20	7	21.65	1	21.55	21.60	6	5,914	0.10%
2018/08/16	5	21.95	14	21.63	22.00	-9	5,863	-0.15%
2018/08/15	35	22.31	2	22.50	22.20	33	5,832	0.57%
2018/08/14	3	23.07	6	23.33	23.05	-3	5,802	-0.05%
2018/08/13	9	23.94	3	24.15	23.60	6	5,750	0.10%
2018/08/10	2	26.10	4	26.25	26.15	-2	5,663	-0.04%
2018/08/09	6	26.14	2	26.58	26.05	4	5,778	0.07%
2018/08/08	3	26.72	0	0.00	26.55	3	5,753	0.05%
2018/08/07	5	26.90	5	26.90	26.85	0	5,736	0.00%
2018/08/06	5	27.10	0	0.00	27.15	5	5,724	0.09%
2018/08/03	28	27.49	8	27.52	27.35	20	5,726	0.35%
2018/08/02	0	0.00	1	26.85	26.85	-1	5,497	-0.02%
2018/08/01	0	0.00	7	26.88	26.80	-7	5,461	-0.13%
2018/07/27	4	26.80	0	0.00	27.25	4	5,423	0.07%
2018/07/26	1	26.85	0	0.00	26.55	1	5,382	0.02%
2018/07/25	11	26.59	5	26.67	26.60	6	5,360	0.11%
2018/07/24	2	26.85	7	26.77	26.95	-5	5,343	-0.09%
2018/07/23	7	26.57	5	26.93	26.55	2	5,329	0.04%
2018/07/20	4	27.14	11	27.20	27.05	-7	5,289	-0.13%
2018/07/19	1	27.60	18	27.45	27.45	-17	5,251	-0.32%
2018/07/18	39	28.39	28	28.31	27.90	11	5,190	0.21%
2018/07/17	21	27.56	20	27.55	27.50	1	4,869	0.02%
2018/07/16	28	27.93	37	27.81	28.00	-9	4,833	-0.19%
2018/07/13	22	28.75	32	28.46	28.45	-10	4,685	-0.21%
2018/07/12	22	27.50	10	27.90	27.80	12	4,325	0.28%
2018/07/11	0	0.00	2	27.88	27.50	-2	4,306	-0.05%
2018/07/10	0	0.00	10	27.50	27.90	-10	4,296	-0.23%
2018/07/09	0	0.00	60	27.28	27.20	-60	4,301	-1.39%
2018/07/06	18	27.03	16	26.91	27.05	2	4,281	0.05%
2018/07/05	0	0.00	4	26.84	27.00	-4	4,321	-0.09%
2018/07/04	25	28.08	28	27.75	27.90	-3	4,324	-0.07%
2018/07/03	0	0.00	2	27.13	27.15	-2	4,011	-0.05%
2018/07/02	2	26.93	0	0.00	26.85	2	4,016	0.05%
2018/06/29	0	0.00	4	27.44	27.25	-4	3,991	-0.10%
2018/06/26	1	26.00	1	26.20	26.20	0	3,973	0.00%
2018/06/22	4	27.30	10	27.48	27.15	-6	4,015	-0.15%
2018/06/21	5	27.91	7	27.96	27.95	-2	3,998	-0.05%
2018/06/20	3	27.03	0	0.00	27.45	3	3,963	0.08%
2018/06/19	0	0.00	10	27.25	27.20	-10	4,013	-0.25%
2018/06/13	2	27.70	0	0.00	27.60	2	4,174	0.05%
2018/06/12	3	28.20	3	27.98	27.85	0	4,166	0.00%
2018/06/11	1	27.50	1	27.70	27.40	0	4,093	0.00%
2018/06/08	0	0.00	2	27.98	27.70	-2	4,127	-0.05%
2018/06/07	12	27.72	4	27.61	27.65	8	4,144	0.19%
2018/06/06	7	27.19	4	27.35	27.35	3	4,114	0.07%
2018/06/05	7	27.32	2	28.30	27.00	5	4,531	0.11%
2018/06/04	14	28.26	52	28.30	28.05	-38	4,582	-0.83%
2018/06/01	17	27.06	5	27.23	27.35	12	4,392	0.27%
2018/05/31	1	26.65	3	26.55	26.50	-2	4,412	-0.05%
2018/05/30	0	0.00	6	26.00	25.90	-6	4,538	-0.13%
2018/05/29	0	0.00	1	26.30	26.25	-1	4,596	-0.02%
2018/05/28	1	26.00	7	25.81	26.05	-6	4,630	-0.13%
2018/05/23	0	0.00	1	25.70	25.60	-1	4,885	-0.02%
2018/05/22	1	25.80	1	26.10	25.75	0	4,910	0.00%
2018/05/18	10	25.61	1	25.45	25.40	9	5,176	0.17%
2018/05/17	4	25.73	31	25.78	26.10	-27	5,161	-0.52%
2018/05/16	1	24.50	0	0.00	24.50	1	5,055	0.02%
2018/05/14	0	0.00	5	24.21	24.00	-5	5,303	-0.09%
2018/05/10	0	0.00	1	23.90	23.95	-1	5,360	-0.02%
2018/05/08	20	24.23	0	0.00	24.15	20	5,480	0.36%
2018/05/02	0	0.00	5	24.10	24.00	-5	5,954	-0.08%
2018/04/30	1	23.75	0	0.00	24.15	1	6,075	0.02%
2018/04/27	0	0.00	1	23.80	23.70	-1	6,376	-0.02%
2018/04/26	0	0.00	1	24.00	23.55	-1	6,682	-0.01%
2018/04/25	12	23.44	1	23.80	23.75	11	7,172	0.15%
2018/04/24	8	24.36	4	24.00	23.90	4	7,255	0.06%
2018/04/23	1	25.30	0	0.00	24.80	1	7,302	0.01%
2018/04/20	2	25.25	3	25.23	25.20	-1	7,393	-0.01%
2018/04/19	1	25.70	0	0.00	25.50	1	7,480	0.01%
2018/04/18	2	25.50	0	0.00	25.50	2	7,755	0.03%
2018/04/17	6	26.59	5	25.80	25.80	1	7,945	0.01%
2018/04/16	8	26.82	0	0.00	26.60	8	8,233	0.10%
2018/04/13	0	0.00	13	26.65	26.75	-13	8,566	-0.15%
2018/04/12	3	26.27	4	26.24	26.25	-1	9,242	-0.01%
2018/04/11	2	26.78	4	26.65	26.70	-2	10,411	-0.02%
2018/04/10	3	26.00	4	25.80	26.55	-1	11,292	-0.01%
2018/04/09	12	25.67	0	0.00	25.25	12	11,603	0.10%
2018/04/03	48	26.08	4	26.21	25.85	44	11,754	0.37%
2018/03/31	3	26.75	1	26.65	26.65	2	11,828	0.02%
2018/03/30	3	27.22	0	0.00	27.05	3	11,829	0.03%
2018/03/29	3	26.90	0	0.00	27.00	3	11,807	0.03%
2018/03/28	2	27.05	0	0.00	27.00	2	11,817	0.02%
2018/03/23	1	26.65	6	26.69	26.75	-5	11,831	-0.04%
2018/03/22	19	27.51	1	27.45	27.35	18	11,738	0.15%
2018/03/21	1	27.70	3	27.35	27.85	-2	11,692	-0.02%
2018/03/20	6	27.17	3	27.23	27.15	3	11,863	0.03%
2018/03/19	1	27.90	0	0.00	27.90	1	11,893	0.01%
2018/03/16	1	28.20	3	28.35	28.20	-2	11,875	-0.02%
2018/03/15	0	0.00	2	27.80	28.05	-2	11,917	-0.02%
2018/03/14	17	28.06	12	27.99	27.95	5	11,906	0.04%
2018/03/13	7	28.32	6	28.32	28.45	1	11,883	0.01%
2018/03/12	11	28.40	11	28.76	28.35	0	11,841	0.00%
2018/03/09	36	30.05	62	30.01	29.20	-26	11,816	-0.22%
2018/03/08	5	28.75	7	28.81	28.75	-2	11,452	-0.02%
2018/03/07	8	28.51	20	28.33	28.50	-12	11,450	-0.10%
2018/03/06	21	28.83	3	28.85	28.75	18	11,513	0.16%
2018/03/05	6	28.60	14	28.64	28.45	-8	11,389	-0.07%
2018/03/02	1	28.30	1	28.15	28.15	0	11,353	0.00%
2018/03/01	2	28.00	3	27.93	27.95	-1	11,737	-0.01%
2018/02/27	10	27.81	10	28.04	27.80	0	11,967	0.00%
2018/02/26	6	27.23	0	0.00	27.00	6	12,038	0.05%
2018/02/23	3	27.42	2	27.45	27.45	1	12,002	0.01%
2018/02/22	0	0.00	1	27.25	27.25	-1	11,994	-0.01%
2018/02/21	10	26.60	34	26.80	27.50	-24	11,995	-0.20%
2018/02/12	11	25.48	18	25.55	25.45	-7	11,913	-0.06%
2018/02/09	16	24.20	7	24.61	25.00	9	11,890	0.08%
2018/02/08	0	0.00	22	24.95	25.10	-22	11,927	-0.18%
2018/02/07	2	25.85	5	25.85	25.25	-3	11,965	-0.03%
2018/02/06	55	25.48	13	25.68	25.10	42	12,043	0.35%
2018/02/05	19	26.94	0	0.00	27.40	19	12,214	0.16%
2018/02/02	0	0.00	2	28.00	27.95	-2	12,207	-0.02%
2018/02/01	22	27.91	4	28.40	27.95	18	12,226	0.15%
2018/01/31	1	28.00	0	0.00	28.10	1	12,282	0.01%
2018/01/30	4	28.21	4	28.55	28.05	0	12,234	0.00%
2018/01/29	2	28.35	0	0.00	28.40	2	12,159	0.02%
2018/01/26	0	0.00	6	28.15	27.70	-6	12,089	-0.05%
2018/01/25	10	28.55	0	0.00	28.10	10	11,968	0.08%
2018/01/24	2	28.60	2	28.80	29.30	0	11,793	0.00%
2018/01/23	8	29.23	5	29.30	29.05	3	11,701	0.03%
2018/01/22	12	30.75	8	31.01	30.30	4	11,422	0.04%
2018/01/19	5	30.20	4	30.56	30.70	1	11,212	0.01%
2018/01/18	2	29.45	17	29.44	29.35	-15	10,752	-0.14%
2018/01/17	14	29.59	30	29.50	29.45	-16	10,698	-0.15%
2018/01/16	20	29.65	3	29.82	29.50	17	10,612	0.16%
2018/01/15	10	29.67	17	29.69	29.35	-7	10,510	-0.07%
2018/01/12	16	30.57	22	30.42	30.05	-6	10,468	-0.06%
2018/01/11	20	29.70	18	29.66	29.55	2	10,156	0.02%
2018/01/10	46	29.63	43	29.34	29.10	3	9,979	0.03%
2018/01/09	37	29.99	28	30.11	30.20	9	9,679	0.09%
2018/01/08	119	31.52	114	31.16	30.60	5	9,315	0.05%	大買/大賣/
2018/01/05	167	30.87	286	30.65	31.20	-119	8,612	-1.38%	大買/大賣/鉅額交易
2018/01/04	61	28.24	152	28.15	28.95	-91	7,454	-1.22%	大賣/
2018/01/03	33	26.51	58	26.49	26.35	-25	6,544	-0.38%
2018/01/02	9	25.73	10	25.98	25.95	-1	6,204	-0.02%