正文 (4906)-群益金鼎-嘉義券商分點個股進出

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

正文

(4906)

可現股當沖

股價
33.20
漲跌
▼0.05
漲幅
-0.15%
成交量
1,281張
產業
上市通信網路類股
595人加入追蹤

立即追蹤
本地時間:14:30

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

正文 (4906)籌碼相關－群益金鼎-嘉義券商分點個股進出

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

群益金鼎-嘉義券商分點個股進出
群益金鼎-嘉義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	5	33.15	0	0.00	33.20	5	6,941	0.07%
2024/04/30	1	33.30	0	0.00	33.25	1	7,018	0.01%
2024/04/29	5	33.20	1	33.25	33.25	4	7,071	0.06%
2024/04/25	0	0.00	1	32.70	32.50	-1	7,275	-0.01%
2024/04/24	1	32.80	0	0.00	33.00	1	7,337	0.01%
2024/04/23	0	0.00	1	32.10	32.55	-1	7,404	-0.01%
2024/04/19	31	32.09	0	0.00	32.20	31	7,766	0.40%
2024/04/18	1	32.95	0	0.00	33.15	1	7,725	0.01%
2024/04/17	19	33.08	15	32.95	32.95	4	7,742	0.05%
2024/04/16	29	32.87	0	0.00	32.70	29	7,740	0.37%
2024/04/15	1	34.10	0	0.00	34.10	1	7,693	0.01%
2024/04/12	0	0.00	0.3	34.65	34.55	-0.3	7,674	0.00%
2024/04/11	2	34.30	0	0.00	34.65	2	7,676	0.03%
2024/04/10	5	34.70	10	34.71	34.70	-5	7,709	-0.06%
2024/04/09	4	34.05	1	34.55	34.05	3	7,659	0.04%
2024/04/08	1	34.00	0	0.00	34.05	1	7,608	0.01%
2024/04/03	0	0.00	2	33.90	33.95	-2	7,608	-0.03%
2024/04/02	3	34.13	0	0.00	34.10	3	7,621	0.04%
2024/04/01	0	0.00	1	34.55	34.55	-1	7,594	-0.01%
2024/03/29	6	34.06	3	34.00	34.10	3	7,575	0.04%
2024/03/28	10	34.43	1	34.30	34.20	9	7,639	0.12%
2024/03/27	2	34.45	0	0.00	34.40	2	7,680	0.03%
2024/03/26	21	34.45	0	0.00	34.40	21	7,678	0.27%
2024/03/22	0	34.95	0	0.00	35.10	0	7,653	0.00%
2024/03/21	6	34.81	1	34.80	34.80	5	7,663	0.07%
2024/03/20	2	35.30	1	35.15	34.90	1	7,731	0.01%
2024/03/19	0	35.25	1	35.20	35.00	-1	7,974	-0.01%
2024/03/18	2	34.50	0	0.00	35.10	2	8,333	0.02%
2024/03/15	8	34.34	3	34.40	34.30	5	8,602	0.06%
2024/03/14	10	34.98	3	35.12	34.90	7	8,679	0.08%
2024/03/13	41	36.03	11	35.65	35.65	30	8,912	0.34%
2024/03/12	17	36.14	1	36.05	36.15	16	8,880	0.18%
2024/03/11	2.8	36.24	1	36.20	36.15	1.8	8,786	0.02%
2024/03/08	28	36.79	2	36.40	35.95	26	8,713	0.30%
2024/03/07	44	38.03	24	37.56	36.80	20	8,577	0.23%
2024/03/06	8	38.46	8	38.53	38.35	0	8,253	0.00%
2024/03/05	79	40.10	93.1	39.65	39.50	-14.1	7,969	-0.18%
2024/03/04	11	37.87	57	37.67	38.70	-46	6,493	-0.71%
2024/03/01	2	35.20	7	35.29	35.20	-5	5,983	-0.08%
2024/02/29	30	35.26	0	0.00	35.40	30	5,991	0.50%
2024/02/27	10	35.35	2	35.58	35.25	8	5,974	0.13%
2024/02/26	0	0.00	1	35.95	36.00	-1	5,965	-0.02%
2024/02/23	3	36.68	3	36.07	35.90	0	5,955	0.00%
2024/02/22	0	0.00	11	36.51	36.35	-11	6,002	-0.18%
2024/02/21	1	35.85	9	36.10	36.05	-8	5,965	-0.13%
2024/02/20	0	0.00	1	35.95	35.65	-1	5,938	-0.02%
2024/02/19	1	35.95	1	35.95	35.95	0	5,940	0.00%
2024/02/16	1	35.70	0	0.00	35.65	1	5,922	0.02%
2024/02/15	32	35.14	32	35.71	35.70	0	5,925	0.00%
2024/02/05	5	35.40	0	0.00	35.10	5	5,887	0.08%
2024/02/02	33	36.40	10	36.48	36.00	23	5,862	0.39%
2024/02/01	10	36.23	64	36.20	36.20	-54	5,732	-0.94%
2024/01/31	5	35.55	0	0.00	35.60	5	5,626	0.09%
2024/01/30	1	35.55	5	35.55	35.75	-4	5,649	-0.07%
2024/01/29	10	35.63	5	35.46	35.80	5	5,636	0.09%
2024/01/26	6	35.32	0	0.00	35.00	6	5,682	0.11%
2024/01/25	1	35.40	6	35.45	35.60	-5	5,729	-0.09%
2024/01/24	19	35.81	0.2	35.95	35.80	18.9	5,703	0.33%
2024/01/23	9	35.84	4	35.89	35.90	5	5,671	0.09%
2024/01/22	2	35.85	28	35.68	35.85	-26	5,625	-0.46%
2024/01/19	5	34.80	0	0.00	34.80	5	5,467	0.09%
2024/01/18	10	34.50	10	35.30	35.20	0	5,445	0.00%
2024/01/17	0.4	35.30	5	35.48	35.35	-4.6	5,398	-0.09%
2024/01/16	13	35.10	36	35.68	36.00	-23	5,340	-0.43%
2024/01/15	6	35.01	0	0.00	35.00	6	5,112	0.12%
2024/01/09	8	33.31	1	33.15	33.25	7	5,131	0.14%
2024/01/08	1	33.70	0	0.00	33.75	1	5,171	0.02%
2024/01/05	12	33.83	3	34.10	33.65	9	5,213	0.17%
2024/01/04	7	33.84	2	33.85	33.85	5	5,268	0.09%
2024/01/03	14	34.18	11	34.15	34.15	3	5,289	0.06%
2023/12/29	2	34.55	1	34.60	34.50	1	5,341	0.02%
2023/12/27	6	34.58	0	0.00	34.55	6	5,396	0.11%
2023/12/26	7	34.85	0	0.00	34.85	7	5,538	0.13%
2023/12/25	55	35.32	2	34.60	34.60	53	5,548	0.96%
2023/12/22	0	0.00	3	35.62	35.55	-3	5,530	-0.05%
2023/12/21	2	35.75	0	0.00	35.60	2	5,535	0.04%
2023/12/20	1	35.80	5	35.83	35.95	-4	5,661	-0.07%
2023/12/19	5	35.50	8	35.57	35.60	-3	5,672	-0.05%
2023/12/18	1	35.90	4	36.14	35.80	-3	5,740	-0.05%
2023/12/15	21	36.30	7	36.34	36.20	14	5,810	0.24%
2023/12/14	12	36.84	12	37.01	36.90	0	5,830	0.00%
2023/12/13	11	36.77	26.2	36.50	36.35	-15.2	5,593	-0.27%
2023/12/12	18.2	35.74	8	35.57	35.75	10.2	5,399	0.19%
2023/12/11	3	34.48	2	34.33	34.30	1	5,452	0.02%
2023/12/08	20	35.57	22	35.14	35.70	-2	5,430	-0.04%
2023/12/07	0	0.00	4	34.46	34.50	-4	5,303	-0.08%
2023/12/06	2	34.30	0	0.00	34.15	2	5,386	0.04%
2023/12/05	1	34.25	0	0.00	33.95	1	5,485	0.02%
2023/12/04	7	34.37	0	0.00	34.25	7	5,826	0.12%
2023/12/01	0	0.00	2	34.08	34.10	-2	6,234	-0.03%
2023/11/27	11	33.65	0	0.00	33.55	11	7,100	0.15%
2023/11/24	1	34.10	0	0.00	34.10	1	7,301	0.01%
2023/11/22	3	34.70	1	34.40	34.65	2	8,732	0.02%
2023/11/21	1	35.05	6	34.87	34.60	-5	9,605	-0.05%
2023/11/20	6	34.16	0	0.00	34.30	6	9,947	0.06%
2023/11/17	0	0.00	1	33.55	33.45	-1	10,412	-0.01%
2023/11/16	0	0.00	4	33.25	33.40	-4	10,727	-0.04%
2023/11/15	0	0.00	11	33.24	33.10	-11	11,172	-0.10%
2023/11/13	15	32.77	10	32.75	32.75	5	11,342	0.04%
2023/11/10	15	32.60	12	32.70	32.70	3	11,360	0.03%
2023/11/09	21	33.14	5	32.90	32.90	16	11,392	0.14%
2023/11/08	0	0.00	7	33.31	33.30	-7	11,367	-0.06%
2023/11/06	1	33.85	0	0.00	33.90	1	11,542	0.01%
2023/11/03	7	34.49	3	34.72	34.25	4	11,956	0.03%
2023/11/02	0	0.00	6	34.01	33.85	-6	11,934	-0.05%
2023/11/01	0	0.00	1	32.65	32.60	-1	12,043	-0.01%
2023/10/31	5	33.30	3	33.70	32.60	2	12,232	0.02%
2023/10/30	1	33.20	0	0.00	33.30	1	12,328	0.01%
2023/10/27	7	33.19	0	0.00	33.15	7	12,454	0.06%
2023/10/26	10	33.25	1	33.20	33.05	9	12,636	0.07%
2023/10/24	0	0.00	1	33.80	34.00	-1	12,726	-0.01%
2023/10/20	22	33.40	0	0.00	33.40	22	12,926	0.17%
2023/10/19	6	33.66	1	33.60	33.65	5	12,976	0.04%
2023/10/18	1	33.45	6	33.53	33.45	-5	13,018	-0.04%
2023/10/17	1	35.00	0	0.00	33.85	1	13,017	0.01%
2023/10/16	1	34.55	0	0.00	34.60	1	13,098	0.01%
2023/10/13	0	0.00	7	35.39	35.35	-7	13,160	-0.05%
2023/10/11	2	36.10	0	36.35	36.00	2	13,271	0.01%
2023/10/06	0	0.00	13	37.00	36.70	-13	13,344	-0.10%
2023/10/05	2	37.05	7	37.25	37.00	-5	13,382	-0.04%
2023/10/04	7	36.56	3	36.50	36.60	4	13,391	0.03%
2023/10/03	16	37.42	17	37.66	37.15	-1	13,538	-0.01%
2023/10/02	4	37.76	6	37.72	37.85	-2	13,683	-0.01%
2023/09/28	11	36.45	0	0.00	36.45	11	13,866	0.08%
2023/09/27	8	36.50	1	36.80	36.70	7	14,035	0.05%
2023/09/26	0	0.00	9	37.58	37.25	-9	14,314	-0.06%
2023/09/25	2	37.45	0	0.00	37.60	2	14,810	0.01%
2023/09/21	7	35.65	0	0.00	35.65	7	15,371	0.05%
2023/09/20	12	36.55	16	37.02	36.60	-4	15,626	-0.03%
2023/09/19	16	37.68	20	37.50	37.35	-4	15,530	-0.03%
2023/09/18	1	37.20	1	36.90	37.10	0	15,394	0.00%
2023/09/15	16	37.43	4	37.95	37.05	12	15,333	0.08%
2023/09/14	9	38.31	18	38.20	38.05	-9	15,132	-0.06%
2023/09/13	22	37.30	4	37.53	37.70	18	14,807	0.12%
2023/09/12	1	36.75	40.4	37.19	37.45	-39.4	14,717	-0.27%
2023/09/11	10	36.16	29	36.65	36.25	-19	14,568	-0.13%
2023/09/08	36.1	36.57	1	36.80	37.00	35.1	14,723	0.24%
2023/09/07	35.3	37.28	25	37.07	37.05	10.3	14,692	0.07%
2023/09/06	9.5	37.92	34.4	37.85	37.95	-25	14,398	-0.17%
2023/09/05	5	36.83	3	36.53	36.50	2	13,995	0.01%
2023/09/04	6	35.85	4	36.14	36.20	2	13,935	0.01%
2023/09/01	9	37.79	2	38.00	37.05	7	13,756	0.05%
2023/08/31	1	36.75	30	36.90	37.30	-29	13,628	-0.21%
2023/08/30	22	36.58	27	36.67	36.95	-5	13,760	-0.04%
2023/08/29	4	36.28	28	36.19	36.25	-24	13,590	-0.18%
2023/08/28	67.1	37.71	32	38.14	35.90	35.1	13,326	0.26%
2023/08/25	100	37.60	98.1	37.38	37.50	1.9	12,166	0.02%
2023/08/24	39	35.78	25	35.82	35.40	14	11,315	0.12%
2023/08/23	40	35.34	55	35.13	35.55	-15	10,998	-0.14%
2023/08/22	28	34.27	29	34.22	34.30	-1	10,496	-0.01%
2023/08/21	16	34.53	22	34.46	34.50	-6	10,182	-0.06%
2023/08/18	25	33.65	25	33.62	32.95	0	9,725	0.00%
2023/08/15	0	0.00	1	33.15	33.25	-1	9,564	-0.01%
2023/08/14	5	32.65	2	32.75	32.65	3	9,629	0.03%
2023/08/11	12	32.79	1	33.20	32.65	11	9,575	0.11%
2023/08/10	18	33.33	22	33.40	33.35	-4	9,491	-0.04%
2023/08/09	7	34.11	11	33.87	33.55	-4	9,344	-0.04%
2023/08/08	1	32.90	9.5	33.26	33.15	-8.5	8,915	-0.10%
2023/08/07	1	32.70	5	33.06	33.45	-4	8,858	-0.05%
2023/08/04	4	32.66	5	32.73	32.90	-1	8,737	-0.01%
2023/08/02	12	31.79	1	32.15	31.40	11	8,557	0.13%
2023/08/01	1	31.85	1	32.45	32.05	0	8,426	0.00%
2023/07/31	22	32.17	0	0.00	32.10	22	8,343	0.26%
2023/07/28	3	31.43	1	31.80	31.50	2	8,268	0.02%
2023/07/26	5	31.46	0	0.00	31.35	5	8,211	0.06%
2023/07/24	1.5	31.43	0	0.00	31.55	1.5	8,024	0.02%
2023/07/21	11	31.40	0	0.00	31.40	11	7,964	0.14%
2023/07/20	0	0.00	1	32.20	32.05	-1	7,937	-0.01%
2023/07/19	1	32.75	10	32.54	31.60	-9	7,881	-0.11%
2023/07/18	9	32.60	0	0.00	32.25	9	7,838	0.11%
2023/07/17	2	33.58	2	33.35	33.35	0	7,735	0.00%
2023/07/14	0	0.00	5	32.87	32.75	-5	7,654	-0.07%
2023/07/13	1	32.70	4	32.89	32.55	-3	7,621	-0.04%
2023/07/12	2	32.40	4	32.43	32.10	-2	7,580	-0.03%
2023/07/11	9	32.44	1	32.45	32.40	8	7,560	0.11%
2023/07/10	4	32.63	12	32.95	32.80	-8	7,535	-0.11%
2023/07/07	13	33.33	26	33.67	33.55	-13	7,398	-0.18%
2023/07/06	16	33.77	5	34.00	33.65	11	7,318	0.15%
2023/07/05	8	33.47	28	33.41	33.15	-20	6,999	-0.29%
2023/07/04	21	33.28	34	32.97	33.40	-13	6,832	-0.19%
2023/07/03	22.5	34.41	26	34.53	34.45	-3.5	6,528	-0.05%
2023/06/30	4	33.16	25	33.11	33.05	-21	5,960	-0.35%
2023/06/29	1	31.95	8	31.64	31.50	-7	5,502	-0.13%
2023/06/28	1	31.15	22	31.74	31.25	-21	5,288	-0.40%
2023/06/27	7	29.80	0	0.00	29.80	7	4,964	0.14%
2023/06/26	0	0.00	7	30.03	30.05	-7	5,017	-0.14%
2023/06/20	2	30.13	0	0.00	30.15	2	5,100	0.04%
2023/06/19	7	30.10	10	30.10	30.05	-3	5,111	-0.06%
2023/06/16	4	30.53	0	0.00	30.50	4	5,096	0.08%
2023/06/15	7	31.04	2	30.90	30.90	5	5,072	0.10%
2023/06/14	53	30.83	10	31.08	31.40	43	4,996	0.86%
2023/06/13	21	31.50	35.2	31.47	31.50	-14.2	4,718	-0.30%
2023/06/12	16	31.46	7	31.45	31.30	9	4,671	0.19%
2023/06/09	0	0.00	1	31.45	31.80	-1	4,657	-0.02%
2023/06/08	1	31.15	5	31.35	31.15	-4	4,632	-0.09%
2023/06/07	12	31.52	2	31.60	31.65	10	4,632	0.22%
2023/06/06	9	32.22	2	31.98	32.00	7	4,564	0.15%
2023/06/05	11	33.42	23	32.54	33.45	-12	4,354	-0.28%
2023/06/01	2	31.40	0	0.00	31.60	2	3,984	0.05%
2023/05/31	0	0.00	6	31.50	31.40	-6	3,966	-0.15%
2023/05/30	0	0.00	1	31.00	31.15	-1	3,928	-0.03%
2023/05/29	28	31.43	1	31.45	31.40	27	3,868	0.70%
2023/05/26	0	0.00	2	30.50	30.30	-2	3,712	-0.05%
2023/05/25	14	30.70	0	0.00	30.50	14	3,701	0.38%
2023/05/24	2	30.70	0	0.00	30.65	2	3,684	0.05%
2023/05/23	5	30.60	1	30.50	30.65	4	3,670	0.11%
2023/05/19	0	0.00	3	30.22	30.05	-3	3,618	-0.08%
2023/05/18	1.3	30.38	0	0.00	30.40	1.3	3,581	0.03%
2023/05/17	0	0.00	16	29.59	29.65	-16	3,442	-0.46%
2023/05/12	1	29.50	1	30.10	30.15	0	3,387	0.00%
2023/05/11	0	0.00	1	30.00	29.70	-1	3,364	-0.03%
2023/05/10	2	30.38	0	0.00	30.25	2	3,319	0.06%
2023/05/09	3	29.80	0	0.00	29.90	3	3,249	0.09%
2023/05/05	0	0.00	1	29.35	29.40	-1	3,221	-0.03%
2023/05/04	26	29.39	23	29.75	29.65	3	3,183	0.09%
2023/05/03	11	31.05	0	0.00	30.80	11	3,100	0.35%
2023/05/02	7	31.10	0	0.00	31.00	7	3,067	0.23%
2023/04/28	20	30.90	0.3	31.05	31.00	19.7	3,047	0.64%
2023/04/25	1	30.55	0	0.00	30.80	1	2,993	0.03%
2023/04/24	0	0.00	3	31.27	31.50	-3	2,948	-0.10%
2023/04/21	1	31.80	0	0.00	30.80	1	2,923	0.03%
2023/04/20	2	32.15	0	0.00	32.10	2	2,812	0.07%
2023/04/19	1	32.40	2	32.50	32.50	-1	2,764	-0.04%
2023/04/17	2	32.20	5	32.35	32.35	-3	2,630	-0.11%
2023/04/14	2	31.80	2	31.85	31.65	0	2,536	0.00%
2023/04/13	0	0.00	9	31.45	31.60	-9	2,479	-0.36%
2023/04/12	0	0.00	8	31.68	31.80	-8	2,441	-0.33%
2023/04/11	2	31.30	0	0.00	31.35	2	2,377	0.08%
2023/04/10	15	30.58	0	0.00	30.65	15	2,219	0.68%
2023/04/07	0	0.00	6	31.30	31.30	-6	2,166	-0.28%
2023/04/06	0	0.00	1	31.40	31.40	-1	2,130	-0.05%
2023/03/31	4	30.80	1	30.90	30.90	3	2,069	0.14%
2023/03/30	0	0.00	1	31.00	30.85	-1	2,026	-0.05%
2023/03/29	0	0.00	1	30.45	30.50	-1	1,954	-0.05%
2023/03/28	1	30.25	2	30.35	30.25	-1	1,916	-0.05%
2023/03/27	1	30.35	1	30.55	30.20	0	1,860	0.00%
2023/03/24	3	29.73	0	0.00	29.85	3	1,797	0.17%
2023/03/23	0	29.45	3	29.40	29.45	-3	1,721	-0.17%
2023/03/22	2	29.20	0	0.00	29.30	2	1,695	0.12%
2023/03/21	2	29.05	2	29.18	29.25	0	1,674	0.00%
2023/03/20	0	0.00	7	29.06	29.15	-7	1,639	-0.43%
2023/03/17	0	28.55	1.1	28.55	28.40	-1	1,656	-0.06%
2023/03/16	2.1	28.24	0	0.00	28.00	2.1	1,636	0.13%
2023/03/15	2	28.93	0	0.00	28.65	2	1,612	0.12%
2023/03/14	0	0.00	80	28.43	28.75	-80	1,571	-5.09%
2023/03/13	1	28.15	0	0.00	28.25	1	1,521	0.07%
2023/03/10	5	28.55	0	0.00	28.50	5	1,517	0.33%
2023/03/07	9	28.41	0	0.00	28.45	9	1,491	0.60%
2023/03/06	0	0.00	3	28.37	28.35	-3	1,459	-0.21%
2023/03/03	0	0.00	3	28.03	28.10	-3	1,447	-0.21%
2023/02/23	1	27.90	0	0.00	27.80	1	1,601	0.06%
2023/02/22	0	0.00	2	27.70	27.75	-2	1,610	-0.12%
2023/02/21	0	28.20	0	0.00	28.00	0	1,641	0.00%
2023/02/20	0	0.00	1	28.10	28.15	-1	1,645	-0.06%
2023/02/17	0	0.00	1	28.05	28.05	-1	1,656	-0.06%
2023/02/10	1	27.95	10	27.70	27.55	-9	1,908	-0.47%
2023/02/09	1	27.95	0	0.00	27.90	1	1,904	0.05%
2023/02/06	0	0.00	3	28.30	28.10	-3	1,897	-0.16%
2023/02/03	0	0.00	2	28.00	28.00	-2	1,882	-0.11%
2023/02/01	2	28.00	1	27.95	27.95	1	1,856	0.05%
2023/01/30	2	27.20	2	27.20	27.20	0	1,819	0.00%
2023/01/17	10	26.90	0	0.00	26.85	10	1,823	0.55%
2023/01/16	1	26.95	0	0.00	26.95	1	1,821	0.05%
2023/01/13	1	26.85	1	27.45	26.85	0	1,860	0.00%
2023/01/11	0	0.00	5	27.70	27.60	-5	1,877	-0.27%
2023/01/10	1	27.80	13	27.67	27.70	-12	1,888	-0.64%
2023/01/09	2	27.90	0	0.00	27.95	2	1,911	0.10%
2023/01/04	0	0.00	6	27.99	28.00	-6	2,002	-0.30%
2022/12/30	5	27.85	6	27.53	27.40	-1	2,049	-0.05%
2022/12/29	1	26.70	1	27.00	26.95	0	2,046	0.00%
2022/12/28	0	0.00	1	27.40	27.10	-1	2,140	-0.05%
2022/12/26	3	27.30	0	0.00	27.35	3	2,216	0.14%
2022/12/23	1	27.10	0	0.00	27.35	1	2,258	0.04%
2022/12/22	1	27.40	0	0.00	27.30	1	2,303	0.04%
2022/12/21	1	26.90	2	27.10	26.90	-1	2,412	-0.04%
2022/12/20	0	0.00	1	26.90	26.75	-1	2,501	-0.04%
2022/12/19	10	27.25	0	0.00	27.30	10	2,631	0.38%
2022/12/16	6	27.63	0	0.00	27.55	6	2,883	0.21%
2022/12/15	1	28.20	0	0.00	28.10	1	3,731	0.03%
2022/12/13	5	28.25	0	0.00	28.10	5	3,879	0.13%
2022/12/12	0	0.00	3	28.35	28.35	-3	3,893	-0.08%
2022/12/09	1	28.80	5	29.20	28.60	-4	3,901	-0.10%
2022/12/06	5	28.10	0	0.00	28.15	5	3,943	0.13%
2022/12/05	13	28.80	13	28.85	28.65	0	3,999	0.00%
2022/11/29	0	0.00	2	28.88	28.80	-2	4,494	-0.04%
2022/11/22	1	28.70	1	28.75	28.75	0	4,647	0.00%
2022/11/21	3	28.20	0	0.00	28.15	3	4,669	0.06%
2022/11/18	0	0.00	3	28.20	28.00	-3	4,728	-0.06%
2022/11/17	0	0.00	1	28.15	28.15	-1	4,766	-0.02%
2022/11/16	0	0.00	13	27.90	27.70	-13	4,845	-0.27%
2022/11/14	0	0.00	2	28.00	28.15	-2	5,099	-0.04%
2022/11/11	0	0.00	1	28.25	27.75	-1	5,232	-0.02%
2022/11/10	13	28.03	0	0.00	27.80	13	5,229	0.25%
2022/11/09	2	27.85	2	27.75	27.85	0	5,185	0.00%
2022/11/08	1	27.65	0	0.00	27.60	1	5,145	0.02%
2022/11/04	4	26.60	0	0.00	26.70	4	5,118	0.08%
2022/11/03	0	0.00	1	26.45	26.55	-1	5,138	-0.02%
2022/10/28	0.5	25.85	0	0.00	25.70	0.5	5,298	0.01%
2022/10/27	10	26.00	1	26.00	26.30	9	5,324	0.17%
2022/10/13	12	26.47	0	0.00	26.50	12	5,516	0.22%
2022/10/12	0	0.00	3	27.35	27.85	-3	5,529	-0.05%
2022/10/07	0	0.00	2	28.45	28.50	-2	5,567	-0.04%
2022/10/05	2	28.43	5	28.45	28.10	-3	5,670	-0.05%
2022/10/04	0	0.00	2	27.43	27.95	-2	5,623	-0.04%
2022/10/03	0	0.00	1	27.05	27.10	-1	5,647	-0.02%
2022/09/30	0	0.00	3	26.30	26.70	-3	5,819	-0.05%
2022/09/29	0.8	26.75	0	0.00	26.75	0.8	5,829	0.01%
2022/09/28	16	26.40	0	0.00	26.05	16	5,836	0.27%
2022/09/27	1	27.20	0	0.00	27.60	1	5,759	0.02%
2022/09/26	24.1	28.26	0	0.00	27.50	24.1	5,709	0.42%
2022/09/23	37	29.57	14	29.49	29.30	23	5,662	0.41%
2022/09/22	45	31.88	10	32.23	30.40	35	5,462	0.64%
2022/09/21	0	0.00	5	30.97	31.05	-5	4,633	-0.11%
2022/09/20	1	30.05	0	0.00	30.00	1	4,514	0.02%
2022/09/19	2	30.30	0	0.00	30.10	2	4,559	0.04%
2022/09/15	1	30.90	0	0.00	30.85	1	4,632	0.02%
2022/09/13	2	31.13	4	31.50	31.10	-2	4,764	-0.04%
2022/09/12	6	31.92	3	32.05	31.95	3	4,767	0.06%
2022/09/06	0	0.00	1	31.50	31.55	-1	5,563	-0.02%
2022/09/05	1	33.05	8	31.83	32.25	-7	5,576	-0.13%
2022/09/02	2	32.05	1	31.90	31.95	1	5,255	0.02%
2022/09/01	5	31.74	4	31.93	31.85	1	5,214	0.02%
2022/08/26	22	31.88	21	31.78	31.70	1	5,373	0.02%
2022/08/25	1	31.40	9	31.55	31.55	-8	5,370	-0.15%
2022/08/23	7	31.34	5	31.33	31.50	2	5,328	0.04%
2022/08/22	7	31.05	0	0.00	31.10	7	5,227	0.13%
2022/08/19	0	0.00	15	31.03	31.10	-15	5,150	-0.29%
2022/08/18	12	30.38	37	30.47	30.25	-25	4,994	-0.50%
2022/08/16	1	29.35	0	0.00	29.35	1	4,857	0.02%
2022/08/12	20	29.00	1	29.10	29.15	19	4,912	0.39%
2022/08/11	0	0.00	12	29.70	29.10	-12	4,919	-0.24%
2022/08/10	2	29.50	5	29.37	29.50	-3	4,931	-0.06%
2022/08/05	0	0.00	2	29.15	29.15	-2	4,875	-0.04%
2022/08/04	11	29.23	0	0.00	29.50	11	4,845	0.23%
2022/08/03	17	29.18	0	0.00	29.30	17	4,843	0.35%
2022/08/01	1	30.25	0	0.00	30.25	1	4,897	0.02%
2022/07/29	0	0.00	1	30.30	30.25	-1	4,926	-0.02%
2022/07/28	1	30.50	3	30.35	30.35	-2	4,922	-0.04%
2022/07/27	7	30.41	0	0.00	30.70	7	4,935	0.14%
2022/07/26	1	30.40	1	30.00	30.10	0	4,931	0.00%
2022/07/21	0	0.00	5	30.00	30.30	-5	5,032	-0.10%
2022/07/20	1	30.30	1	30.45	30.30	0	5,057	0.00%
2022/07/19	3	30.50	3	30.45	30.40	0	5,114	0.00%
2022/07/18	0	0.00	9	30.50	30.05	-9	5,147	-0.17%
2022/07/15	0	0.00	1	30.40	30.35	-1	5,455	-0.02%
2022/07/14	2	29.58	6	29.83	30.15	-4	5,444	-0.07%
2022/07/13	0	0.00	47	29.54	29.25	-47	5,385	-0.87%
2022/07/12	0	0.00	3	29.18	29.00	-3	5,397	-0.06%
2022/07/11	1	29.00	0	0.00	29.35	1	5,413	0.02%
2022/07/08	4	29.19	2	28.90	29.30	2	5,411	0.04%
2022/07/07	0	0.00	6	27.60	27.85	-6	5,260	-0.11%
2022/07/06	9	26.55	0	0.00	26.30	9	5,281	0.17%
2022/07/05	0	0.00	2	27.00	26.85	-2	5,355	-0.04%
2022/07/04	10	25.98	0	0.00	26.10	10	5,427	0.18%
2022/07/01	45	28.44	0	0.00	27.10	45	5,576	0.81%
2022/06/30	2	29.00	0	0.00	29.00	2	5,657	0.04%
2022/06/24	1	30.50	2	31.00	30.60	-1	6,030	-0.02%
2022/06/23	2	31.15	3	30.98	30.65	-1	6,109	-0.02%
2022/06/22	2	31.13	0	0.00	30.80	2	6,324	0.03%
2022/06/20	5	29.56	0	0.00	29.25	5	6,334	0.08%
2022/06/17	1	30.55	1	30.10	30.25	0	6,421	0.00%
2022/06/16	2	30.93	0	0.00	30.55	2	6,429	0.03%
2022/06/15	17	32.39	89	32.80	31.10	-72	6,541	-1.10%
2022/06/14	4	30.89	0	0.00	31.50	4	5,909	0.07%
2022/06/13	0	0.00	1	30.70	31.00	-1	5,796	-0.02%
2022/06/10	0	0.00	6	31.26	31.35	-6	5,799	-0.10%
2022/06/07	1	31.20	66	31.55	31.20	-65	5,757	-1.13%
2022/06/06	64	31.29	2	31.13	31.05	62	5,689	1.09%
2022/06/02	0	0.00	2	30.30	30.20	-2	5,660	-0.04%
2022/06/01	0	0.00	1	29.90	29.85	-1	5,665	-0.02%
2022/05/31	0	0.00	6	29.30	29.15	-6	5,750	-0.10%
2022/05/27	0	0.00	1	28.60	28.45	-1	5,857	-0.02%
2022/05/26	1	28.70	0	0.00	28.30	1	5,932	0.02%
2022/05/24	1	28.90	0	0.00	28.95	1	6,142	0.02%
2022/05/20	1	29.65	1	29.80	29.45	0	6,452	0.00%
2022/05/19	0	0.00	1	29.15	29.15	-1	6,613	-0.02%
2022/05/18	2	29.05	0	0.00	29.00	2	7,061	0.03%
2022/05/09	2	29.00	0	0.00	28.20	2	8,037	0.02%
2022/05/06	5	29.40	0	0.00	29.45	5	8,404	0.06%
2022/05/04	3	29.75	0	0.00	29.75	3	9,179	0.03%
2022/04/29	22	30.86	1	31.05	30.55	21	9,289	0.23%
2022/04/28	21	30.58	0	0.00	30.65	21	9,246	0.23%
2022/04/27	10	29.70	3	29.50	30.20	7	9,288	0.08%
2022/04/25	21	30.19	1	30.80	30.05	20	9,469	0.21%
2022/04/22	20	31.43	11	31.50	31.55	9	9,499	0.09%
2022/04/21	0	0.00	1	32.15	31.85	-1	9,446	-0.01%
2022/04/20	0	0.00	2	30.50	30.80	-2	9,101	-0.02%
2022/04/19	0	0.00	4	30.34	30.30	-4	9,116	-0.04%
2022/04/14	2	30.50	3	30.75	30.35	-1	9,132	-0.01%
2022/04/13	0	0.00	3	30.92	30.85	-3	9,138	-0.03%
2022/04/12	1	30.90	0	0.00	30.95	1	9,159	0.01%
2022/04/11	2	31.50	2	31.50	31.60	0	9,186	0.00%
2022/04/08	2	32.80	0	0.00	32.70	2	9,265	0.02%
2022/04/07	29	33.06	11	32.91	32.40	18	9,523	0.19%
2022/04/06	8	33.72	3	33.57	33.75	5	9,491	0.05%
2022/04/01	0	0.00	4	33.21	33.30	-4	9,924	-0.04%
2022/03/31	0	0.00	30	32.98	33.00	-30	10,327	-0.29%
2022/03/30	0	0.00	7	32.76	32.60	-7	10,185	-0.07%
2022/03/29	1	32.65	2	32.53	32.60	-1	10,126	-0.01%
2022/03/28	1	32.30	1	32.45	32.45	0	10,036	0.00%
2022/03/25	17	32.64	17	32.36	32.20	0	9,981	0.00%
2022/03/24	5	32.00	0	0.00	31.85	5	9,841	0.05%
2022/03/23	6	31.83	21	32.08	31.90	-15	9,949	-0.15%
2022/03/22	4	31.46	32	31.59	32.00	-28	10,247	-0.27%
2022/03/21	0	0.00	4	31.00	31.20	-4	10,407	-0.04%
2022/03/18	8	30.88	1	30.85	30.85	7	10,359	0.07%
2022/03/17	0	0.00	6	29.60	29.80	-6	10,138	-0.06%
2022/03/16	12	29.16	4	28.95	28.95	8	10,389	0.08%
2022/03/15	12	29.00	1	29.30	29.05	11	10,541	0.10%
2022/03/14	1	29.30	1	29.45	29.55	0	10,550	0.00%
2022/03/11	10	29.50	2	29.45	29.45	8	10,706	0.07%
2022/03/10	1	29.80	21	29.90	29.90	-20	10,718	-0.19%
2022/03/09	7	29.34	5	29.26	29.50	2	10,676	0.02%
2022/03/08	3	29.35	7	29.31	29.05	-4	10,664	-0.04%
2022/03/07	4	30.14	3	29.95	30.00	1	10,564	0.01%
2022/03/04	9	32.06	3	32.10	31.50	6	10,458	0.06%
2022/03/03	0	0.00	51	32.05	32.05	-51	10,361	-0.49%
2022/03/02	4	31.86	1	31.75	31.80	3	10,324	0.03%
2022/03/01	4	32.18	1	32.15	32.25	3	10,259	0.03%
2022/02/25	5	32.12	4	31.90	31.95	1	10,188	0.01%
2022/02/24	5	31.56	2	31.95	31.55	3	10,140	0.03%
2022/02/23	2	32.15	4	32.50	32.20	-2	10,039	-0.02%
2022/02/22	9	31.92	2	31.88	31.85	7	10,012	0.07%
2022/02/21	2	32.80	11	32.76	33.00	-9	9,946	-0.09%
2022/02/18	55	32.57	23	32.78	33.10	32	10,211	0.31%
2022/02/17	0	0.00	8	32.10	31.95	-8	10,036	-0.08%
2022/02/16	1	31.15	2	31.38	31.30	-1	9,751	-0.01%
2022/02/15	5	30.83	1	30.80	30.95	4	9,720	0.04%
2022/02/14	3	30.93	0	0.00	30.95	3	9,705	0.03%
2022/02/11	2	31.08	2	30.90	31.15	0	9,663	0.00%
2022/02/10	2	31.40	9	31.54	31.15	-7	9,600	-0.07%
2022/02/09	15	32.58	11	32.60	32.65	4	9,261	0.04%
2022/02/08	19	32.59	21	32.80	32.60	-2	9,108	-0.02%
2022/02/07	22	32.70	19	32.52	32.60	3	8,730	0.03%
2022/01/26	14	31.04	29	31.03	31.00	-15	8,149	-0.18%
2022/01/25	3	30.60	9	30.72	30.10	-6	7,974	-0.08%
2022/01/24	1	30.15	2	30.35	30.45	-1	7,858	-0.01%
2022/01/21	2	30.48	1	30.55	30.45	1	7,872	0.01%
2022/01/20	1	30.60	1	30.80	30.80	0	7,963	0.00%
2022/01/19	1	30.15	2	30.50	30.55	-1	8,241	-0.01%
2022/01/18	3	30.28	11	30.05	29.95	-8	8,136	-0.10%
2022/01/17	3	29.65	14	29.44	30.20	-11	7,981	-0.14%
2022/01/14	22	28.81	0	0.00	28.80	22	7,850	0.28%
2022/01/13	0	0.00	3	29.55	29.50	-3	7,834	-0.04%
2022/01/12	4	29.43	7	29.50	29.40	-3	7,811	-0.04%
2022/01/11	5	30.14	0	0.00	29.95	5	7,749	0.06%
2022/01/10	10	30.63	4	30.58	30.75	6	7,689	0.08%
2022/01/06	4	30.85	13	30.75	31.40	-9	7,594	-0.12%
2022/01/05	0	0.00	3	31.55	31.40	-3	7,529	-0.04%
2022/01/04	8	31.78	7	31.60	31.65	1	7,477	0.01%
2022/01/03	1	32.70	29	32.63	32.10	-28	7,389	-0.38%
2021/12/30	23	32.51	87	32.40	32.30	-64	7,195	-0.89%
2021/12/29	15	31.39	14	31.42	31.85	1	6,836	0.01%
2021/12/28	19	32.16	2	31.95	31.20	17	6,683	0.25%
2021/12/27	16	31.08	12	31.18	31.50	4	6,090	0.07%
2021/12/24	0	0.00	1	29.90	29.90	-1	5,566	-0.02%
2021/12/23	1	29.75	8	29.86	29.75	-7	5,555	-0.13%
2021/12/22	2	29.63	0	0.00	29.65	2	5,532	0.04%
2021/12/20	10	30.23	4	30.30	30.10	6	5,459	0.11%
2021/12/17	10	30.19	7	29.94	29.95	3	5,372	0.06%
2021/12/16	26	30.54	12	30.55	30.60	14	5,231	0.27%
2021/12/15	0	0.00	14	29.73	30.30	-14	4,845	-0.29%
2021/12/14	1	28.95	0	0.00	28.50	1	4,519	0.02%
2021/12/13	7	28.86	42	28.75	28.70	-35	4,463	-0.78%
2021/12/10	31	29.57	88	29.33	29.20	-57	4,412	-1.29%
2021/12/09	0	0.00	24	29.00	29.50	-24	4,100	-0.59%
2021/12/08	7	28.59	0	0.00	28.50	7	3,915	0.18%
2021/12/07	8	28.78	1	29.00	28.70	7	3,874	0.18%
2021/12/02	0	0.00	5	27.50	27.25	-5	3,734	-0.13%
2021/12/01	0	0.00	1	27.45	27.60	-1	3,723	-0.03%
2021/11/30	3	27.50	1	27.55	27.25	2	3,715	0.05%
2021/11/29	0	0.00	11	26.86	27.05	-11	3,714	-0.30%
2021/11/26	1	27.10	4	27.10	27.10	-3	3,692	-0.08%
2021/11/25	2	27.80	6	27.75	27.75	-4	3,671	-0.11%
2021/11/24	2	27.68	1	27.80	27.85	1	3,661	0.03%
2021/11/23	12	28.00	1	27.60	27.65	11	3,677	0.30%
2021/11/22	27	28.35	11	28.48	28.25	16	3,665	0.44%
2021/11/19	113	28.29	0	0.00	28.20	113	3,632	3.11%	大買/鉅額交易
2021/11/18	22	29.28	22	29.22	28.85	0	3,548	0.00%
2021/11/17	49	29.51	45	29.80	30.00	4	3,389	0.12%
2021/11/16	31	28.61	41	28.96	29.00	-10	2,923	-0.34%
2021/11/12	5	28.10	0	0.00	28.05	5	2,645	0.19%
2021/11/11	3	28.05	0	0.00	27.95	3	2,625	0.11%
2021/11/10	0	0.00	1	27.95	27.90	-1	2,619	-0.04%
2021/11/08	1	27.90	0	0.00	27.80	1	2,615	0.04%
2021/11/05	0	0.00	1	27.90	27.90	-1	2,633	-0.04%
2021/11/04	2	28.05	3	27.85	27.85	-1	2,645	-0.04%
2021/11/02	2	27.85	0	0.00	27.25	2	2,696	0.07%
2021/11/01	0	0.00	1	28.15	27.90	-1	2,702	-0.04%
2021/10/29	10	27.65	4	27.68	27.40	6	2,719	0.22%
2021/10/28	11	27.90	4	28.03	28.10	7	2,735	0.26%
2021/10/27	5	28.00	15	28.23	28.65	-10	2,639	-0.38%
2021/10/25	2	25.90	2	26.05	26.05	0	2,350	0.00%
2021/10/21	0	0.00	2	25.20	25.95	-2	2,475	-0.08%
2021/10/15	1	25.50	0	0.00	25.45	1	2,990	0.03%
2021/10/13	0	0.00	11	25.80	25.80	-11	3,067	-0.36%
2021/10/12	1	25.80	13	26.00	25.70	-12	3,137	-0.38%
2021/10/08	0	0.00	5	26.40	26.25	-5	3,188	-0.16%
2021/10/04	1	25.70	3	25.70	25.35	-2	3,833	-0.05%
2021/10/01	11	26.19	0	0.00	26.00	11	3,847	0.29%
2021/09/30	1	26.45	0	0.00	26.85	1	3,853	0.03%
2021/09/29	0	0.00	10	26.10	26.35	-10	3,874	-0.26%
2021/09/28	2	26.10	0	0.00	26.10	2	3,897	0.05%
2021/09/24	1	26.40	0	0.00	26.20	1	4,278	0.02%
2021/09/17	5	25.50	0	0.00	25.50	5	4,626	0.11%
2021/09/16	1	25.25	0	0.00	25.30	1	4,715	0.02%
2021/09/15	1	25.40	0	0.00	25.35	1	4,742	0.02%
2021/09/14	5	25.60	5	25.65	25.65	0	4,769	0.00%
2021/09/13	1	25.35	0	0.00	25.55	1	4,779	0.02%
2021/09/10	12	25.45	0	0.00	25.35	12	4,813	0.25%
2021/09/07	1	25.30	0	0.00	25.25	1	4,839	0.02%
2021/09/06	1	25.85	0	0.00	25.85	1	4,817	0.02%
2021/09/02	1	26.35	14	26.60	26.10	-13	4,894	-0.27%
2021/09/01	1	26.45	1	26.60	26.65	0	4,887	0.00%
2021/08/31	12	26.45	0	0.00	26.45	12	4,878	0.25%
2021/08/30	23	26.54	1	26.45	26.55	22	4,883	0.45%
2021/08/26	1	26.00	0	0.00	26.15	1	4,865	0.02%
2021/08/25	5	26.24	0	0.00	26.30	5	4,845	0.10%
2021/08/24	7	25.97	0	0.00	25.90	7	4,841	0.14%
2021/08/19	5	26.05	0	0.00	26.10	5	4,840	0.10%
2021/08/18	5	25.80	0	0.00	26.70	5	4,837	0.10%
2021/08/17	1	25.95	1	25.85	25.85	0	4,862	0.00%
2021/08/16	0	0.00	95	26.13	26.15	-95	4,841	-1.96%
2021/08/13	5	27.00	1	26.95	26.80	4	4,820	0.08%
2021/08/11	2	27.55	0	0.00	27.75	2	4,834	0.04%
2021/08/10	10	28.20	0	0.00	27.65	10	4,856	0.21%
2021/08/09	18	28.65	2	28.55	28.40	16	4,896	0.33%
2021/08/06	1	29.85	0	0.00	30.15	1	4,847	0.02%
2021/08/05	15	29.88	6	30.00	29.85	9	4,892	0.18%
2021/08/04	4	30.88	1	31.30	30.55	3	4,982	0.06%
2021/08/03	17	32.73	1	32.90	32.85	16	4,997	0.32%
2021/07/30	3	32.98	0	0.00	32.80	3	4,976	0.06%
2021/07/28	0	0.00	11	34.01	33.60	-11	4,943	-0.22%
2021/07/27	0	0.00	2	34.45	34.15	-2	4,973	-0.04%
2021/07/26	2	34.55	0	0.00	34.45	2	5,017	0.04%
2021/07/23	30	34.86	21	34.74	34.60	9	5,000	0.18%
2021/07/21	11	32.61	0	0.00	32.30	11	4,734	0.23%
2021/07/20	13	33.09	2	33.28	33.10	11	4,720	0.23%
2021/07/15	4	33.90	4	33.99	33.95	0	4,860	0.00%
2021/07/14	0	0.00	3	34.30	34.30	-3	4,878	-0.06%
2021/07/13	5	33.84	15	34.01	33.40	-10	4,912	-0.20%
2021/07/12	21	34.66	24	34.52	34.35	-3	5,099	-0.06%
2021/07/09	13	33.59	18	33.22	33.75	-5	5,007	-0.10%
2021/07/08	1	33.10	3	33.22	33.10	-2	5,134	-0.04%
2021/07/07	2	32.88	6	32.90	32.95	-4	5,359	-0.07%
2021/07/05	0	0.00	2	32.93	33.00	-2	6,207	-0.03%
2021/07/02	20	32.97	13	32.72	32.80	7	6,566	0.11%
2021/07/01	8	33.65	4	33.58	33.25	4	6,693	0.06%
2021/06/29	13	32.52	9	32.30	32.50	4	6,427	0.06%
2021/06/28	8	32.91	4	32.81	33.20	4	6,428	0.06%
2021/06/25	2	31.95	0	0.00	31.85	2	6,265	0.03%
2021/06/24	0	0.00	25	31.14	31.25	-25	6,285	-0.40%
2021/06/22	0	0.00	5	30.60	30.25	-5	6,495	-0.08%
2021/06/21	0	0.00	5	30.35	30.15	-5	6,542	-0.08%
2021/06/18	0	0.00	1	30.80	30.65	-1	6,620	-0.02%
2021/06/16	6	30.52	2	30.65	30.60	4	7,005	0.06%
2021/06/10	0	0.00	7	30.60	30.85	-7	7,261	-0.10%
2021/06/04	0	0.00	1	29.90	29.95	-1	7,688	-0.01%
2021/06/03	0	0.00	11	30.23	30.20	-11	7,766	-0.14%
2021/06/01	1	30.20	1	30.30	30.25	0	8,044	0.00%
2021/05/31	2	30.05	1	29.90	30.05	1	8,111	0.01%
2021/05/28	5	29.70	2	29.70	29.80	3	8,167	0.04%
2021/05/25	1	29.00	6	29.30	29.00	-5	8,526	-0.06%
2021/05/24	3	28.77	2	29.05	29.00	1	8,556	0.01%
2021/05/21	2	28.60	1	28.95	28.75	1	8,767	0.01%
2021/05/20	8	28.45	137	28.33	28.40	-129	8,887	-1.45%	大賣/鉅額交易
2021/05/18	10	28.40	8	28.39	28.60	2	8,974	0.02%
2021/05/17	16	25.87	0	0.00	26.00	16	8,963	0.18%
2021/05/14	2	27.50	0	0.00	27.90	2	8,903	0.02%
2021/05/13	11	28.39	1	28.50	27.60	10	8,870	0.11%
2021/05/12	4	28.28	1	28.25	28.15	3	8,810	0.03%
2021/05/11	7	30.66	0	0.00	30.70	7	8,661	0.08%
2021/05/10	7	32.05	0	0.00	32.20	7	8,595	0.08%
2021/05/07	21	32.17	1	32.50	32.80	20	8,598	0.23%
2021/05/06	0	0.00	1	31.80	31.55	-1	8,552	-0.01%
2021/05/05	3	31.60	0	0.00	31.50	3	8,546	0.04%
2021/05/04	0	0.00	17	31.28	31.95	-17	8,551	-0.20%
2021/05/03	6	33.59	1	33.15	33.10	5	8,504	0.06%
2021/04/29	3	34.77	2	34.88	34.55	1	8,434	0.01%
2021/04/28	19	35.01	13	35.25	34.90	6	8,421	0.07%
2021/04/27	0	0.00	12	34.74	34.70	-12	8,426	-0.14%
2021/04/26	0	0.00	4	35.14	35.00	-4	8,465	-0.05%
2021/04/23	8	34.57	0	0.00	34.70	8	8,461	0.09%
2021/04/22	7	34.63	27	34.89	34.35	-20	8,508	-0.24%
2021/04/21	3	35.18	2	35.18	35.15	1	8,401	0.01%
2021/04/20	3	35.70	6	35.60	35.50	-3	8,360	-0.04%
2021/04/19	13.8	35.96	1	36.00	35.80	12.8	8,381	0.15%
2021/04/16	26	36.53	42	36.17	36.40	-16	8,271	-0.19%
2021/04/15	0	0.00	3	35.50	35.50	-3	8,043	-0.04%
2021/04/14	33	34.82	73	34.54	34.95	-40	7,935	-0.50%
2021/04/13	187	36.18	35	35.61	35.35	152	8,112	1.87%	大買/鉅額交易
2021/04/12	28	36.42	23	36.53	36.30	5	8,481	0.06%
2021/04/09	28	35.09	24	35.54	35.75	4	8,026	0.05%
2021/04/08	28	34.88	63	34.93	34.75	-35	7,714	-0.45%
2021/04/07	2	33.75	34	33.33	33.50	-32	7,415	-0.43%
2021/04/06	22	32.69	29	32.68	32.70	-7	7,471	-0.09%
2021/04/01	10	32.20	15	32.45	32.50	-5	7,490	-0.07%
2021/03/31	8	32.07	5	31.94	32.15	3	7,466	0.04%
2021/03/30	23	32.38	12	32.13	32.15	11	7,427	0.15%
2021/03/29	49	32.45	12	32.53	32.55	37	7,353	0.50%
2021/03/26	22	32.56	15	32.63	32.55	7	7,299	0.10%
2021/03/25	13	32.64	10	32.90	32.65	3	7,110	0.04%
2021/03/24	12	32.70	10	32.90	32.90	2	7,130	0.03%
2021/03/23	31	32.80	11	32.50	32.50	20	7,143	0.28%
2021/03/22	16	33.14	0	0.00	33.10	16	7,072	0.23%
2021/03/19	13	32.60	66	32.80	33.10	-53	6,919	-0.77%
2021/03/18	8	32.11	89	32.29	32.30	-81	6,776	-1.20%
2021/03/17	0	0.00	10	31.83	31.75	-10	6,814	-0.15%
2021/03/16	10	31.70	11	31.48	31.45	-1	6,874	-0.01%
2021/03/15	10	31.60	10	31.55	31.55	0	6,885	0.00%
2021/03/12	1	31.70	28	31.84	31.85	-27	6,983	-0.39%
2021/03/11	35	32.05	60.7	32.02	32.00	-25.7	7,013	-0.37%
2021/03/10	2.2	31.72	2	31.70	31.50	0.2	6,863	0.00%
2021/03/09	13	30.37	4	31.03	31.15	9	6,879	0.13%
2021/03/08	4	31.81	26	31.91	30.95	-22	6,870	-0.32%
2021/03/05	1	31.15	30	31.22	31.20	-29	6,740	-0.43%
2021/03/04	1	30.75	0	0.00	31.05	1	6,719	0.01%
2021/03/03	13	30.97	22	30.85	30.90	-9	6,724	-0.13%
2021/03/02	25	31.26	56	31.60	30.80	-31	6,706	-0.46%
2021/02/26	11	30.87	41	31.03	31.00	-30	6,577	-0.46%
2021/02/25	18	30.72	8	30.60	30.60	10	6,565	0.15%
2021/02/24	12	30.71	8	30.55	30.55	4	6,625	0.06%
2021/02/23	13	31.08	8	31.01	31.00	5	6,618	0.08%
2021/02/22	0	0.00	21	30.64	30.75	-21	6,583	-0.32%
2021/02/19	6	29.80	3	29.88	30.05	3	6,855	0.04%
2021/02/18	1	29.25	12	29.42	29.40	-11	6,968	-0.16%
2021/02/17	41	28.60	3	28.75	28.85	38	7,301	0.52%
2021/02/05	0	0.00	3	28.40	28.05	-3	7,608	-0.04%
2021/02/04	0	0.00	1	28.25	28.30	-1	7,741	-0.01%
2021/02/02	1	27.95	0	0.00	27.80	1	8,023	0.01%
2021/02/01	2	27.65	0	0.00	27.75	2	8,195	0.02%
2021/01/29	1	28.15	0	0.00	28.15	1	8,357	0.01%
2021/01/28	26	27.88	0	0.00	27.75	26	8,507	0.31%
2021/01/27	0	0.00	2	27.90	28.00	-2	8,800	-0.02%
2021/01/26	0	0.00	2	28.10	27.75	-2	9,746	-0.02%
2021/01/25	9	27.94	0	0.00	28.10	9	10,818	0.08%
2021/01/22	1	28.00	0	0.00	28.05	1	10,897	0.01%
2021/01/21	6	27.98	1	28.70	27.90	5	10,893	0.05%
2021/01/20	10	28.54	30	28.35	28.30	-20	10,967	-0.18%
2021/01/19	4	29.70	1	29.75	29.30	3	10,903	0.03%
2021/01/18	2	28.70	0	0.00	28.95	2	10,850	0.02%
2021/01/15	2	29.45	3	29.30	29.05	-1	10,821	-0.01%
2021/01/14	1	29.75	5	29.80	30.00	-4	10,774	-0.04%
2021/01/13	10	29.60	10	29.60	29.60	0	10,786	0.00%
2021/01/12	21	29.99	5	29.55	29.50	16	10,775	0.15%
2021/01/11	32	30.13	0	0.00	30.15	32	10,733	0.30%
2021/01/08	20	30.23	10	30.15	30.15	10	10,704	0.09%
2021/01/07	36	30.56	12	30.28	30.25	24	10,648	0.23%
2021/01/06	16	31.29	19	30.76	30.55	-3	10,586	-0.03%
2021/01/05	55	31.75	86	31.86	32.50	-31	10,188	-0.30%
2021/01/04	17	30.71	25	30.93	30.70	-8	9,599	-0.08%
2020/12/30	0	0.00	1	30.80	30.55	-1	9,554	-0.01%
2020/12/29	17	30.38	36	30.69	30.85	-19	9,462	-0.20%
2020/12/28	0	0.00	21	30.29	30.30	-21	9,198	-0.23%
2020/12/25	0	0.00	7	29.71	29.65	-7	9,099	-0.08%
2020/12/24	9	29.61	0	0.00	29.35	9	9,071	0.10%
2020/12/23	10	28.95	11	29.21	29.35	-1	9,027	-0.01%
2020/12/22	13	29.53	21	28.89	28.85	-8	9,032	-0.09%
2020/12/21	20	29.43	20	29.55	29.45	0	9,079	0.00%
2020/12/18	14	29.40	10	29.65	29.65	4	9,089	0.04%
2020/12/17	31	29.06	31	29.34	29.40	0	9,124	0.00%
2020/12/16	12	28.99	10	29.10	28.95	2	9,109	0.02%
2020/12/14	0	0.00	10	29.55	29.40	-10	9,393	-0.11%
2020/12/11	32	30.06	6	29.42	29.25	26	9,501	0.27%
2020/12/10	5	30.10	22	30.17	30.10	-17	9,310	-0.18%
2020/12/09	21	30.48	20	30.55	30.55	1	9,190	0.01%
2020/12/08	2	30.85	10	30.79	30.50	-8	9,173	-0.09%
2020/12/07	5	30.60	2	30.70	30.60	3	9,050	0.03%
2020/12/04	10	30.70	10	30.50	30.50	0	9,006	0.00%
2020/12/03	33	30.32	30	30.65	30.35	3	8,973	0.03%
2020/12/02	10	30.15	25	30.10	30.10	-15	8,881	-0.17%
2020/12/01	30	30.04	20	30.35	30.40	10	8,891	0.11%
2020/11/30	24	30.26	22	30.21	30.20	2	8,914	0.02%
2020/11/27	24	29.99	25	30.25	30.15	-1	8,957	-0.01%
2020/11/26	21	30.05	3	29.95	29.95	18	8,987	0.20%
2020/11/25	60	29.83	2	29.88	29.90	58	9,000	0.64%
2020/11/24	6	30.23	0	0.00	29.80	6	8,959	0.07%
2020/11/23	5	29.95	4	30.20	30.20	1	8,953	0.01%
2020/11/20	2	30.18	1	30.15	30.10	1	8,909	0.01%
2020/11/19	0	0.00	2	29.98	29.95	-2	8,962	-0.02%
2020/11/18	51	30.62	19	30.75	30.50	32	9,001	0.36%
2020/11/17	12	30.66	29	30.73	30.65	-17	9,020	-0.19%
2020/11/16	35	30.79	4	30.85	30.85	31	9,131	0.34%
2020/11/13	25	29.22	21	29.64	30.25	4	8,925	0.04%
2020/11/12	60	29.44	0	0.00	28.95	60	8,660	0.69%
2020/11/11	0	0.00	2	29.33	29.65	-2	8,567	-0.02%
2020/11/10	9	29.22	62	29.00	29.05	-53	8,443	-0.63%
2020/11/09	2	29.30	14	29.46	29.30	-12	8,492	-0.14%
2020/11/06	7	29.23	20	29.05	29.00	-13	8,475	-0.15%
2020/11/05	7	28.47	6	28.52	28.50	1	8,567	0.01%
2020/11/04	32	28.81	17	28.84	28.85	15	8,474	0.18%
2020/11/03	109	30.06	12	29.73	29.20	97	8,350	1.16%	大買/
2020/11/02	25	29.70	84	30.37	30.50	-59	7,719	-0.76%
2020/10/30	3	28.18	1	28.00	27.75	2	6,659	0.03%
2020/10/29	0	0.00	4	27.40	27.60	-4	6,636	-0.06%
2020/10/28	28	27.90	6	27.92	27.55	22	6,670	0.33%
2020/10/27	10	27.60	0	0.00	27.80	10	6,553	0.15%
2020/10/26	15	27.75	0	0.00	27.50	15	6,536	0.23%
2020/10/23	10	27.68	10	27.60	27.60	0	6,535	0.00%
2020/10/22	12	27.95	26	27.48	27.55	-14	6,573	-0.21%
2020/10/21	12	27.89	29	27.83	27.85	-17	6,609	-0.26%
2020/10/20	1	27.50	0	0.00	27.50	1	6,581	0.02%
2020/10/19	19	27.30	1	27.60	27.30	18	6,562	0.27%
2020/10/16	10	27.06	9	26.75	26.75	1	6,554	0.02%
2020/10/14	0	0.00	2	27.20	27.10	-2	6,646	-0.03%
2020/10/13	21	26.65	2	27.10	27.25	19	6,666	0.28%
2020/10/12	39	27.00	3	26.83	26.80	36	6,646	0.54%
2020/10/08	13	26.73	16	27.07	27.05	-3	6,641	-0.05%
2020/10/07	0	0.00	5	26.20	26.15	-5	6,555	-0.08%
2020/10/06	10	26.05	0	0.00	26.00	10	6,579	0.15%
2020/09/30	0	0.00	11	25.60	25.70	-11	6,682	-0.16%
2020/09/29	0	0.00	2	25.35	25.45	-2	6,745	-0.03%
2020/09/25	13	25.15	3	25.78	25.25	10	6,946	0.14%
2020/09/24	3	25.93	8	25.60	25.60	-5	6,962	-0.07%
2020/09/23	12	26.70	0	0.00	26.65	12	6,916	0.17%
2020/09/22	3	26.95	1	26.90	26.80	2	6,990	0.03%
2020/09/21	1	27.60	2	27.65	27.70	-1	7,069	-0.01%
2020/09/18	33	28.53	71	28.41	27.55	-38	7,041	-0.54%
2020/09/17	0	0.00	2	28.00	28.10	-2	6,712	-0.03%
2020/09/16	11	27.97	10	27.70	27.85	1	6,659	0.02%
2020/09/15	7	27.15	8	27.08	27.00	-1	6,526	-0.02%
2020/09/14	0	0.00	25	27.05	27.15	-25	6,636	-0.38%
2020/09/11	2	26.78	1	26.55	26.55	1	6,766	0.01%
2020/09/10	2	27.55	6	27.35	27.25	-4	6,718	-0.06%
2020/09/09	5	27.41	1	27.50	27.35	4	6,700	0.06%
2020/09/08	0	0.00	5	26.79	27.30	-5	6,638	-0.08%
2020/09/07	1	26.75	10	27.25	26.80	-9	6,593	-0.14%
2020/09/04	5	27.00	0	0.00	27.20	5	6,566	0.08%
2020/09/03	20	28.22	6	28.15	27.80	14	6,495	0.22%
2020/09/02	4	28.18	19	28.09	28.20	-15	6,405	-0.23%
2020/09/01	6	28.02	8	28.01	27.90	-2	6,316	-0.03%
2020/08/31	1	27.75	5	27.90	27.75	-4	6,232	-0.06%
2020/08/28	5	27.69	5	27.40	27.50	0	6,174	0.00%
2020/08/27	15	27.46	0	0.00	27.30	15	6,148	0.24%
2020/08/26	0	0.00	1	27.95	27.70	-1	6,041	-0.02%
2020/08/25	6	27.68	1	27.55	27.60	5	5,980	0.08%
2020/08/24	16	27.67	21	27.85	28.15	-5	5,854	-0.09%
2020/08/21	22	27.90	32	28.06	27.85	-10	5,652	-0.18%
2020/08/20	22	27.55	3	26.55	26.65	19	5,236	0.36%
2020/08/19	1	27.35	26	27.42	27.30	-25	4,917	-0.51%
2020/08/18	0	0.00	10	26.78	27.20	-10	4,736	-0.21%
2020/08/14	9	26.77	19	27.09	26.80	-10	4,604	-0.22%
2020/08/13	44	27.14	5	27.29	27.10	39	4,536	0.86%
2020/08/12	6	26.91	9	27.36	27.65	-3	4,356	-0.07%
2020/08/11	39	27.00	5	26.86	26.75	34	4,191	0.81%
2020/08/10	7	26.66	1	26.20	26.45	6	3,949	0.15%
2020/08/07	18	26.31	1	26.25	26.50	17	3,920	0.43%
2020/08/06	22	26.32	22	26.12	25.90	0	3,811	0.00%
2020/08/05	2	24.95	3	25.18	25.10	-1	3,491	-0.03%
2020/08/04	12	25.20	8	25.26	25.15	4	3,478	0.12%
2020/08/03	1	24.60	14	24.64	24.90	-13	3,466	-0.38%
2020/07/28	0	0.00	1	23.10	23.10	-1	3,514	-0.03%
2020/07/27	19	24.31	51	24.98	23.85	-32	3,490	-0.92%
2020/07/24	14	24.51	0	0.00	24.50	14	3,453	0.41%
2020/07/23	3	24.70	0	0.00	24.70	3	3,447	0.09%
2020/07/22	1	24.85	5	24.90	24.85	-4	3,440	-0.12%
2020/07/21	1	24.95	0	0.00	25.00	1	3,404	0.03%
2020/07/20	9	24.45	114	23.52	24.65	-105	3,384	-3.10%	大賣/鉅額交易
2020/07/17	55	24.11	0	0.00	23.40	55	3,312	1.66%
2020/07/16	5	24.25	7	24.57	24.35	-2	3,282	-0.06%
2020/07/15	1	24.70	2	24.40	24.10	-1	3,271	-0.03%
2020/07/14	0	0.00	41	24.65	24.60	-41	3,280	-1.25%
2020/07/13	10	25.00	0	0.00	25.00	10	3,281	0.30%
2020/07/10	0	0.00	2	24.60	24.60	-2	3,289	-0.06%
2020/07/08	9	24.63	9	24.96	24.80	0	3,345	0.00%
2020/07/07	4	24.40	13	24.88	24.40	-9	3,289	-0.27%
2020/07/06	1	25.05	0	0.00	25.15	1	3,215	0.03%
2020/07/03	1	24.00	6	24.39	24.25	-5	3,102	-0.16%
2020/07/02	1	24.20	0	0.00	24.20	1	3,054	0.03%
2020/07/01	20	24.10	5	24.21	24.30	15	3,012	0.50%
2020/06/30	11	23.93	8	23.88	24.10	3	2,913	0.10%
2020/06/29	15	22.65	0	0.00	22.70	15	2,777	0.54%
2020/06/22	23	22.70	0	0.00	22.45	23	2,797	0.82%
2020/06/19	23	22.18	0	0.00	22.55	23	2,808	0.82%
2020/06/18	24	22.26	0	0.00	22.20	24	2,710	0.89%
2020/06/17	0	0.00	3	21.75	21.75	-3	2,571	-0.12%
2020/06/16	0	0.00	1	21.20	21.40	-1	2,590	-0.04%
2020/06/12	3	20.95	0	0.00	20.85	3	2,679	0.11%
2020/06/11	27	21.40	0	0.00	21.25	27	2,720	0.99%
2020/06/10	11	21.51	0	0.00	21.70	11	2,713	0.41%
2020/06/04	0	0.00	1	22.20	22.00	-1	2,865	-0.03%
2020/06/03	1	22.10	0	0.00	22.00	1	2,871	0.03%
2020/06/02	1	21.60	1	21.75	21.60	0	2,840	0.00%
2020/05/28	11	21.50	3	21.70	21.60	8	2,841	0.28%
2020/05/26	4	21.39	0	0.00	21.25	4	2,854	0.14%
2020/05/25	3	21.25	0	0.00	21.30	3	2,851	0.11%
2020/05/22	14	21.39	4	21.59	21.20	10	2,867	0.35%
2020/05/21	18	21.62	1	21.70	21.60	17	2,865	0.59%
2020/05/20	4	21.33	0	0.00	21.35	4	2,877	0.14%
2020/05/18	0	0.00	2	21.15	21.20	-2	2,990	-0.07%
2020/05/14	3	22.10	1	22.20	21.65	2	2,942	0.07%
2020/05/13	1	21.80	10	22.25	22.35	-9	2,868	-0.31%
2020/05/11	7	21.87	10	21.85	21.75	-3	2,836	-0.11%
2020/05/08	1	21.75	2	21.55	21.80	-1	2,809	-0.04%
2020/05/07	4	21.09	8	21.00	21.15	-4	2,720	-0.15%
2020/05/06	5	20.85	0	0.00	20.70	5	2,704	0.18%
2020/05/05	18	20.85	0	0.00	20.85	18	2,714	0.66%
2020/05/04	2	20.93	1	21.10	21.05	1	2,673	0.04%
2020/04/29	0	0.00	1	20.80	20.70	-1	2,660	-0.04%
2020/04/28	1	20.60	0	0.00	20.65	1	2,633	0.04%
2020/04/27	0	0.00	1	20.45	20.40	-1	2,677	-0.04%
2020/04/24	1	20.30	1	20.15	20.30	0	2,674	0.00%
2020/04/23	1	20.20	0	0.00	20.10	1	2,682	0.04%
2020/04/21	5	19.85	0	0.00	19.65	5	2,710	0.18%
2020/04/17	0	0.00	7	19.90	20.05	-7	2,785	-0.25%
2020/04/16	1	20.25	1	20.10	20.00	0	2,780	0.00%
2020/04/15	1	20.20	19	20.15	20.05	-18	2,762	-0.65%
2020/04/14	25	20.69	42	20.45	20.50	-17	2,747	-0.62%
2020/04/10	11	19.84	11	19.71	19.75	0	2,617	0.00%
2020/04/07	0	0.00	1	19.70	19.45	-1	2,639	-0.04%
2020/04/06	1	19.30	3	19.40	19.50	-2	2,639	-0.08%
2020/04/01	0	0.00	10	19.15	19.30	-10	2,655	-0.38%
2020/03/30	0	0.00	1	18.55	19.00	-1	2,699	-0.04%
2020/03/27	2	18.10	0	0.00	18.00	2	2,696	0.07%
2020/03/26	1	18.05	1	18.20	18.25	0	2,705	0.00%
2020/03/25	20	18.25	1	18.40	18.25	19	2,704	0.70%
2020/03/24	0	0.00	1	17.00	17.45	-1	2,694	-0.04%
2020/03/23	1	15.40	0	0.00	16.00	1	2,739	0.04%
2020/03/20	0	0.00	1	16.25	16.25	-1	2,913	-0.03%
2020/03/19	1	15.50	0	0.00	14.80	1	2,906	0.03%
2020/03/18	2	16.88	0	0.00	16.35	2	2,846	0.07%
2020/03/17	2	17.00	0	0.00	16.90	2	2,865	0.07%
2020/03/16	30	19.66	0	0.00	18.75	30	2,816	1.07%
2020/03/13	21	19.55	5	19.55	19.95	16	2,805	0.57%
2020/03/12	10	21.70	0	0.00	21.70	10	2,722	0.37%
2020/03/10	1	22.15	2	22.35	22.85	-1	2,596	-0.04%
2020/03/05	8	23.74	6	23.83	23.70	2	2,578	0.08%
2020/03/02	0	0.00	7	22.43	23.20	-7	2,598	-0.27%
2020/02/24	15	23.72	0	0.00	23.50	15	2,608	0.58%
2020/02/21	1	23.70	3	23.95	23.95	-2	2,614	-0.08%
2020/02/20	9	23.90	9	24.02	23.85	0	2,620	0.00%
2020/02/19	0	0.00	13	23.53	23.80	-13	2,596	-0.50%
2020/02/13	11	23.23	3	23.40	23.15	8	2,572	0.31%
2020/02/12	3	22.55	3	22.65	22.60	0	2,548	0.00%
2020/02/11	1	22.45	10	22.50	22.40	-9	2,543	-0.35%
2020/02/10	10	22.20	12	22.00	22.35	-2	2,539	-0.08%
2020/02/07	21	22.89	0	0.00	22.60	21	2,545	0.83%
2020/02/04	0	0.00	1	22.70	22.75	-1	2,614	-0.04%
2020/02/03	5	21.94	6	22.17	22.40	-1	2,640	-0.04%
2020/01/30	10	23.75	1	23.40	23.55	9	2,653	0.34%
2020/01/17	2	25.65	0	0.00	25.65	2	2,651	0.08%
2020/01/16	3	25.70	0	0.00	25.80	3	2,635	0.11%
2020/01/14	2	25.15	0	0.00	25.35	2	2,601	0.08%
2020/01/13	0	0.00	3	25.05	25.20	-3	2,573	-0.12%
2020/01/08	0	0.00	10	24.25	24.05	-10	2,545	-0.39%
2020/01/07	3	24.65	0	0.00	24.60	3	2,553	0.12%
2020/01/06	3	25.05	0	0.00	25.10	3	2,682	0.11%
2020/01/03	3	25.25	156	25.21	25.25	-153	2,679	-5.71%	大賣/鉅額交易
2020/01/02	10	25.69	0	0.00	25.65	10	2,668	0.37%
2019/12/31	8	25.96	3	26.00	25.80	5	2,651	0.19%
2019/12/30	4	25.74	0	0.00	25.80	4	2,649	0.15%
2019/12/27	3	26.25	3	26.35	26.00	0	2,645	0.00%
2019/12/26	3	26.00	7	26.08	26.10	-4	2,653	-0.15%
2019/12/24	3	25.75	3	25.85	25.85	0	2,640	0.00%
2019/12/23	10	25.66	0	0.00	25.50	10	2,682	0.37%
2019/12/19	11	25.77	5	25.70	25.75	6	2,690	0.22%
2019/12/18	7	25.82	7	25.92	25.90	0	2,716	0.00%
2019/12/17	27	26.05	13	25.78	26.00	14	2,712	0.52%
2019/12/16	0	0.00	5	25.15	25.20	-5	2,542	-0.20%
2019/12/12	1	24.50	0	0.00	24.50	1	2,552	0.04%
2019/12/10	0	0.00	35	25.12	25.00	-35	2,573	-1.36%
2019/12/09	6	25.20	0	0.00	25.10	6	2,594	0.23%
2019/11/25	0	0.00	1	25.25	25.35	-1	2,975	-0.03%
2019/11/22	0	0.00	1	25.15	25.10	-1	3,021	-0.03%
2019/11/19	0	0.00	4	24.90	24.95	-4	3,187	-0.13%
2019/11/18	5	24.95	0	0.00	25.10	5	3,234	0.15%
2019/11/14	0	0.00	1	24.40	24.20	-1	3,353	-0.03%
2019/11/12	30	23.90	0	0.00	24.00	30	3,529	0.85%
2019/11/11	2	23.80	0	0.00	23.75	2	3,777	0.05%
2019/11/06	4	24.66	1	24.40	24.40	3	4,191	0.07%
2019/11/05	1	24.55	0	0.00	24.65	1	4,378	0.02%
2019/11/04	1	24.70	2	24.63	24.85	-1	4,522	-0.02%
2019/10/31	4	23.94	0	0.00	23.80	4	4,603	0.09%
2019/10/30	0	0.00	1	24.25	24.25	-1	4,649	-0.02%
2019/10/29	3	24.30	3	24.30	24.15	0	4,688	0.00%
2019/10/28	5	24.85	5	24.70	24.70	0	4,713	0.00%
2019/10/24	0	0.00	1	25.15	25.20	-1	4,740	-0.02%
2019/10/16	1	25.10	1	25.15	25.15	0	5,375	0.00%
2019/10/14	7	24.72	21	24.94	24.95	-14	5,453	-0.26%
2019/10/09	2	25.65	2	25.70	25.65	0	5,363	0.00%
2019/10/08	0	0.00	1	26.05	25.80	-1	5,413	-0.02%
2019/10/04	1	26.20	0	0.00	26.15	1	5,900	0.02%
2019/10/03	1	26.60	1	26.35	26.40	0	5,908	0.00%
2019/10/02	1	25.80	3	26.03	26.60	-2	5,923	-0.03%
2019/10/01	1	25.95	2	25.95	25.90	-1	5,902	-0.02%
2019/09/27	0.9	26.40	10	26.30	26.25	-9.1	5,875	-0.15%
2019/09/26	28	27.06	4	27.00	26.75	24	5,850	0.41%
2019/09/25	0	0.00	1	26.40	26.40	-1	5,800	-0.02%
2019/09/24	10	26.90	2	26.85	26.90	8	5,796	0.14%
2019/09/23	3	26.92	2	26.75	26.80	1	5,827	0.02%
2019/09/20	6	26.29	2	26.35	26.55	4	5,942	0.07%
2019/09/19	0	0.00	1	26.60	26.60	-1	5,924	-0.02%
2019/09/18	6	26.69	1	26.60	26.65	5	5,998	0.08%
2019/09/17	1	26.65	2	26.63	26.70	-1	6,068	-0.02%
2019/09/16	7	26.88	2	27.00	26.55	5	6,108	0.08%
2019/09/12	3	27.12	3	27.23	27.05	0	6,061	0.00%
2019/09/11	9	26.95	0	0.00	27.20	9	6,057	0.15%
2019/09/09	1	27.60	17	27.83	27.70	-16	5,964	-0.27%
2019/09/06	6	28.62	27	28.22	28.15	-21	5,927	-0.35%
2019/09/05	21	28.55	5	28.58	28.55	16	5,869	0.27%
2019/09/04	0	0.00	4	28.55	28.55	-4	5,848	-0.07%
2019/09/03	1	28.85	3	28.50	28.55	-2	5,846	-0.03%
2019/09/02	0	0.00	4	28.46	28.65	-4	5,815	-0.07%
2019/08/30	2	28.23	10	28.28	28.00	-8	5,760	-0.14%
2019/08/29	1	27.65	6	27.95	27.90	-5	5,720	-0.09%
2019/08/28	1	27.65	3	27.80	27.60	-2	5,675	-0.04%
2019/08/27	5	27.55	0	0.00	27.65	5	5,580	0.09%
2019/08/26	10	27.20	5	27.04	26.85	5	5,536	0.09%
2019/08/23	4	28.15	2	28.13	28.10	2	5,457	0.04%
2019/08/22	1	28.25	0	0.00	28.45	1	5,445	0.02%
2019/08/21	3	28.22	13	28.17	28.25	-10	5,355	-0.19%
2019/08/20	7	28.49	5	29.00	28.30	2	5,293	0.04%
2019/08/19	0	0.00	32	28.81	28.85	-32	5,210	-0.61%
2019/08/16	4	28.78	23	28.76	28.65	-19	5,170	-0.37%
2019/08/15	26	28.80	2	28.95	28.75	24	5,126	0.47%
2019/08/14	1	28.95	5	28.94	28.95	-4	5,035	-0.08%
2019/08/13	11	28.04	0	0.00	27.75	11	4,835	0.23%
2019/08/12	7	29.01	1	28.80	28.75	6	4,774	0.13%
2019/08/08	1	28.65	7	28.48	28.45	-6	4,616	-0.13%
2019/08/07	33	28.42	5	28.88	28.05	28	4,537	0.62%
2019/08/06	10	27.74	20	28.04	28.30	-10	4,373	-0.23%
2019/08/05	1	27.55	11	27.52	27.40	-10	4,279	-0.23%
2019/08/02	0	0.00	6	27.26	27.15	-6	4,223	-0.14%
2019/08/01	3	27.57	21	27.35	27.70	-18	4,257	-0.42%
2019/07/31	1	26.90	0	0.00	27.05	1	4,261	0.02%
2019/07/30	8	26.30	1	26.40	26.45	7	4,274	0.16%
2019/07/26	12	27.48	13	27.25	27.40	-1	4,281	-0.02%
2019/07/25	13	27.58	10	28.30	27.60	3	4,335	0.07%
2019/07/24	0	0.00	5	27.20	27.20	-5	4,229	-0.12%
2019/07/23	5	26.60	2	27.25	26.85	3	4,220	0.07%
2019/07/22	0	0.00	1	26.90	26.85	-1	4,182	-0.02%
2019/07/19	2	26.45	0	0.00	26.25	2	4,201	0.05%
2019/07/18	8	26.44	1	26.40	26.20	7	4,231	0.17%
2019/07/17	0	0.00	1	26.80	26.80	-1	4,239	-0.02%
2019/07/16	2	26.33	2	26.35	26.15	0	4,296	0.00%
2019/07/11	0	0.00	2	25.68	25.70	-2	4,226	-0.05%
2019/07/10	7	26.11	7	26.11	25.60	0	4,243	0.00%
2019/07/09	0	0.00	10	25.65	25.90	-10	3,908	-0.26%
2019/07/04	10	25.50	0	0.00	25.25	10	3,977	0.25%
2019/07/02	3	25.50	9	25.50	25.70	-6	4,028	-0.15%
2019/07/01	12	25.47	1	25.50	25.45	11	4,028	0.27%
2019/06/28	2	25.00	10	25.07	25.05	-8	4,038	-0.20%
2019/06/27	13	26.10	18	25.81	25.25	-5	4,034	-0.12%
2019/06/26	0	0.00	5	25.67	25.70	-5	3,911	-0.13%
2019/06/25	3	25.62	6	25.33	25.35	-3	3,926	-0.08%
2019/06/24	0	0.00	10	25.10	25.30	-10	3,877	-0.26%
2019/06/21	0	0.00	11	24.78	24.50	-11	3,881	-0.28%
2019/06/14	0	0.00	5	23.70	23.80	-5	4,476	-0.11%
2019/06/11	0	0.00	1	23.65	24.00	-1	4,791	-0.02%
2019/06/10	0	0.00	4	23.35	23.50	-4	4,787	-0.08%
2019/06/05	0	0.00	5	23.25	23.10	-5	4,819	-0.10%
2019/06/03	1	22.90	0	0.00	23.00	1	4,929	0.02%
2019/05/28	10	23.30	0	0.00	23.15	10	5,107	0.20%
2019/05/27	5	23.30	0	0.00	23.15	5	5,149	0.10%
2019/05/24	1	23.35	0	0.00	23.25	1	5,207	0.02%
2019/05/22	0	0.00	4	24.25	24.15	-4	5,200	-0.08%
2019/05/21	0	0.00	1	24.45	24.45	-1	5,226	-0.02%
2019/05/20	10	24.00	20	24.55	24.75	-10	5,249	-0.19%
2019/05/17	0	0.00	2	24.60	24.25	-2	5,221	-0.04%
2019/05/15	3	25.07	1	25.20	25.05	2	5,164	0.04%
2019/05/14	10	24.60	0	0.00	24.80	10	5,107	0.20%
2019/05/13	0	0.00	15	24.50	24.55	-15	5,084	-0.30%
2019/05/10	11	24.54	0	0.00	24.10	11	5,034	0.22%
2019/05/09	12	24.35	1	24.25	24.20	11	4,995	0.22%
2019/05/06	6	25.70	0	0.00	25.10	6	4,785	0.13%
2019/05/03	0	0.00	10	26.18	26.40	-10	4,701	-0.21%
2019/05/02	1	26.00	0	0.00	26.25	1	4,671	0.02%
2019/04/30	0	0.00	19	25.70	26.00	-19	4,622	-0.41%
2019/04/29	1	25.10	0	0.00	25.00	1	4,407	0.02%
2019/04/25	1	25.50	1	25.15	25.15	0	4,519	0.00%
2019/04/23	4	24.75	0	0.00	25.20	4	4,545	0.09%
2019/04/22	0	0.00	28	25.02	25.10	-28	4,548	-0.62%
2019/04/19	0	0.00	1	24.40	24.20	-1	4,467	-0.02%
2019/04/18	0	0.00	3	24.30	23.90	-3	4,501	-0.07%
2019/04/17	11	24.55	31	24.70	24.55	-20	4,630	-0.43%
2019/04/16	4	24.66	7	24.69	24.50	-3	4,820	-0.06%
2019/04/15	6	23.98	6	24.03	24.65	0	4,989	0.00%
2019/04/12	1	23.50	1	23.55	23.60	0	4,914	0.00%
2019/04/11	1	23.85	2	23.85	23.70	-1	4,911	-0.02%
2019/04/10	2	24.08	0	0.00	24.10	2	4,887	0.04%
2019/04/08	15	23.70	0	0.00	23.75	15	4,839	0.31%
2019/04/03	2	23.48	3	23.45	23.50	-1	4,805	-0.02%
2019/04/01	7	23.55	0	0.00	23.45	7	4,776	0.15%
2019/03/29	2	23.03	0	0.00	23.00	2	4,726	0.04%
2019/03/28	1	23.05	36	23.03	22.90	-35	4,701	-0.74%
2019/03/27	1	23.55	4	23.60	23.50	-3	4,650	-0.06%
2019/03/26	1	23.90	45	23.49	23.40	-44	4,622	-0.95%
2019/03/25	32	23.94	10	23.80	23.75	22	4,553	0.48%
2019/03/22	29	25.24	10	24.90	24.85	19	4,557	0.42%
2019/03/21	6	26.37	5	26.60	26.10	1	4,316	0.02%
2019/03/20	5	25.95	0	0.00	26.05	5	4,214	0.12%
2019/03/19	8	26.35	0	0.00	26.10	8	4,218	0.19%
2019/03/18	7	25.86	21	26.01	26.50	-14	4,208	-0.33%
2019/03/14	5	25.35	5	25.90	25.35	0	3,996	0.00%
2019/03/12	0	0.00	4	25.40	25.05	-4	3,954	-0.10%
2019/03/07	2	25.10	2	25.05	25.10	0	4,007	0.00%
2019/03/05	5	24.95	0	0.00	24.85	5	3,870	0.13%
2019/03/04	10	24.90	0	0.00	25.00	10	3,847	0.26%
2019/02/27	0	0.00	1	24.25	24.55	-1	3,807	-0.03%
2019/02/26	2	24.55	8	24.65	24.50	-6	3,815	-0.16%
2019/02/25	2	25.40	0	0.00	24.95	2	3,835	0.05%
2019/02/22	2	24.75	0	0.00	24.90	2	3,808	0.05%
2019/02/21	1	24.65	3	24.73	24.80	-2	3,830	-0.05%
2019/02/19	13	24.66	1	24.55	24.70	12	3,789	0.32%
2019/02/14	0	0.00	8	24.85	24.80	-8	3,805	-0.21%
2019/02/13	5	25.00	0	0.00	24.95	5	3,803	0.13%
2019/02/12	2	25.00	2	24.90	24.90	0	3,803	0.00%
2019/01/30	8	24.65	0	0.00	24.60	8	3,776	0.21%
2019/01/29	5	24.40	0	0.00	24.45	5	3,774	0.13%
2019/01/28	2	24.90	0	0.00	24.90	2	3,750	0.05%
2019/01/25	5	24.75	0	0.00	24.65	5	3,756	0.13%
2019/01/24	1	24.75	0	0.00	24.65	1	3,746	0.03%
2019/01/23	0	0.00	1	24.80	24.80	-1	3,737	-0.03%
2019/01/22	7	25.02	4	25.14	25.05	3	3,719	0.08%
2019/01/18	3	25.30	4	25.15	25.30	-1	3,642	-0.03%
2019/01/17	21	25.79	10	25.14	25.30	11	3,618	0.30%
2019/01/16	13	25.85	38	25.77	26.10	-25	3,458	-0.72%
2019/01/15	7	25.28	16	25.26	25.05	-9	3,279	-0.27%
2019/01/14	1	25.65	1	24.75	24.85	0	3,222	0.00%
2019/01/11	10	25.35	0	0.00	25.10	10	3,158	0.32%
2019/01/10	1	25.70	37	25.50	25.75	-36	3,087	-1.17%
2019/01/09	18	25.62	21	25.61	25.50	-3	3,015	-0.10%
2019/01/08	21	24.78	33	24.90	25.45	-12	2,864	-0.42%
2019/01/07	5	24.02	23	24.17	24.50	-18	2,643	-0.68%
2019/01/03	1	22.95	1	23.15	22.75	0	2,429	0.00%
2019/01/02	1	23.40	2	23.13	23.00	-1	2,447	-0.04%
2018/12/27	6	23.07	1	23.20	22.90	5	2,451	0.20%
2018/12/25	1	22.70	6	22.75	22.65	-5	2,408	-0.21%
2018/12/24	0	0.00	5	23.05	23.05	-5	2,406	-0.21%
2018/12/22	0	0.00	1	22.45	22.55	-1	2,398	-0.04%
2018/12/21	0	0.00	16	21.93	22.50	-16	2,488	-0.64%
2018/12/20	22	22.41	0	0.00	22.30	22	2,499	0.88%
2018/12/19	1	22.75	1	22.65	22.70	0	2,485	0.00%
2018/12/18	0	0.00	1	22.95	22.75	-1	2,476	-0.04%
2018/12/17	5	23.67	3	24.30	23.00	2	2,441	0.08%
2018/12/14	4	22.98	2	23.13	23.15	2	2,315	0.09%
2018/12/13	21	23.08	1	23.10	23.05	20	2,299	0.87%
2018/12/12	11	22.96	0	0.00	23.00	11	2,257	0.49%
2018/12/11	61	22.70	12	22.85	22.80	49	2,201	2.23%
2018/12/07	35	21.83	20	21.74	22.15	15	2,086	0.72%
2018/12/06	5	21.70	15	22.30	21.30	-10	2,067	-0.48%
2018/12/05	11	22.17	1	22.20	22.25	10	2,033	0.49%
2018/12/04	15	22.97	1	22.45	22.45	14	2,034	0.69%
2018/12/03	1	22.00	6.2	22.05	22.10	-5.2	1,968	-0.26%
2018/11/30	1	21.50	6	21.65	21.60	-5	1,946	-0.26%
2018/11/29	2	21.50	4	21.55	21.45	-2	1,929	-0.10%
2018/11/28	7	21.16	0	0.00	21.45	7	1,902	0.37%
2018/11/26	2	20.60	8	20.68	20.80	-6	1,855	-0.32%
2018/11/23	4	20.15	2	20.80	20.10	2	1,839	0.11%
2018/11/22	17	21.42	11	20.95	20.80	6	1,808	0.33%
2018/11/21	1	20.90	0	0.00	21.00	1	1,804	0.06%
2018/11/20	10	20.65	0	0.00	20.75	10	1,819	0.55%
2018/11/19	6	20.32	1	20.30	20.45	5	1,782	0.28%
2018/11/16	5	20.05	2	20.03	20.05	3	1,765	0.17%
2018/11/15	0	0.00	3	19.98	19.90	-3	1,753	-0.17%
2018/11/09	0	0.00	1	19.70	19.80	-1	1,791	-0.06%
2018/11/07	0	0.00	10	19.30	19.45	-10	1,896	-0.53%
2018/11/05	10	18.95	10	19.05	19.00	0	2,079	0.00%
2018/11/02	0	0.00	1	18.95	18.95	-1	2,120	-0.05%
2018/10/31	1	18.10	0	0.00	18.30	1	2,151	0.05%
2018/10/30	7	17.35	2	17.50	17.80	5	2,173	0.23%
2018/10/29	0.3	17.20	0	0.00	17.20	0.3	2,410	0.01%
2018/10/26	3	17.40	2	17.55	17.35	1	2,456	0.04%
2018/10/25	2	17.25	0	0.00	17.15	2	2,460	0.08%
2018/10/23	1	18.75	0	0.00	18.45	1	2,473	0.04%
2018/10/22	1	19.05	3	19.17	19.05	-2	2,509	-0.08%
2018/10/19	0	0.00	1	19.10	19.10	-1	2,525	-0.04%
2018/10/18	1	18.80	1	18.95	18.80	0	2,543	0.00%
2018/10/16	0	0.00	1	18.55	18.60	-1	2,626	-0.04%
2018/10/12	4	17.58	2	17.90	18.10	2	2,776	0.07%
2018/10/11	4	18.05	1	18.10	18.00	3	3,116	0.10%
2018/10/09	1	20.15	0	0.00	20.00	1	3,134	0.03%
2018/10/05	3	21.10	0	0.00	20.65	3	3,690	0.08%
2018/10/04	1	21.80	0	0.00	21.50	1	3,714	0.03%
2018/10/03	1	22.35	0	0.00	22.10	1	3,767	0.03%
2018/10/02	0	0.00	1	22.55	22.50	-1	3,818	-0.03%
2018/10/01	1	22.95	1	22.85	22.90	0	3,853	0.00%
2018/09/28	6	23.48	6	23.33	23.30	0	3,882	0.00%
2018/09/27	0	0.00	1	22.80	22.90	-1	3,888	-0.03%
2018/09/21	0	0.00	1	21.95	21.90	-1	4,288	-0.02%
2018/09/19	0	0.00	1	22.20	22.25	-1	4,400	-0.02%
2018/09/14	1	21.80	2	21.98	22.15	-1	4,472	-0.02%
2018/09/13	0	0.00	3	21.47	21.55	-3	4,511	-0.07%
2018/09/12	0	0.00	2	21.35	21.15	-2	4,668	-0.04%
2018/09/11	0	0.00	3	21.25	21.40	-3	4,709	-0.06%
2018/09/10	0	0.00	1	21.15	20.90	-1	4,725	-0.02%
2018/09/06	0	0.00	1	22.35	22.25	-1	4,733	-0.02%
2018/09/05	1	22.80	0	0.00	22.70	1	4,783	0.02%
2018/09/03	1	22.75	21	22.95	22.50	-20	4,948	-0.40%
2018/08/31	0	0.00	5	22.85	22.85	-5	5,015	-0.10%
2018/08/30	20	22.90	10	23.15	22.90	10	5,186	0.19%
2018/08/28	13	23.00	9	23.01	22.95	4	5,366	0.07%
2018/08/27	0	0.00	3	22.73	23.00	-3	5,638	-0.05%
2018/08/24	1	21.70	3	21.83	21.80	-2	5,787	-0.03%
2018/08/23	6	22.10	0	0.00	22.15	6	5,848	0.10%
2018/08/21	1	21.95	2	21.98	22.10	-1	5,885	-0.02%
2018/08/20	2	21.70	14	21.60	21.60	-12	5,914	-0.20%
2018/08/16	4	22.08	2	21.85	22.00	2	5,863	0.03%
2018/08/15	1	22.85	5	22.95	22.20	-4	5,832	-0.07%
2018/08/14	15	23.07	0	0.00	23.05	15	5,802	0.26%
2018/08/13	6	23.80	13	23.80	23.60	-7	5,750	-0.12%
2018/08/10	3	26.35	3	26.47	26.15	0	5,663	0.00%
2018/08/09	9	26.09	0	0.00	26.05	9	5,778	0.16%
2018/08/08	16	26.63	1	26.60	26.55	15	5,753	0.26%
2018/08/07	6	26.94	0	0.00	26.85	6	5,736	0.10%
2018/08/06	2	27.13	0	0.00	27.15	2	5,724	0.03%
2018/08/03	26	27.57	18	27.36	27.35	8	5,726	0.14%
2018/08/02	1	26.90	17	26.91	26.85	-16	5,497	-0.29%
2018/08/01	17	26.95	0	0.00	26.80	17	5,461	0.31%
2018/07/31	0	0.00	1	26.90	26.90	-1	5,450	-0.02%
2018/07/30	4	27.09	2	26.90	26.90	2	5,434	0.04%
2018/07/27	1	26.70	2	26.85	27.25	-1	5,423	-0.02%
2018/07/26	4	26.70	8	26.60	26.55	-4	5,382	-0.07%
2018/07/25	6	26.56	15	26.67	26.60	-9	5,360	-0.17%
2018/07/24	17	26.75	5	26.80	26.95	12	5,343	0.22%
2018/07/23	18	26.72	9	26.71	26.55	9	5,329	0.17%
2018/07/20	34	27.31	15	27.21	27.05	19	5,289	0.36%
2018/07/19	48	27.53	44	27.44	27.45	4	5,251	0.08%
2018/07/18	44	28.27	81	28.16	27.90	-37	5,190	-0.71%
2018/07/17	19	27.64	10	27.73	27.50	9	4,869	0.18%
2018/07/16	42	27.97	86	27.92	28.00	-44	4,833	-0.91%
2018/07/13	28	28.39	33	28.43	28.45	-5	4,685	-0.11%
2018/07/12	13	27.75	2	27.93	27.80	11	4,325	0.25%
2018/07/11	11	27.69	15	28.04	27.50	-4	4,306	-0.09%
2018/07/10	3	27.45	5	27.50	27.90	-2	4,296	-0.05%
2018/07/09	13	27.17	12	27.38	27.20	1	4,301	0.02%
2018/07/06	3	26.75	4	26.91	27.05	-1	4,281	-0.02%
2018/07/05	10	27.13	5	27.18	27.00	5	4,321	0.12%
2018/07/04	4	28.09	33	28.25	27.90	-29	4,324	-0.67%
2018/07/03	1	27.00	4	27.28	27.15	-3	4,011	-0.07%
2018/07/02	17	26.99	6	26.87	26.85	11	4,016	0.27%
2018/06/29	6	27.03	10	27.27	27.25	-4	3,991	-0.10%
2018/06/28	1	26.25	3	26.28	26.25	-2	3,914	-0.05%
2018/06/27	3	26.47	5	26.46	26.10	-2	3,951	-0.05%
2018/06/26	3	26.25	6	26.06	26.20	-3	3,973	-0.08%
2018/06/25	4	27.03	1	26.80	26.70	3	3,974	0.08%
2018/06/22	2	27.23	2	27.40	27.15	0	4,015	0.00%
2018/06/21	19	28.04	15	27.78	27.95	4	3,998	0.10%
2018/06/20	2	26.83	6	26.89	27.45	-4	3,963	-0.10%
2018/06/19	3	27.20	3	27.23	27.20	0	4,013	0.00%
2018/06/15	4	27.34	8	27.45	27.50	-4	4,095	-0.10%
2018/06/13	3	27.67	10	27.70	27.60	-7	4,174	-0.17%
2018/06/12	1	28.10	5	28.08	27.85	-4	4,166	-0.10%
2018/06/11	10	27.41	2.2	27.85	27.40	7.8	4,093	0.19%
2018/06/08	14	27.91	40	28.00	27.70	-26	4,127	-0.63%
2018/06/07	13	27.86	23	27.66	27.65	-10	4,144	-0.24%
2018/06/06	4	27.21	5	27.15	27.35	-1	4,114	-0.02%
2018/06/05	21	27.37	6	27.07	27.00	15	4,531	0.33%
2018/06/04	28	27.80	10	28.09	28.05	18	4,582	0.39%
2018/06/01	13	27.23	7	26.97	27.35	6	4,392	0.14%
2018/05/31	0	0.00	2	26.50	26.50	-2	4,412	-0.05%
2018/05/30	0	0.00	8	25.95	25.90	-8	4,538	-0.18%
2018/05/29	6	26.10	2	26.40	26.25	4	4,596	0.09%
2018/05/28	1	26.15	3	26.05	26.05	-2	4,630	-0.04%
2018/05/22	0	0.00	2	26.00	25.75	-2	4,910	-0.04%
2018/05/21	4	25.54	0	0.00	25.70	4	5,034	0.08%
2018/05/18	1	25.55	0	0.00	25.40	1	5,176	0.02%
2018/05/17	2	25.75	11	25.67	26.10	-9	5,161	-0.17%
2018/05/16	0	0.00	3	24.50	24.50	-3	5,055	-0.06%
2018/05/11	3	24.35	5	24.20	24.10	-2	5,357	-0.04%
2018/05/10	0	0.00	1	23.95	23.95	-1	5,360	-0.02%
2018/05/09	0	0.00	5	24.35	24.05	-5	5,416	-0.09%
2018/05/03	1	23.95	0	0.00	23.80	1	5,763	0.02%
2018/04/27	102	23.75	0	0.00	23.70	102	6,376	1.60%	大買/鉅額交易
2018/04/26	1	24.10	9	24.13	23.55	-8	6,682	-0.12%
2018/04/25	2	23.40	0	0.00	23.75	2	7,172	0.03%
2018/04/24	5	23.85	9	23.85	23.90	-4	7,255	-0.06%
2018/04/23	19	25.10	5	24.92	24.80	14	7,302	0.19%
2018/04/20	2	25.25	0	0.00	25.20	2	7,393	0.03%
2018/04/18	5	25.45	0	0.00	25.50	5	7,755	0.06%
2018/04/17	22	25.80	0	0.00	25.80	22	7,945	0.28%
2018/04/16	2	26.80	0	0.00	26.60	2	8,233	0.02%
2018/04/11	0	0.00	3	27.00	26.70	-3	10,411	-0.03%
2018/04/10	0	0.00	13	26.62	26.55	-13	11,292	-0.12%
2018/04/09	27	25.50	9	25.49	25.25	18	11,603	0.16%
2018/04/03	12	25.94	2	26.18	25.85	10	11,754	0.09%
2018/04/02	5	26.70	0	0.00	26.65	5	11,738	0.04%
2018/03/31	10	26.82	0	0.00	26.65	10	11,828	0.08%
2018/03/30	6	27.09	4	27.15	27.05	2	11,829	0.02%
2018/03/29	0	0.00	2	27.00	27.00	-2	11,807	-0.02%
2018/03/28	2	27.13	0	0.00	27.00	2	11,817	0.02%
2018/03/27	10	27.45	0	0.00	27.50	10	11,825	0.08%
2018/03/26	51	27.00	5	26.74	26.80	46	11,834	0.39%
2018/03/23	36	26.69	8	26.71	26.75	28	11,831	0.24%
2018/03/22	3	27.35	0	0.00	27.35	3	11,738	0.03%
2018/03/21	2	27.65	6	27.30	27.85	-4	11,692	-0.03%
2018/03/20	4	27.26	3	27.15	27.15	1	11,863	0.01%
2018/03/19	0	0.00	1	27.90	27.90	-1	11,893	-0.01%
2018/03/16	0	0.00	7	28.29	28.20	-7	11,875	-0.06%
2018/03/15	1	28.05	0	0.00	28.05	1	11,917	0.01%
2018/03/14	4	28.14	2	28.00	27.95	2	11,906	0.02%
2018/03/13	2	28.40	10	28.40	28.45	-8	11,883	-0.07%
2018/03/12	21	28.55	1	28.35	28.35	20	11,841	0.17%
2018/03/09	35	29.91	23	30.05	29.20	12	11,816	0.10%
2018/03/08	3	28.75	0	0.00	28.75	3	11,452	0.03%
2018/03/07	7	28.43	7	28.49	28.50	0	11,450	0.00%
2018/03/06	2	28.83	7	28.80	28.75	-5	11,513	-0.04%
2018/03/05	8	28.82	15	28.73	28.45	-7	11,389	-0.06%
2018/03/02	2	28.00	17	28.20	28.15	-15	11,353	-0.13%
2018/03/01	3	27.33	5	27.88	27.95	-2	11,737	-0.02%
2018/02/27	11	28.19	15	27.91	27.80	-4	11,967	-0.03%
2018/02/26	4	27.63	106	27.31	27.00	-102	12,038	-0.85%	大賣/鉅額交易
2018/02/23	67	27.41	25	27.30	27.45	42	12,002	0.35%
2018/02/22	12	27.21	43	27.14	27.25	-31	11,994	-0.26%
2018/02/21	112	26.35	15.1	26.75	27.50	96.9	11,995	0.81%	大買/
2018/02/12	3	25.67	2	25.65	25.45	1	11,913	0.01%
2018/02/07	3	25.78	13	25.62	25.25	-10	11,965	-0.08%
2018/02/06	11	25.22	11	26.16	25.10	0	12,043	0.00%
2018/02/05	18	27.08	4	27.13	27.40	14	12,214	0.11%
2018/02/02	2	27.85	4	27.93	27.95	-2	12,207	-0.02%
2018/02/01	2	27.85	0	0.00	27.95	2	12,226	0.02%
2018/01/31	7	27.76	6	28.07	28.10	1	12,282	0.01%
2018/01/30	16	28.63	4	28.46	28.05	12	12,234	0.10%
2018/01/29	11	28.33	3	28.27	28.40	8	12,159	0.07%
2018/01/26	26	27.88	9	27.85	27.70	17	12,089	0.14%
2018/01/25	44	28.62	32	28.23	28.10	12	11,968	0.10%
2018/01/24	18	29.09	4	29.30	29.30	14	11,793	0.12%
2018/01/23	37	29.29	10.2	29.30	29.05	26.8	11,701	0.23%
2018/01/22	13	31.13	25	31.07	30.30	-12	11,422	-0.11%
2018/01/19	31	30.35	63	30.65	30.70	-32	11,212	-0.29%
2018/01/18	14	29.58	16	29.80	29.35	-2	10,752	-0.02%
2018/01/17	4	29.53	10	29.38	29.45	-6	10,698	-0.06%
2018/01/16	8	29.67	3	29.75	29.50	5	10,612	0.05%
2018/01/15	7	29.59	0	0.00	29.35	7	10,510	0.07%
2018/01/12	54	30.47	76	30.41	30.05	-22	10,468	-0.21%
2018/01/11	9	29.77	10	29.93	29.55	-1	10,156	-0.01%
2018/01/10	49	29.36	4	29.31	29.10	45	9,979	0.45%
2018/01/09	7	30.22	14	30.14	30.20	-7	9,679	-0.07%
2018/01/08	80	31.54	22	31.44	30.60	58	9,315	0.62%
2018/01/05	88	30.72	118	30.71	31.20	-30	8,612	-0.35%	大賣/
2018/01/04	60	27.79	72	27.99	28.95	-12	7,454	-0.16%
2018/01/03	20	26.67	16	26.63	26.35	4	6,544	0.06%
2018/01/02	11	25.36	3	25.87	25.95	8	6,204	0.13%