正文 (4906)-合庫-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
34.55
漲跌
▼0.30
漲幅
-0.86%
成交量
2,359張
產業
上市通信網路類股
608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－合庫-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

合庫-嘉義券商分點個股進出
合庫-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
2024/12/10	1	35.00	0	0.00	34.85	1	3,485	0.03%
2024/12/09	2	35.88	0	0.00	35.60	2	3,507	0.06%
2024/12/06	0.4	36.55	0	0.00	36.30	0.4	3,529	0.01%
2024/12/04	0	0.00	4	36.95	36.90	-4	3,686	-0.11%
2024/12/03	0	0.00	7	37.83	37.10	-7	3,797	-0.18%
2024/12/02	2	36.95	1	36.50	36.65	1	3,973	0.03%
2024/11/29	0.5	35.15	0	0.00	36.00	0.5	4,170	0.01%
2024/11/28	0.5	35.50	0	0.00	35.20	0.5	4,364	0.01%
2024/11/27	1	36.00	0	0.00	35.80	1	4,462	0.02%
2024/11/25	0	0.00	1.6	36.61	36.50	-1.6	4,753	-0.03%
2024/11/22	0.4	35.65	0	0.00	35.65	0.4	4,880	0.01%
2024/11/18	2.4	34.90	0	0.00	34.65	2.4	5,626	0.04%
2024/11/12	0	0.00	1	35.80	35.80	-1	6,106	-0.02%
2024/11/11	1.4	35.45	0	0.00	35.45	1.4	6,139	0.02%
2024/11/08	0.4	36.45	0	0.00	36.10	0.4	6,207	0.01%
2024/11/07	1	37.40	2	37.38	37.45	-1	6,205	-0.02%
2024/11/01	0	0.00	1	35.90	35.85	-1	6,544	-0.02%
2024/10/30	2	35.50	0	0.00	35.55	2	6,605	0.03%
2024/10/28	0	0.00	0.7	36.50	36.50	-0.7	6,811	-0.01%
2024/10/24	1	36.70	0	0.00	36.90	1	7,031	0.01%
2024/10/23	1	37.05	0	0.00	37.10	1	7,139	0.01%
2024/10/22	2	37.00	0	0.00	37.15	2	7,342	0.03%
2024/10/21	0	0.00	1.8	36.87	37.00	-1.8	7,589	-0.02%
2024/10/18	0.4	36.30	10	36.53	36.35	-9.6	7,954	-0.12%
2024/10/17	2.4	36.80	0.4	37.30	36.70	2	8,475	0.02%
2024/10/15	3	36.60	0	0.00	36.25	3	9,745	0.03%
2024/10/14	3	36.57	0	0.00	36.95	3	9,846	0.03%
2024/10/11	5.4	36.19	0	0.00	36.15	5.4	10,022	0.05%
2024/10/07	0	0.00	2	38.90	38.75	-2	11,313	-0.02%
2024/10/01	0	0.00	5	38.55	38.60	-5	11,972	-0.04%
2024/09/30	1	38.70	0	0.00	38.35	1	12,181	0.01%
2024/09/27	4	39.40	0	0.00	39.40	4	12,823	0.03%
2024/09/26	1	41.00	2	40.70	39.95	-1	13,932	-0.01%
2024/09/25	0	0.00	1	40.55	40.40	-1	13,940	-0.01%
2024/09/24	4	39.84	0	0.00	39.90	4	13,942	0.03%
2024/09/19	3	40.45	0	0.00	40.80	3	14,123	0.02%
2024/09/18	7	41.39	0	0.00	40.85	7	14,161	0.05%
2024/09/16	13	42.03	1	41.75	41.90	12	14,162	0.08%
2024/09/13	5	40.18	0	0.00	40.40	5	14,045	0.04%
2024/09/12	0	0.00	8	39.05	39.05	-8	14,037	-0.06%
2024/09/10	0.5	39.40	11	39.25	39.10	-10.5	14,167	-0.07%
2024/09/06	0	0.00	1	39.60	39.50	-1	14,386	-0.01%
2024/09/05	6	40.81	7	39.50	39.50	-1	14,642	-0.01%
2024/09/04	3	41.50	0	0.00	40.85	3	14,752	0.02%
2024/09/03	10	43.36	9	43.18	42.70	1	14,838	0.01%
2024/09/02	6	43.14	5	42.85	42.85	1	14,807	0.01%
2024/08/30	23	42.98	0	0.00	42.30	23	14,724	0.16%
2024/08/29	0	0.00	3	43.05	43.05	-3	14,816	-0.02%
2024/08/28	3	42.95	0	0.00	42.85	3	14,827	0.02%
2024/08/27	0	0.00	21	42.61	42.90	-21	14,992	-0.14%
2024/08/26	1	42.40	0.3	42.85	42.45	0.7	15,190	0.00%
2024/08/23	22.3	42.60	0	0.00	42.60	22.3	15,315	0.15%
2024/08/22	0	0.00	16	42.44	42.20	-16	15,511	-0.10%
2024/08/21	11	42.34	6	42.53	42.25	5	15,930	0.03%
2024/08/20	2	41.05	0	0.00	41.10	2	15,710	0.01%
2024/08/19	3	41.42	0	0.00	41.20	3	15,663	0.02%
2024/08/16	4	40.05	3	40.28	40.10	1	15,746	0.01%
2024/08/14	0	0.00	0.4	38.30	38.15	-0.4	15,865	0.00%
2024/08/13	1.4	37.49	4	38.20	38.25	-2.6	15,846	-0.02%
2024/08/08	2	39.00	0	0.00	38.50	2	15,647	0.01%
2024/08/06	3	37.08	12	36.74	37.75	-9	15,532	-0.06%
2024/08/05	1	37.50	0	0.00	37.50	1	15,367	0.01%
2024/08/02	0	0.00	0.9	41.80	41.65	-0.9	15,212	-0.01%
2024/07/29	0	0.00	6	41.23	41.10	-6	14,790	-0.04%
2024/07/26	0	0.00	2	42.30	42.45	-2	14,669	-0.01%
2024/07/23	0	0.00	1	43.45	43.45	-1	14,559	-0.01%
2024/07/22	3	41.90	0	0.00	41.30	3	14,346	0.02%
2024/07/19	1	43.50	1	44.10	44.30	0	14,073	0.00%
2024/07/18	5	44.10	4	45.09	44.00	1	13,700	0.01%
2024/07/17	28	44.58	2	45.45	43.50	26	13,161	0.20%
2024/07/16	10	43.35	42	45.22	45.80	-32	12,452	-0.26%
2024/07/12	4	42.59	0	0.00	42.45	4	11,688	0.03%
2024/07/11	0	0.00	12	43.26	43.55	-12	11,503	-0.10%
2024/07/10	17	42.23	53	42.04	42.45	-36	11,254	-0.32%
2024/07/09	7	40.71	9	42.12	40.95	-2	10,835	-0.02%
2024/07/08	10	40.95	15	40.93	41.00	-5	10,171	-0.05%
2024/07/05	3	40.30	5	40.55	39.80	-2	9,743	-0.02%
2024/07/04	2	39.18	0	0.00	39.35	2	9,578	0.02%
2024/07/03	31	40.46	10	40.32	39.80	21	9,408	0.22%
2024/07/02	13	40.03	53.5	40.48	40.60	-40.5	8,719	-0.46%
2024/06/28	1	36.95	0	0.00	36.80	1	7,598	0.01%
2024/06/27	1	37.45	1	36.85	36.85	0	7,572	0.00%
2024/06/26	3	36.93	0	0.00	36.80	3	7,530	0.04%
2024/06/25	1	37.35	0	0.00	37.90	1	7,453	0.01%
2024/06/24	1	37.95	2	38.08	37.90	-1	7,382	-0.01%
2024/06/21	0	0.00	7	38.27	38.40	-7	7,387	-0.09%
2024/06/19	0	0.00	3	38.30	37.90	-3	7,330	-0.04%
2024/06/18	1	38.05	4	38.08	37.85	-3	7,294	-0.04%
2024/06/14	0	0.00	3	38.67	38.55	-3	7,214	-0.04%
2024/06/13	8	38.73	5	38.25	38.05	3	7,129	0.04%
2024/06/12	4	38.51	4.5	38.84	38.80	-0.5	7,069	-0.01%
2024/06/11	7	38.18	5	38.35	38.25	2	6,908	0.03%
2024/06/07	14	38.34	16	38.53	38.20	-2	6,747	-0.03%
2024/06/06	5	38.35	5	38.60	38.30	0	6,627	0.00%
2024/06/05	3	38.05	10	37.90	37.80	-7	6,419	-0.11%
2024/06/04	5.5	37.89	25	37.99	38.05	-19.6	6,414	-0.30%
2024/06/03	0	0.00	3	37.23	37.70	-3	6,453	-0.05%
2024/05/31	59.5	37.93	0	0.00	37.00	59.5	6,649	0.89%
2024/05/30	7	38.01	31	38.28	38.00	-24	7,831	-0.31%
2024/05/29	4	38.18	5	38.17	38.00	-1	8,025	-0.01%
2024/05/28	25	37.69	2	37.85	37.95	23	7,758	0.30%
2024/05/27	11.5	37.34	10.6	37.06	37.35	1	7,378	0.01%
2024/05/24	4	35.45	3	35.60	35.35	1	6,845	0.01%
2024/05/23	2	35.00	0	0.00	35.00	2	6,842	0.03%
2024/05/22	2	36.00	4	36.19	35.40	-2	6,864	-0.03%
2024/05/21	3	35.10	0	0.00	35.20	3	6,687	0.04%
2024/05/20	3	35.23	9	35.22	35.50	-6	6,642	-0.09%
2024/05/06	0	0.00	4	33.50	33.55	-4	6,878	-0.06%
2024/04/30	0	0.00	1	33.35	33.25	-1	7,018	-0.01%
2024/04/29	1	33.15	0	0.00	33.25	1	7,071	0.01%
2024/04/26	5	32.61	0	0.00	32.80	5	7,230	0.07%
2024/04/24	0	0.00	1	32.85	33.00	-1	7,337	-0.01%
2024/04/19	0	0.00	1	32.35	32.20	-1	7,766	-0.01%
2024/04/18	1	32.85	0	0.00	33.15	1	7,725	0.01%
2024/04/17	0	0.00	2	33.05	32.95	-2	7,742	-0.03%
2024/04/16	2	32.85	1	32.70	32.70	1	7,740	0.01%
2024/04/11	1	34.55	4	34.45	34.65	-3	7,676	-0.04%
2024/04/09	4	34.14	30	34.25	34.05	-26	7,659	-0.34%
2024/04/08	3	34.02	0	0.00	34.05	3	7,608	0.04%
2024/04/03	1	34.00	0	0.00	33.95	1	7,608	0.01%
2024/04/02	35	34.22	0	0.00	34.10	35	7,621	0.46%
2024/04/01	1	34.50	3	34.52	34.55	-2	7,594	-0.03%
2024/03/29	1	34.00	2	34.10	34.10	-1	7,575	-0.01%
2024/03/28	1	34.40	0	0.00	34.20	1	7,639	0.01%
2024/03/27	1	34.50	0	0.00	34.40	1	7,680	0.01%
2024/03/26	1	34.35	0	0.00	34.40	1	7,678	0.01%
2024/03/25	1	35.30	0	0.00	35.30	1	7,627	0.01%
2024/03/22	0.4	34.95	0	0.00	35.10	0.4	7,653	0.01%
2024/03/21	3	34.85	0	0.00	34.80	3	7,663	0.04%
2024/03/20	5	35.11	0	0.00	34.90	5	7,731	0.06%
2024/03/19	1	35.20	0	0.00	35.00	1	7,974	0.01%
2024/03/15	0.4	34.90	0	0.00	34.30	0.4	8,602	0.00%
2024/03/14	2.4	34.88	4	34.88	34.90	-1.6	8,679	-0.02%
2024/03/13	6	35.86	1	36.40	35.65	5	8,912	0.06%
2024/03/12	1	36.20	0	0.00	36.15	1	8,880	0.01%
2024/03/08	1	35.90	3	36.55	35.95	-2	8,713	-0.02%
2024/03/07	5	37.50	4	36.91	36.80	1	8,577	0.01%
2024/03/06	1	38.50	5	38.56	38.35	-4	8,253	-0.05%
2024/03/05	24.4	39.78	16	39.53	39.50	8.4	7,969	0.10%
2024/03/04	6	37.68	22.4	38.30	38.70	-16.4	6,493	-0.25%
2024/03/01	3.4	35.23	1	35.35	35.20	2.4	5,983	0.04%
2024/02/27	0	0.00	1	35.70	35.25	-1	5,974	-0.02%
2024/02/26	0	0.00	1	36.10	36.00	-1	5,965	-0.02%
2024/02/22	2	36.35	0	0.00	36.35	2	6,002	0.03%
2024/02/21	0	0.00	1	36.00	36.05	-1	5,965	-0.02%
2024/02/19	0	0.00	0.8	36.10	35.95	-0.8	5,940	-0.01%
2024/02/16	0.4	35.55	0	0.00	35.65	0.4	5,922	0.01%
2024/02/15	0	0.00	1.2	35.89	35.70	-1.2	5,925	-0.02%
2024/02/05	7.4	35.27	0	0.00	35.10	7.4	5,887	0.13%
2024/02/02	2	36.38	12	36.10	36.00	-10	5,862	-0.17%
2024/02/01	0.2	36.20	7.4	36.20	36.20	-7.3	5,732	-0.13%
2024/01/30	0	0.00	2	35.55	35.75	-2	5,649	-0.04%
2024/01/29	3	35.78	0	0.00	35.80	3	5,636	0.05%
2024/01/18	0.4	35.30	0	0.00	35.20	0.4	5,445	0.01%
2024/01/16	0	0.00	2	36.00	36.00	-2	5,340	-0.04%
2024/01/15	9	34.89	13.9	34.50	35.00	-4.9	5,112	-0.09%
2024/01/12	0	0.00	0	33.75	33.50	0	5,002	0.00%
2024/01/11	1	33.60	1	33.80	33.75	0	5,018	0.00%
2024/01/09	0.9	33.34	0	0.00	33.25	0.9	5,131	0.02%
2024/01/05	11	33.90	0	0.00	33.65	11	5,213	0.21%
2024/01/04	0	0.00	1	34.45	33.85	-1	5,268	-0.02%
2024/01/03	0	0.00	1	34.20	34.15	-1	5,289	-0.02%
2024/01/02	0	0.00	2	34.68	34.70	-2	5,278	-0.04%
2023/12/28	1	35.20	0	0.00	34.80	1	5,364	0.02%
2023/12/27	1	34.50	10	34.60	34.55	-9	5,396	-0.17%
2023/12/26	2	34.83	0	0.00	34.85	2	5,538	0.04%
2023/12/25	1	35.20	0	0.00	34.60	1	5,548	0.02%
2023/12/22	1	35.85	0	0.00	35.55	1	5,530	0.02%
2023/12/21	6	35.63	0	0.00	35.60	6	5,535	0.11%
2023/12/20	2	35.80	0	0.00	35.95	2	5,661	0.04%
2023/12/14	3	36.60	7	36.89	36.90	-4	5,830	-0.07%
2023/12/13	0	0.00	3	36.25	36.35	-3	5,593	-0.05%
2023/12/12	25	35.78	4.5	35.73	35.75	20.6	5,399	0.38%
2023/12/11	4.5	34.23	0	0.00	34.30	4.5	5,452	0.08%
2023/12/08	2	35.35	0	0.00	35.70	2	5,430	0.04%
2023/12/07	0	0.00	1	34.55	34.50	-1	5,303	-0.02%
2023/12/04	2	34.35	0	0.00	34.25	2	5,826	0.03%
2023/11/30	1	34.00	1	34.10	34.05	0	6,330	0.00%
2023/11/29	1	34.20	0	0.00	34.20	1	6,567	0.02%
2023/11/21	1	34.85	2	34.90	34.60	-1	9,605	-0.01%
2023/11/20	0	0.00	1	33.90	34.30	-1	9,947	-0.01%
2023/11/17	0	0.00	4	33.51	33.45	-4	10,412	-0.04%
2023/11/16	1	33.00	0	0.00	33.40	1	10,727	0.01%
2023/11/15	0	0.00	10	33.25	33.10	-10	11,172	-0.09%
2023/11/14	11	32.99	0	0.00	33.15	11	11,272	0.10%
2023/11/10	0	0.00	1	32.75	32.70	-1	11,360	-0.01%
2023/11/09	5	32.95	0	0.00	32.90	5	11,392	0.04%
2023/11/08	0	0.00	1	33.30	33.30	-1	11,367	-0.01%
2023/11/07	2	33.45	0	0.00	33.45	2	11,416	0.02%
2023/11/03	1	35.05	3	34.40	34.25	-2	11,956	-0.02%
2023/11/02	0	0.00	31	33.94	33.85	-31	11,934	-0.26%
2023/10/31	34	33.11	1	33.85	32.60	33	12,232	0.27%
2023/10/27	3	33.10	0	0.00	33.15	3	12,454	0.02%
2023/10/25	2	33.98	0	0.00	33.70	2	12,669	0.02%
2023/10/18	0	0.00	1	33.30	33.45	-1	13,018	-0.01%
2023/10/16	0	0.00	11	34.99	34.60	-11	13,098	-0.08%
2023/10/13	1	35.55	0	0.00	35.35	1	13,160	0.01%
2023/10/11	2	36.10	6	36.02	36.00	-4	13,271	-0.03%
2023/10/06	0	0.00	4	36.70	36.70	-4	13,344	-0.03%
2023/10/05	6	37.36	4	37.00	37.00	2	13,382	0.01%
2023/10/04	4	36.68	3	36.58	36.60	1	13,391	0.01%
2023/10/03	7	37.52	3	37.40	37.15	4	13,538	0.03%
2023/10/02	5	37.80	4	37.66	37.85	1	13,683	0.01%
2023/09/28	1	36.70	0	0.00	36.45	1	13,866	0.01%
2023/09/27	4	36.68	4	36.70	36.70	0	14,035	0.00%
2023/09/25	4	37.70	6.6	37.47	37.60	-2.6	14,810	-0.02%
2023/09/22	5	35.77	4	36.05	36.05	1	15,164	0.01%
2023/09/21	2.4	35.65	1	35.80	35.65	1.4	15,371	0.01%
2023/09/20	4	36.71	1	36.65	36.60	3	15,626	0.02%
2023/09/19	2	37.58	5	37.88	37.35	-3	15,530	-0.02%
2023/09/15	11.8	37.29	0.4	38.20	37.05	11.4	15,333	0.07%
2023/09/14	39	38.27	32	38.15	38.05	7	15,132	0.05%
2023/09/13	0	0.00	12	37.62	37.70	-12	14,807	-0.08%
2023/09/12	0	0.00	1	37.35	37.45	-1	14,717	-0.01%
2023/09/08	3	36.67	3	36.93	37.00	0	14,723	0.00%
2023/09/07	9.8	37.30	2	37.28	37.05	7.8	14,692	0.05%
2023/09/06	5	37.88	7.8	37.79	37.95	-2.8	14,398	-0.02%
2023/09/05	1	36.35	11	36.42	36.50	-10	13,995	-0.07%
2023/09/04	2.8	36.23	1	36.45	36.20	1.8	13,935	0.01%
2023/09/01	35	37.65	4	37.33	37.05	31	13,756	0.23%
2023/08/31	2	36.90	1	37.00	37.30	1	13,628	0.01%
2023/08/30	0	0.00	1	36.50	36.95	-1	13,760	-0.01%
2023/08/29	6	36.28	6	36.09	36.25	0	13,590	0.00%
2023/08/28	36.2	37.69	15	36.53	35.90	21.2	13,326	0.16%
2023/08/25	10.2	36.11	10	36.80	37.50	0.2	12,166	0.00%
2023/08/24	4	35.91	21	35.58	35.40	-17	11,315	-0.15%
2023/08/23	19.2	35.41	40	35.46	35.55	-20.8	10,998	-0.19%
2023/08/22	9	34.28	1	34.80	34.30	8	10,496	0.08%
2023/08/21	10.3	34.50	58	34.28	34.50	-47.8	10,182	-0.47%
2023/08/18	2	33.50	23	33.91	32.95	-21	9,725	-0.22%
2023/08/17	1	33.60	1	33.65	33.65	0	9,639	0.00%
2023/08/16	0	0.00	1	32.95	33.05	-1	9,566	-0.01%
2023/08/15	0	0.00	9	33.06	33.25	-9	9,564	-0.09%
2023/08/14	3	32.60	0	0.00	32.65	3	9,629	0.03%
2023/08/10	17	33.20	8	33.47	33.35	9	9,491	0.09%
2023/08/09	9	33.86	13	34.16	33.55	-4	9,344	-0.04%
2023/08/08	2	33.15	0	0.00	33.15	2	8,915	0.02%
2023/08/07	2	32.83	0	0.00	33.45	2	8,858	0.02%
2023/08/04	0	0.00	1	32.75	32.90	-1	8,737	-0.01%
2023/08/02	2	31.98	2	32.03	31.40	0	8,557	0.00%
2023/08/01	1	31.75	0	0.00	32.05	1	8,426	0.01%
2023/07/31	2	32.23	0	0.00	32.10	2	8,343	0.02%
2023/07/28	5	31.50	0	0.00	31.50	5	8,268	0.06%
2023/07/27	0	0.00	3	32.00	31.80	-3	8,260	-0.04%
2023/07/26	0	0.00	4	31.40	31.35	-4	8,211	-0.05%
2023/07/25	3	32.00	0	0.00	31.90	3	8,170	0.04%
2023/07/24	5	31.05	1	31.90	31.55	4	8,024	0.05%
2023/07/21	1	31.30	0	0.00	31.40	1	7,964	0.01%
2023/07/20	0	0.00	6	31.90	32.05	-6	7,937	-0.08%
2023/07/19	1	32.75	1	32.20	31.60	0	7,881	0.00%
2023/07/18	8	32.72	0	0.00	32.25	8	7,838	0.10%
2023/07/17	7	33.64	0	0.00	33.35	7	7,735	0.09%
2023/07/14	1	32.55	0	0.00	32.75	1	7,654	0.01%
2023/07/13	1	32.55	0	0.00	32.55	1	7,621	0.01%
2023/07/11	1	32.35	0	0.00	32.40	1	7,560	0.01%
2023/07/10	7	32.89	2	33.00	32.80	5	7,535	0.07%
2023/07/07	12	33.60	14	33.71	33.55	-2	7,398	-0.03%
2023/07/06	6	34.01	0	0.00	33.65	6	7,318	0.08%
2023/07/05	27	33.46	4	33.34	33.15	23	6,999	0.33%
2023/07/04	6	33.18	11	33.25	33.40	-5	6,832	-0.07%
2023/07/03	50	34.11	7	34.58	34.45	43	6,528	0.66%
2023/06/30	0	0.00	125	32.50	33.05	-125	5,960	-2.10%	大賣/鉅額交易
2023/06/29	1	31.90	1	31.75	31.50	0	5,502	0.00%
2023/06/28	1	32.05	3	31.25	31.25	-2	5,288	-0.04%
2023/06/26	0	0.00	1	30.05	30.05	-1	5,017	-0.02%
2023/06/21	0	0.00	1	30.20	30.25	-1	5,082	-0.02%
2023/06/16	4	30.68	0	0.00	30.50	4	5,096	0.08%
2023/06/15	4	30.95	0	0.00	30.90	4	5,072	0.08%
2023/06/14	6	31.18	0	0.00	31.40	6	4,996	0.12%
2023/06/06	4	32.00	2	32.00	32.00	2	4,564	0.04%
2023/06/05	11	33.22	1	32.75	33.45	10	4,354	0.23%
2023/06/02	0	0.00	5	31.50	31.55	-5	4,016	-0.12%
2023/05/29	3	31.35	0	0.00	31.40	3	3,868	0.08%
2023/05/25	0	0.00	20	30.55	30.50	-20	3,701	-0.54%
2023/05/22	0	0.00	1	30.50	30.50	-1	3,637	-0.03%
2023/05/18	1	30.30	0	0.00	30.40	1	3,581	0.03%
2023/05/10	1	30.25	0	0.00	30.25	1	3,319	0.03%
2023/05/04	1	29.40	1	29.75	29.65	0	3,183	0.00%
2023/04/24	0	0.00	4	31.15	31.50	-4	2,948	-0.14%
2023/04/21	0	0.00	2	32.00	30.80	-2	2,923	-0.07%
2023/04/17	0	0.00	3	32.32	32.35	-3	2,630	-0.11%
2023/04/14	1	31.90	0	0.00	31.65	1	2,536	0.04%
2023/04/12	0	0.00	3	31.60	31.80	-3	2,441	-0.12%
2023/04/11	5	31.57	3	31.50	31.35	2	2,377	0.08%
2023/04/10	6	30.78	2.1	30.48	30.65	3.9	2,219	0.18%
2023/03/30	0	0.00	1	30.95	30.85	-1	2,026	-0.05%
2023/03/28	0	30.35	1	30.20	30.25	-1	1,916	-0.05%
2023/03/27	0.1	30.20	0	0.00	30.20	0.1	1,860	0.01%
2023/03/24	1	29.85	2	29.65	29.85	-1	1,797	-0.06%
2023/03/22	0	0.00	1	29.35	29.30	-1	1,695	-0.06%
2023/03/21	1	29.05	0	0.00	29.25	1	1,674	0.06%
2023/03/14	2	28.60	0	0.00	28.75	2	1,571	0.13%
2023/03/03	0	0.00	2	28.10	28.10	-2	1,447	-0.14%
2023/02/23	1	27.70	1	27.85	27.80	0	1,601	0.00%
2023/02/21	2	28.10	0	0.00	28.00	2	1,641	0.12%
2023/02/09	1	27.95	0	0.00	27.90	1	1,904	0.05%
2023/01/06	0	0.00	5	27.90	27.85	-5	1,930	-0.26%
2022/12/22	0	0.00	8	27.30	27.30	-8	2,303	-0.35%
2022/12/21	0	0.00	10	27.10	26.90	-10	2,412	-0.41%
2022/12/05	2	28.75	0	0.00	28.65	2	3,999	0.05%
2022/11/25	0	0.00	5	28.20	28.00	-5	4,605	-0.11%
2022/11/18	0	0.00	1	28.25	28.00	-1	4,728	-0.02%
2022/11/15	0	0.00	2	28.10	27.95	-2	4,927	-0.04%
2022/11/14	2	27.95	0	0.00	28.15	2	5,099	0.04%
2022/11/11	0	0.00	1	27.90	27.75	-1	5,232	-0.02%
2022/11/02	0	0.00	1	26.60	26.75	-1	5,167	-0.02%
2022/10/26	1	25.85	2	25.80	25.65	-1	5,352	-0.02%
2022/10/25	2	26.35	0	0.00	26.05	2	5,343	0.04%
2022/10/24	0	0.00	5	26.95	26.70	-5	5,366	-0.09%
2022/10/21	5	26.80	5	26.60	26.60	0	5,405	0.00%
2022/10/20	5	26.75	0	0.00	27.65	5	5,439	0.09%
2022/10/19	0	0.00	1	27.70	27.20	-1	5,450	-0.02%
2022/10/05	1	28.50	1	28.10	28.10	0	5,670	0.00%
2022/09/28	0	0.00	4	26.75	26.05	-4	5,836	-0.07%
2022/09/27	3	27.10	0	0.00	27.60	3	5,759	0.05%
2022/09/26	1	28.00	8	28.41	27.50	-7	5,709	-0.12%
2022/09/23	4	29.28	7	29.50	29.30	-3	5,662	-0.05%
2022/09/22	18	31.53	7	32.22	30.40	11	5,462	0.20%
2022/09/20	0	0.00	2	29.95	30.00	-2	4,514	-0.04%
2022/09/13	5	31.51	0	0.00	31.10	5	4,764	0.10%
2022/09/07	7	31.65	0	0.00	31.65	7	4,920	0.14%
2022/09/05	0	0.00	5	33.20	32.25	-5	5,576	-0.09%
2022/09/02	0	0.00	2	32.10	31.95	-2	5,255	-0.04%
2022/09/01	0	0.00	2	31.95	31.85	-2	5,214	-0.04%
2022/08/29	0	0.00	5	31.10	31.30	-5	5,267	-0.09%
2022/08/26	0	0.00	1	31.70	31.70	-1	5,373	-0.02%
2022/08/25	0	0.00	1	31.50	31.55	-1	5,370	-0.02%
2022/08/24	2	31.15	1	31.15	31.10	1	5,343	0.02%
2022/08/22	6	31.13	7	31.13	31.10	-1	5,227	-0.02%
2022/08/19	13	30.71	10	30.96	31.10	3	5,150	0.06%
2022/08/18	4	30.24	1	30.25	30.25	3	4,994	0.06%
2022/08/17	0	0.00	6	29.59	29.60	-6	4,855	-0.12%
2022/08/11	5	29.25	1	29.15	29.10	4	4,919	0.08%
2022/08/08	0	0.00	3	28.80	28.90	-3	4,904	-0.06%
2022/08/02	0	0.00	3	30.00	29.65	-3	4,845	-0.06%
2022/07/29	6	30.25	0	0.00	30.25	6	4,926	0.12%
2022/07/28	1	30.90	1	30.60	30.35	0	4,922	0.00%
2022/07/27	7	30.31	6	30.70	30.70	1	4,935	0.02%
2022/07/25	1	30.25	1	30.30	30.30	0	4,995	0.00%
2022/07/18	3	30.13	0	0.00	30.05	3	5,147	0.06%
2022/07/12	6	28.95	6	29.08	29.00	0	5,397	0.00%
2022/07/08	4	29.33	6	29.48	29.30	-2	5,411	-0.04%
2022/07/07	7	26.80	7	27.11	27.85	0	5,260	0.00%
2022/07/06	1	26.55	0	0.00	26.30	1	5,281	0.02%
2022/07/01	1	28.00	0	0.00	27.10	1	5,576	0.02%
2022/06/29	0	0.00	6	29.87	30.00	-6	5,752	-0.10%
2022/06/28	2	30.55	0	0.00	30.55	2	5,889	0.03%
2022/06/23	6	30.62	0	0.00	30.65	6	6,109	0.10%
2022/06/22	8	30.69	8	30.80	30.80	0	6,324	0.00%
2022/06/17	0	0.00	18	30.10	30.25	-18	6,421	-0.28%
2022/06/15	46	31.81	51	31.65	31.10	-5	6,541	-0.08%
2022/06/14	1	31.65	0	0.00	31.50	1	5,909	0.02%
2022/06/08	0	0.00	3	31.10	31.10	-3	5,761	-0.05%
2022/06/06	0	0.00	3	31.15	31.05	-3	5,689	-0.05%
2022/06/02	0	0.00	3	30.40	30.20	-3	5,660	-0.05%
2022/05/31	6	29.23	0	0.00	29.15	6	5,750	0.10%
2022/05/25	0	0.00	5	28.70	28.75	-5	6,010	-0.08%
2022/05/23	5	29.45	0	0.00	29.20	5	6,233	0.08%
2022/05/18	0	29.25	0	0.00	29.00	0	7,061	0.00%
2022/05/16	1	29.50	2	29.20	29.30	-1	7,409	-0.01%
2022/05/13	1	29.25	1	29.35	29.35	0	7,442	0.00%
2022/05/11	0	0.00	20	28.90	28.90	-20	7,550	-0.26%
2022/05/06	0	0.00	1	29.45	29.45	-1	8,404	-0.01%
2022/05/04	2	29.80	0	0.00	29.75	2	9,179	0.02%
2022/05/03	1	29.90	0	0.00	29.80	1	9,301	0.01%
2022/04/29	8	30.93	8	30.55	30.55	0	9,289	0.00%
2022/04/26	1	30.15	2	30.30	30.10	-1	9,351	-0.01%
2022/04/25	1	30.45	0	0.00	30.05	1	9,469	0.01%
2022/04/22	1	31.60	0	0.00	31.55	1	9,499	0.01%
2022/04/21	39	31.97	15	31.60	31.85	24	9,446	0.25%
2022/04/20	3	30.85	1	30.50	30.80	2	9,101	0.02%
2022/04/13	1	31.05	0	0.00	30.85	1	9,138	0.01%
2022/04/12	16	31.05	17	30.94	30.95	-1	9,159	-0.01%
2022/04/07	2	33.70	1	33.65	32.40	1	9,523	0.01%
2022/04/06	1	33.45	1	33.75	33.75	0	9,491	0.00%
2022/04/01	0	0.00	40	33.10	33.30	-40	9,924	-0.40%
2022/03/31	10	32.70	6	32.95	33.00	4	10,327	0.04%
2022/03/30	12	32.77	26	32.71	32.60	-14	10,185	-0.14%
2022/03/29	10	32.64	12	32.58	32.60	-2	10,126	-0.02%
2022/03/28	7	32.07	7	32.44	32.45	0	10,036	0.00%
2022/03/25	7	32.33	9	32.27	32.20	-2	9,981	-0.02%
2022/03/24	5	32.00	0	0.00	31.85	5	9,841	0.05%
2022/03/23	1	31.70	1	31.90	31.90	0	9,949	0.00%
2022/03/22	4	31.46	0	0.00	32.00	4	10,247	0.04%
2022/03/21	1	30.80	1	31.10	31.20	0	10,407	0.00%
2022/03/18	10	30.90	15	30.96	30.85	-5	10,359	-0.05%
2022/03/16	10	28.85	0	0.00	28.95	10	10,389	0.10%
2022/03/15	1	28.90	0	0.00	29.05	1	10,541	0.01%
2022/03/11	1	29.40	0	0.00	29.45	1	10,706	0.01%
2022/03/10	3	29.93	2	29.90	29.90	1	10,718	0.01%
2022/03/09	16	29.28	0	0.00	29.50	16	10,676	0.15%
2022/03/08	1	28.85	8	29.02	29.05	-7	10,664	-0.07%
2022/03/07	0	0.00	1	30.00	30.00	-1	10,564	-0.01%
2022/03/04	0	0.00	10	32.10	31.50	-10	10,458	-0.10%
2022/03/03	3	31.90	4	32.06	32.05	-1	10,361	-0.01%
2022/03/02	8	31.61	0	0.00	31.80	8	10,324	0.08%
2022/02/25	0	0.00	1	31.70	31.95	-1	10,188	-0.01%
2022/02/22	3	31.95	4	32.10	31.85	-1	10,012	-0.01%
2022/02/21	2	32.53	2	32.73	33.00	0	9,946	0.00%
2022/02/18	41	32.83	8	32.76	33.10	33	10,211	0.32%
2022/02/17	4	32.21	0	0.00	31.95	4	10,036	0.04%
2022/02/14	1	30.90	1	30.95	30.95	0	9,705	0.00%
2022/02/11	3	31.03	0	0.00	31.15	3	9,663	0.03%
2022/02/10	3	31.18	5	31.45	31.15	-2	9,600	-0.02%
2022/02/09	1	32.60	1	32.65	32.65	0	9,261	0.00%
2022/02/08	2	33.00	4	32.53	32.60	-2	9,108	-0.02%
2022/02/07	16	32.57	8	32.44	32.60	8	8,730	0.09%
2022/01/25	6	31.03	5	30.40	30.10	1	7,974	0.01%
2022/01/21	0	0.00	4	30.60	30.45	-4	7,872	-0.05%
2022/01/18	5	30.00	0	0.00	29.95	5	8,136	0.06%
2022/01/14	2	28.85	0	0.00	28.80	2	7,850	0.03%
2022/01/13	0	0.00	3	29.50	29.50	-3	7,834	-0.04%
2022/01/12	1	29.30	0	0.00	29.40	1	7,811	0.01%
2022/01/11	1	30.20	0	0.00	29.95	1	7,749	0.01%
2022/01/10	2	30.80	0	0.00	30.75	2	7,689	0.03%
2022/01/07	3	30.58	0	0.00	30.55	3	7,667	0.04%
2022/01/06	1	30.95	5	31.10	31.40	-4	7,594	-0.05%
2022/01/05	0	0.00	2	31.50	31.40	-2	7,529	-0.03%
2022/01/04	1	31.65	0	0.00	31.65	1	7,477	0.01%
2022/01/03	2	32.50	4	32.40	32.10	-2	7,389	-0.03%
2021/12/30	2	32.40	2	32.45	32.30	0	7,195	0.00%
2021/12/29	6	31.31	0	0.00	31.85	6	6,836	0.09%
2021/12/28	12	32.27	5	31.80	31.20	7	6,683	0.10%
2021/12/27	7	31.13	5	31.29	31.50	2	6,090	0.03%
2021/12/24	1	29.75	5	29.86	29.90	-4	5,566	-0.07%
2021/12/20	7	30.24	0	0.00	30.10	7	5,459	0.13%
2021/12/17	5	30.18	3	29.90	29.95	2	5,372	0.04%
2021/12/16	7	30.34	0	0.00	30.60	7	5,231	0.13%
2021/12/15	2	30.00	2	29.55	30.30	0	4,845	0.00%
2021/12/14	5	28.87	5	28.55	28.50	0	4,519	0.00%
2021/12/13	0	0.00	3	28.83	28.70	-3	4,463	-0.07%
2021/12/10	8	29.28	12	29.89	29.20	-4	4,412	-0.09%
2021/12/09	0	0.00	1	29.00	29.50	-1	4,100	-0.02%
2021/12/07	15	28.70	4	28.83	28.70	11	3,874	0.28%
2021/11/30	0	0.00	3	27.40	27.25	-3	3,715	-0.08%
2021/11/29	1	26.95	2	27.00	27.05	-1	3,714	-0.03%
2021/11/23	1	28.00	1	28.15	27.65	0	3,677	0.00%
2021/11/19	1	28.35	7	28.41	28.20	-6	3,632	-0.17%
2021/11/18	6	29.44	3	28.98	28.85	3	3,548	0.08%
2021/11/17	12	29.96	13	29.67	30.00	-1	3,389	-0.03%
2021/11/16	13	28.81	1	28.95	29.00	12	2,923	0.41%
2021/11/12	4	28.21	2	28.10	28.05	2	2,645	0.08%
2021/11/11	0	0.00	4	28.14	27.95	-4	2,625	-0.15%
2021/11/10	1	28.30	1	27.95	27.90	0	2,619	0.00%
2021/11/09	4	27.80	4	27.75	27.75	0	2,609	0.00%
2021/11/08	0	0.00	2	27.70	27.80	-2	2,615	-0.08%
2021/11/05	4	27.93	4	27.75	27.90	0	2,633	0.00%
2021/11/04	3	27.80	0	0.00	27.85	3	2,645	0.11%
2021/11/02	10	27.93	10	27.15	27.25	0	2,696	0.00%
2021/11/01	9	27.82	25	27.99	27.90	-16	2,702	-0.59%
2021/10/29	1	27.65	0	0.00	27.40	1	2,719	0.04%
2021/10/28	9	28.03	9	28.05	28.10	0	2,735	0.00%
2021/10/27	5	26.67	4	28.55	28.65	1	2,639	0.04%
2021/10/26	0	0.00	5	26.15	26.15	-5	2,335	-0.21%
2021/10/25	5	26.05	0	0.00	26.05	5	2,350	0.21%
2021/10/08	0	0.00	20	26.40	26.25	-20	3,188	-0.63%
2021/10/01	10	26.15	0	0.00	26.00	10	3,847	0.26%
2021/09/29	3	26.20	0	0.00	26.35	3	3,874	0.08%
2021/09/23	0	0.00	1	26.35	26.35	-1	4,324	-0.02%
2021/09/14	5	25.60	0	0.00	25.65	5	4,769	0.10%
2021/09/13	2	25.50	0	0.00	25.55	2	4,779	0.04%
2021/09/09	1	25.30	0	0.00	25.25	1	4,840	0.02%
2021/09/08	1	25.10	0	0.00	24.65	1	4,840	0.02%
2021/08/27	5	26.30	0	0.00	26.30	5	4,888	0.10%
2021/08/17	1	26.00	0	0.00	25.85	1	4,862	0.02%
2021/08/13	1	27.10	0	0.00	26.80	1	4,820	0.02%
2021/08/10	1	28.20	0	0.00	27.65	1	4,856	0.02%
2021/08/09	5	28.75	0	0.00	28.40	5	4,896	0.10%
2021/08/06	0	0.00	1	30.10	30.15	-1	4,847	-0.02%
2021/08/04	2	30.80	0	0.00	30.55	2	4,982	0.04%
2021/07/30	5	33.05	0	0.00	32.80	5	4,976	0.10%
2021/07/29	2	33.70	0	0.00	33.65	2	4,945	0.04%
2021/07/28	0	0.00	1	32.90	33.60	-1	4,943	-0.02%
2021/07/26	0	0.00	14	34.43	34.45	-14	5,017	-0.28%
2021/07/23	129	33.83	10	34.60	34.60	119	5,000	2.38%	大買/鉅額交易
2021/07/22	0	0.00	3	33.37	33.70	-3	4,766	-0.06%
2021/07/21	3	32.92	0	0.00	32.30	3	4,734	0.06%
2021/07/20	1	33.20	0	0.00	33.10	1	4,720	0.02%
2021/07/19	1	33.95	0	0.00	33.80	1	4,716	0.02%
2021/07/16	3	33.70	5	34.25	34.30	-2	4,840	-0.04%
2021/07/14	2	34.05	2	33.90	34.30	0	4,878	0.00%
2021/07/13	2	33.90	15	33.76	33.40	-13	4,912	-0.26%
2021/07/12	6	34.58	3	34.50	34.35	3	5,099	0.06%
2021/07/09	1	32.90	0	0.00	33.75	1	5,007	0.02%
2021/07/08	4	32.93	0	0.00	33.10	4	5,134	0.08%
2021/07/07	1	32.85	0	0.00	32.95	1	5,359	0.02%
2021/07/02	6	32.37	0	0.00	32.80	6	6,566	0.09%
2021/06/30	2	32.38	7	32.50	33.00	-5	6,463	-0.08%
2021/06/29	2	32.60	0	0.00	32.50	2	6,427	0.03%
2021/06/28	3	32.77	3	32.98	33.20	0	6,428	0.00%
2021/06/15	5	30.65	5	30.85	30.85	0	7,156	0.00%
2021/06/11	0	0.00	5	30.92	30.60	-5	7,215	-0.07%
2021/06/01	5	30.25	0	0.00	30.25	5	8,044	0.06%
2021/05/25	0	0.00	2	29.30	29.00	-2	8,526	-0.02%
2021/05/19	3	28.45	0	0.00	28.75	3	8,966	0.03%
2021/05/18	0	0.00	1	28.50	28.60	-1	8,974	-0.01%
2021/05/17	1	26.00	0	0.00	26.00	1	8,963	0.01%
2021/05/10	5	32.42	2	32.00	32.20	3	8,595	0.03%
2021/05/06	4	31.80	2	31.55	31.55	2	8,552	0.02%
2021/04/29	0	0.00	4	34.50	34.55	-4	8,434	-0.05%
2021/04/28	0	0.00	4	34.95	34.90	-4	8,421	-0.05%
2021/04/27	5	34.69	0	0.00	34.70	5	8,426	0.06%
2021/04/26	3	35.07	0	0.00	35.00	3	8,465	0.04%
2021/04/23	0	0.00	2	34.60	34.70	-2	8,461	-0.02%
2021/04/22	0	0.00	10	34.95	34.35	-10	8,508	-0.12%
2021/04/21	2	35.20	0	0.00	35.15	2	8,401	0.02%
2021/04/19	8	35.84	7	35.72	35.80	1	8,381	0.01%
2021/04/16	3	36.30	0	0.00	36.40	3	8,271	0.04%
2021/04/15	5	36.05	1	36.10	35.50	4	8,043	0.05%
2021/04/14	4	35.01	6.4	34.72	34.95	-2.4	7,935	-0.03%
2021/04/13	8	36.39	2	35.55	35.35	6	8,112	0.07%
2021/04/12	5	36.20	18	36.46	36.30	-13	8,481	-0.15%
2021/04/09	13	35.63	1	35.30	35.75	12	8,026	0.15%
2021/04/08	5	34.61	2	34.88	34.75	3	7,714	0.04%
2021/04/07	0.1	33.15	0	0.00	33.50	0.1	7,415	0.00%
2021/04/06	5	32.70	0	0.00	32.70	5	7,471	0.07%
2021/04/01	1	32.20	1	32.50	32.50	0	7,490	0.00%
2021/03/31	1	31.85	0	0.00	32.15	1	7,466	0.01%
2021/03/30	0	0.00	5	31.95	32.15	-5	7,427	-0.07%
2021/03/29	0	0.00	23	32.41	32.55	-23	7,353	-0.31%
2021/03/26	1	32.45	3	32.67	32.55	-2	7,299	-0.03%
2021/03/25	1	32.80	0	0.00	32.65	1	7,110	0.01%
2021/03/23	2	32.40	1	32.75	32.50	1	7,143	0.01%
2021/03/22	5	33.28	7	32.97	33.10	-2	7,072	-0.03%
2021/03/19	5	32.54	1	32.90	33.10	4	6,919	0.06%
2021/03/18	0	0.00	1	32.20	32.30	-1	6,776	-0.01%
2021/03/17	1	31.95	9	31.87	31.75	-8	6,814	-0.12%
2021/03/16	4	31.68	0	0.00	31.45	4	6,874	0.06%
2021/03/15	0	0.00	5	31.59	31.55	-5	6,885	-0.07%
2021/03/12	1	32.05	1	31.85	31.85	0	6,983	0.00%
2021/03/11	7	31.92	1	32.00	32.00	6	7,013	0.09%
2021/03/09	0	0.00	2	30.95	31.15	-2	6,879	-0.03%
2021/03/08	0	0.00	5	31.70	30.95	-5	6,870	-0.07%
2021/03/03	1	30.90	0	0.00	30.90	1	6,724	0.01%
2021/03/02	0	0.00	1	31.40	30.80	-1	6,706	-0.01%
2021/02/26	0	0.00	16	31.00	31.00	-16	6,577	-0.24%
2021/02/25	0	0.00	2	30.75	30.60	-2	6,565	-0.03%
2021/02/24	5	30.67	0	0.00	30.55	5	6,625	0.08%
2021/02/23	8	30.83	11	31.16	31.00	-3	6,618	-0.05%
2021/02/22	3.3	30.76	0	0.00	30.75	3.3	6,583	0.05%
2021/02/18	3	29.30	1	28.95	29.40	2	6,968	0.03%
2021/02/03	0	0.00	1	27.85	28.00	-1	7,906	-0.01%
2021/02/02	0	0.00	1	27.95	27.80	-1	8,023	-0.01%
2021/01/22	1	28.05	1	28.10	28.05	0	10,897	0.00%
2021/01/21	1	27.90	10	27.95	27.90	-9	10,893	-0.08%
2021/01/19	0	0.00	2	29.38	29.30	-2	10,903	-0.02%
2021/01/18	1	28.50	0	0.00	28.95	1	10,850	0.01%
2021/01/15	2	29.45	3	29.50	29.05	-1	10,821	-0.01%
2021/01/14	4	29.91	0	0.00	30.00	4	10,774	0.04%
2021/01/12	1	29.65	4	29.60	29.50	-3	10,775	-0.03%
2021/01/11	10	30.20	0	0.00	30.15	10	10,733	0.09%
2021/01/08	3	30.13	0	0.00	30.15	3	10,704	0.03%
2021/01/07	1	30.55	1	30.25	30.25	0	10,648	0.00%
2021/01/06	2	31.43	3	31.00	30.55	-1	10,586	-0.01%
2021/01/05	12	31.98	12	32.20	32.50	0	10,188	0.00%
2021/01/04	3	30.85	1	30.85	30.70	2	9,599	0.02%
2020/12/31	1	30.25	0	0.00	30.45	1	9,604	0.01%
2020/12/30	0	0.00	1	30.85	30.55	-1	9,554	-0.01%
2020/12/29	2	30.53	26	31.11	30.85	-24	9,462	-0.25%
2020/12/28	0	0.00	1	30.30	30.30	-1	9,198	-0.01%
2020/12/25	5	29.46	0	0.00	29.65	5	9,099	0.05%
2020/12/24	1	29.55	0	0.00	29.35	1	9,071	0.01%
2020/12/23	2	29.30	0	0.00	29.35	2	9,027	0.02%
2020/12/22	1	29.65	0	0.00	28.85	1	9,032	0.01%
2020/12/15	0	0.00	2	28.90	28.70	-2	9,413	-0.02%
2020/12/14	1	29.40	0	0.00	29.40	1	9,393	0.01%
2020/12/10	30	30.55	28	30.58	30.10	2	9,310	0.02%
2020/12/09	2	30.38	1	30.65	30.55	1	9,190	0.01%
2020/12/08	12	30.95	43	31.00	30.50	-31	9,173	-0.34%
2020/12/07	6	30.61	7	30.81	30.60	-1	9,050	-0.01%
2020/12/04	31	30.53	4	30.50	30.50	27	9,006	0.30%
2020/12/03	5	30.58	34	30.56	30.35	-29	8,973	-0.32%
2020/12/02	38	30.19	1	30.45	30.10	37	8,881	0.42%
2020/12/01	0	0.00	1	30.05	30.40	-1	8,891	-0.01%
2020/11/30	4	30.33	0	0.00	30.20	4	8,914	0.04%
2020/11/27	1	30.25	1	30.00	30.15	0	8,957	0.00%
2020/11/26	1	30.05	1	30.05	29.95	0	8,987	0.00%
2020/11/25	2	29.80	0	0.00	29.90	2	9,000	0.02%
2020/11/24	2	29.90	0	0.00	29.80	2	8,959	0.02%
2020/11/23	5	30.20	0	0.00	30.20	5	8,953	0.06%
2020/11/19	5	30.30	2	30.30	29.95	3	8,962	0.03%
2020/11/18	13	30.99	0	0.00	30.50	13	9,001	0.14%
2020/11/17	5	30.46	6	30.73	30.65	-1	9,020	-0.01%
2020/11/16	8	30.33	4	30.58	30.85	4	9,131	0.04%
2020/11/13	1	29.65	9	29.68	30.25	-8	8,925	-0.09%
2020/11/12	2	29.38	5	29.80	28.95	-3	8,660	-0.03%
2020/11/11	11	28.98	10	29.73	29.65	1	8,567	0.01%
2020/11/10	10	29.30	10	29.05	29.05	0	8,443	0.00%
2020/11/09	0	0.00	8	29.57	29.30	-8	8,492	-0.09%
2020/11/06	20	29.06	0	0.00	29.00	20	8,475	0.24%
2020/11/05	0	0.00	2	28.40	28.50	-2	8,567	-0.02%
2020/11/04	2	28.85	2	29.05	28.85	0	8,474	0.00%
2020/11/03	12	30.50	8	30.36	29.20	4	8,350	0.05%
2020/11/02	6	29.97	7	30.29	30.50	-1	7,719	-0.01%
2020/10/30	0	0.00	1	28.30	27.75	-1	6,659	-0.02%
2020/10/28	1	28.00	1	28.20	27.55	0	6,670	0.00%
2020/10/26	0	0.00	20	27.85	27.50	-20	6,536	-0.31%
2020/10/23	20	27.75	0	0.00	27.60	20	6,535	0.31%
2020/10/22	2	27.95	32	27.47	27.55	-30	6,573	-0.46%
2020/10/21	20	27.95	0	0.00	27.85	20	6,609	0.30%
2020/10/20	10	27.60	0	0.00	27.50	10	6,581	0.15%
2020/10/19	0	0.00	8	27.30	27.30	-8	6,562	-0.12%
2020/10/12	0	0.00	25	26.90	26.80	-25	6,646	-0.38%
2020/09/25	0	0.00	10	25.65	25.25	-10	6,946	-0.14%
2020/09/24	30	25.80	0	0.00	25.60	30	6,962	0.43%
2020/09/23	10	26.65	5	26.60	26.65	5	6,916	0.07%
2020/09/22	15	26.85	27	26.85	26.80	-12	6,990	-0.17%
2020/09/21	0	0.00	12	27.67	27.70	-12	7,069	-0.17%
2020/09/18	35	28.06	26	28.50	27.55	9	7,041	0.13%
2020/09/17	1	28.15	1	28.00	28.10	0	6,712	0.00%
2020/09/16	15	27.90	43	27.74	27.85	-28	6,659	-0.42%
2020/09/14	10	27.10	0	0.00	27.15	10	6,636	0.15%
2020/09/11	10	26.63	0	0.00	26.55	10	6,766	0.15%
2020/09/10	0	0.00	1	27.40	27.25	-1	6,718	-0.01%
2020/09/09	1	27.40	0	0.00	27.35	1	6,700	0.01%
2020/09/08	0	0.00	1	26.90	27.30	-1	6,638	-0.02%
2020/09/07	5	27.45	8	26.75	26.80	-3	6,593	-0.05%
2020/09/04	4	27.25	10	27.11	27.20	-6	6,566	-0.09%
2020/09/03	7	27.98	0	0.00	27.80	7	6,495	0.11%
2020/09/02	1	27.90	0	0.00	28.20	1	6,405	0.02%
2020/09/01	0	0.00	6	27.96	27.90	-6	6,316	-0.09%
2020/08/28	2	27.55	10	27.70	27.50	-8	6,174	-0.13%
2020/08/25	1	27.90	20	27.75	27.60	-19	5,980	-0.32%
2020/08/24	27	27.96	10	27.65	28.15	17	5,854	0.29%
2020/08/21	17	28.18	0	0.00	27.85	17	5,652	0.30%
2020/08/20	5	26.60	6	26.50	26.65	-1	5,236	-0.02%
2020/08/19	0	0.00	1	27.50	27.30	-1	4,917	-0.02%
2020/08/18	4	27.00	1	26.90	27.20	3	4,736	0.06%
2020/08/17	1	26.70	20	26.70	26.80	-19	4,657	-0.41%
2020/08/14	3	26.92	20	26.78	26.80	-17	4,604	-0.37%
2020/08/13	70	27.43	19	27.14	27.10	51	4,536	1.12%
2020/08/12	2	27.40	0	0.00	27.65	2	4,356	0.05%
2020/08/11	19	26.82	2	26.75	26.75	17	4,191	0.41%
2020/08/10	0	0.00	2	26.50	26.45	-2	3,949	-0.05%
2020/08/07	1	26.60	2	26.43	26.50	-1	3,920	-0.03%
2020/08/06	13	25.81	5	26.20	25.90	8	3,811	0.21%
2020/08/05	4	25.04	0	0.00	25.10	4	3,491	0.11%
2020/07/28	0	0.00	10	23.85	23.10	-10	3,514	-0.28%
2020/07/27	0	0.00	1	24.65	23.85	-1	3,490	-0.03%
2020/07/23	0	0.00	5	24.86	24.70	-5	3,447	-0.15%
2020/07/22	12	24.99	3	24.90	24.85	9	3,440	0.26%
2020/07/21	0	0.00	1	24.75	25.00	-1	3,404	-0.03%
2020/07/20	0	0.00	1	24.00	24.65	-1	3,384	-0.03%
2020/07/17	2	23.45	0	0.00	23.40	2	3,312	0.06%
2020/07/15	1	24.60	1	24.20	24.10	0	3,271	0.00%
2020/07/13	2	25.05	10	25.00	25.00	-8	3,281	-0.24%
2020/07/10	2	24.73	0	0.00	24.60	2	3,289	0.06%
2020/07/09	1	25.20	7	25.23	24.90	-6	3,389	-0.18%
2020/07/08	10	25.05	0	0.00	24.80	10	3,345	0.30%
2020/07/07	10	24.45	0	0.00	24.40	10	3,289	0.30%
2020/07/06	2	25.00	14	24.98	25.15	-12	3,215	-0.37%
2020/07/03	0	0.00	40	23.95	24.25	-40	3,102	-1.29%
2020/07/02	1	24.25	0	0.00	24.20	1	3,054	0.03%
2020/07/01	4	24.31	2	24.35	24.30	2	3,012	0.07%
2020/06/30	1	23.80	2	24.03	24.10	-1	2,913	-0.03%
2020/06/29	0	0.00	8	22.80	22.70	-8	2,777	-0.29%
2020/06/24	12	22.36	0	0.00	22.40	12	2,784	0.43%
2020/06/23	12	22.51	1	22.40	22.55	11	2,790	0.39%
2020/06/22	1	22.50	0	0.00	22.45	1	2,797	0.04%
2020/06/18	42	22.72	0	0.00	22.20	42	2,710	1.55%
2020/06/17	0	0.00	0.3	21.75	21.75	-0.3	2,571	-0.01%
2020/06/15	6	20.80	0	0.00	20.85	6	2,652	0.23%
2020/06/12	0	0.00	5	20.35	20.85	-5	2,679	-0.19%
2020/06/08	1	22.35	0	0.00	22.30	1	2,861	0.03%
2020/06/04	1	22.00	0	0.00	22.00	1	2,865	0.03%
2020/06/03	1	21.95	0	0.00	22.00	1	2,871	0.03%
2020/05/28	1	21.50	0	0.00	21.60	1	2,841	0.04%
2020/05/27	0	0.00	1	21.40	21.50	-1	2,837	-0.04%
2020/05/21	1	21.60	0	0.00	21.60	1	2,865	0.03%
2020/05/15	0	0.00	6	21.50	21.10	-6	2,984	-0.20%
2020/05/14	9	22.05	0	0.00	21.65	9	2,942	0.31%
2020/05/13	0	0.00	3	22.00	22.35	-3	2,868	-0.10%
2020/05/12	0	0.00	7	21.55	21.30	-7	2,845	-0.25%
2020/05/08	2	21.65	3	21.45	21.80	-1	2,809	-0.04%
2020/05/06	1	20.70	1	20.80	20.70	0	2,704	0.00%
2020/05/05	4	20.89	0	0.00	20.85	4	2,714	0.15%
2020/05/04	6	21.10	1	21.05	21.05	5	2,673	0.19%
2020/04/30	1	20.80	0	0.00	20.80	1	2,632	0.04%
2020/04/29	3	20.70	3	20.90	20.70	0	2,660	0.00%
2020/04/27	2	20.40	0	0.00	20.40	2	2,677	0.07%
2020/04/24	1	20.25	5	20.34	20.30	-4	2,674	-0.15%
2020/04/20	2	20.10	0	0.00	20.20	2	2,737	0.07%
2020/04/17	2	20.30	0	0.00	20.05	2	2,785	0.07%
2020/04/16	2	19.75	2	19.95	20.00	0	2,780	0.00%
2020/04/14	2	20.45	2	20.40	20.50	0	2,747	0.00%
2020/03/20	1	16.25	0	0.00	16.25	1	2,913	0.03%
2020/03/19	2	15.20	0	0.00	14.80	2	2,906	0.07%
2020/03/17	2	17.40	0	0.00	16.90	2	2,865	0.07%
2020/03/12	1	21.95	10	21.80	21.70	-9	2,722	-0.33%
2020/03/06	0	0.00	5	23.60	23.35	-5	2,563	-0.20%
2020/03/05	5	23.70	0	0.00	23.70	5	2,578	0.19%
2020/02/27	3	22.90	0	0.00	22.80	3	2,593	0.12%
2020/02/26	2	23.50	1	23.60	23.60	1	2,581	0.04%
2020/02/21	0	0.00	1	23.95	23.95	-1	2,614	-0.04%
2020/02/20	2	23.85	0	0.00	23.85	2	2,620	0.08%
2020/02/19	0	0.00	1	23.75	23.80	-1	2,596	-0.04%
2020/02/12	1	22.45	0	0.00	22.60	1	2,548	0.04%
2020/02/11	0	0.00	1	22.50	22.40	-1	2,543	-0.04%
2020/02/06	4	22.85	0	0.00	23.30	4	2,554	0.16%
2020/02/05	2	22.58	0	0.00	22.50	2	2,601	0.08%
2020/02/04	1	22.65	0	0.00	22.75	1	2,614	0.04%
2020/01/17	5	25.66	0	0.00	25.65	5	2,651	0.19%
2020/01/13	6	25.00	0	0.00	25.20	6	2,573	0.23%
2020/01/07	0	0.00	10	24.85	24.60	-10	2,553	-0.39%
2019/12/16	0	0.00	16	25.09	25.20	-16	2,542	-0.63%
2019/12/12	14	24.64	0	0.00	24.50	14	2,552	0.55%
2019/12/11	1	24.85	0	0.00	24.85	1	2,554	0.04%
2019/12/03	1	25.05	0	0.00	25.10	1	2,740	0.04%
2019/11/27	0	0.00	1	25.55	25.50	-1	2,859	-0.03%
2019/11/26	0	0.00	1	25.45	25.30	-1	2,890	-0.03%
2019/11/21	1	25.05	0	0.00	25.25	1	3,095	0.03%
2019/11/08	0	0.00	1	24.45	24.40	-1	3,857	-0.03%
2019/11/07	11	24.19	0	0.00	24.10	11	4,042	0.27%
2019/11/04	0	0.00	1	24.70	24.85	-1	4,522	-0.02%
2019/10/31	0	0.00	1	23.85	23.80	-1	4,603	-0.02%
2019/10/30	1	24.00	60	24.05	24.25	-59	4,649	-1.27%
2019/10/29	3	24.28	101	24.14	24.15	-98	4,688	-2.09%	大賣/
2019/10/28	101	24.82	50	24.97	24.70	51	4,713	1.08%	大買/
2019/10/25	10	25.10	0	0.00	25.35	10	4,689	0.21%
2019/10/23	21	25.26	0	0.00	25.10	21	5,075	0.41%
2019/10/22	10	25.35	0	0.00	25.35	10	5,113	0.20%
2019/10/21	20	25.10	0	0.00	25.50	20	5,190	0.39%
2019/10/15	1	24.80	0	0.00	24.70	1	5,431	0.02%
2019/10/14	20	24.85	0	0.00	24.95	20	5,453	0.37%
2019/10/04	10	26.15	0	0.00	26.15	10	5,900	0.17%
2019/10/03	31	26.49	0	0.00	26.40	31	5,908	0.52%
2019/10/02	0	0.00	1	25.80	26.60	-1	5,923	-0.02%
2019/10/01	1	25.95	0	0.00	25.90	1	5,902	0.02%
2019/09/27	1	26.40	1	26.25	26.25	0	5,875	0.00%
2019/09/26	2	27.03	21	26.94	26.75	-19	5,850	-0.32%
2019/09/24	10	26.85	0	0.00	26.90	10	5,796	0.17%
2019/09/17	10	26.85	0	0.00	26.70	10	6,068	0.16%
2019/09/16	30	26.82	0	0.00	26.55	30	6,108	0.49%
2019/09/11	1	27.00	0	0.00	27.20	1	6,057	0.02%
2019/09/06	0	0.00	1	28.10	28.15	-1	5,927	-0.02%
2019/09/05	1	28.55	0	0.00	28.55	1	5,869	0.02%
2019/09/03	0	0.00	1	28.60	28.55	-1	5,846	-0.02%
2019/09/02	1	28.40	30	28.40	28.65	-29	5,815	-0.50%
2019/08/30	0	0.00	20	28.23	28.00	-20	5,760	-0.35%
2019/08/29	10	27.30	0	0.00	27.90	10	5,720	0.17%
2019/08/28	10	27.70	25	27.89	27.60	-15	5,675	-0.26%
2019/08/27	10	27.15	10	27.50	27.65	0	5,580	0.00%
2019/08/26	10	27.15	0	0.00	26.85	10	5,536	0.18%
2019/08/22	1	28.70	20	28.30	28.45	-19	5,445	-0.35%
2019/08/20	5	28.50	0	0.00	28.30	5	5,293	0.09%
2019/08/19	20	28.78	1	28.85	28.85	19	5,210	0.36%
2019/08/16	5	28.55	0	0.00	28.65	5	5,170	0.10%
2019/08/15	2	28.68	0	0.00	28.75	2	5,126	0.04%
2019/08/14	15	28.80	18	28.74	28.95	-3	5,035	-0.06%
2019/08/13	6	27.79	30	28.15	27.75	-24	4,835	-0.50%
2019/08/12	0	0.00	2	28.80	28.75	-2	4,774	-0.04%
2019/08/08	0	0.00	11	28.10	28.45	-11	4,616	-0.24%
2019/08/07	9	28.21	4	28.34	28.05	5	4,537	0.11%
2019/08/06	4	27.39	0	0.00	28.30	4	4,373	0.09%
2019/08/02	1	27.10	0	0.00	27.15	1	4,223	0.02%
2019/08/01	10	27.70	5	27.65	27.70	5	4,257	0.12%
2019/07/30	10	26.80	54	26.36	26.45	-44	4,274	-1.03%
2019/07/29	1	27.40	0	0.00	27.20	1	4,277	0.02%
2019/07/25	21	27.86	0	0.00	27.60	21	4,335	0.48%
2019/07/16	20	26.45	5	26.40	26.15	15	4,296	0.35%
2019/07/10	2	26.10	2	26.28	25.60	0	4,243	0.00%
2019/07/08	0	0.00	5	25.40	25.75	-5	3,902	-0.13%
2019/07/05	5	25.55	0	0.00	25.40	5	3,920	0.13%
2019/07/03	0	0.00	10	25.25	25.20	-10	4,008	-0.25%
2019/07/01	10	25.45	0	0.00	25.45	10	4,028	0.25%
2019/06/27	0	0.00	2	26.15	25.25	-2	4,034	-0.05%
2019/06/26	0	0.00	2	25.53	25.70	-2	3,911	-0.05%
2019/06/25	10	25.65	0	0.00	25.35	10	3,926	0.25%
2019/05/23	1	23.55	0	0.00	23.30	1	5,218	0.02%
2019/05/07	0	0.00	1	26.00	25.70	-1	4,836	-0.02%
2019/04/30	20	25.65	1	26.05	26.00	19	4,622	0.41%
2019/04/25	3	25.45	0	0.00	25.15	3	4,519	0.07%
2019/04/22	0	0.00	3	25.07	25.10	-3	4,548	-0.07%
2019/04/09	0	0.00	1	23.65	23.85	-1	4,821	-0.02%
2019/04/03	1	23.45	0	0.00	23.50	1	4,805	0.02%
2019/04/02	2	23.50	0	0.00	23.40	2	4,795	0.04%
2019/03/28	0	0.00	1	22.90	22.90	-1	4,701	-0.02%
2019/03/26	0	0.00	10	23.55	23.40	-10	4,622	-0.22%
2019/03/25	1	24.10	0	0.00	23.75	1	4,553	0.02%
2019/03/19	0	0.00	1	26.20	26.10	-1	4,218	-0.02%
2019/03/18	2	26.00	1	26.50	26.50	1	4,208	0.02%
2019/03/11	0	0.00	1	24.95	24.80	-1	3,997	-0.03%
2019/03/06	0	0.00	1	25.00	25.70	-1	3,941	-0.03%
2019/03/05	3	24.95	0	0.00	24.85	3	3,870	0.08%
2019/03/04	8	24.91	1	25.00	25.00	7	3,847	0.18%
2019/02/27	1	24.25	1	24.30	24.55	0	3,807	0.00%
2019/02/25	1	25.20	17	25.19	24.95	-16	3,835	-0.42%
2019/02/21	1	25.05	3	24.83	24.80	-2	3,830	-0.05%
2019/02/19	2	24.60	0	0.00	24.70	2	3,789	0.05%
2019/02/18	0	0.00	1	24.65	24.80	-1	3,808	-0.03%
2019/02/15	0	0.00	1	24.85	24.80	-1	3,812	-0.03%
2019/02/14	1	24.90	0	0.00	24.80	1	3,805	0.03%
2019/02/12	0	0.00	6	25.05	24.90	-6	3,803	-0.16%
2019/02/11	1	24.65	1	24.85	24.90	0	3,795	0.00%
2019/01/30	2	24.50	0	0.00	24.60	2	3,776	0.05%
2019/01/29	4	24.76	0	0.00	24.45	4	3,774	0.11%
2019/01/23	0	0.00	2	24.75	24.80	-2	3,737	-0.05%
2019/01/21	0	0.00	1	25.35	25.35	-1	3,653	-0.03%
2019/01/18	0	0.00	1	25.15	25.30	-1	3,642	-0.03%
2019/01/17	16	25.15	0	0.00	25.30	16	3,618	0.44%
2019/01/16	1	25.40	15	25.62	26.10	-14	3,458	-0.40%
2019/01/15	0	0.00	16	25.28	25.05	-16	3,279	-0.49%
2019/01/14	0	0.00	10	25.50	24.85	-10	3,222	-0.31%
2019/01/11	3	25.33	0	0.00	25.10	3	3,158	0.09%
2019/01/10	1	25.45	2	25.78	25.75	-1	3,087	-0.03%
2019/01/09	1	25.45	0	0.00	25.50	1	3,015	0.03%
2019/01/08	42	25.08	9	25.03	25.45	33	2,864	1.15%
2019/01/07	0	0.00	2	23.73	24.50	-2	2,643	-0.08%
2018/12/27	0	0.00	10	23.30	22.90	-10	2,451	-0.41%
2018/12/21	2	22.35	0	0.00	22.50	2	2,488	0.08%
2018/12/18	1	22.60	0	0.00	22.75	1	2,476	0.04%
2018/12/13	1	22.90	1	23.15	23.05	0	2,299	0.00%
2018/12/12	3	22.90	2	23.00	23.00	1	2,257	0.04%
2018/12/11	0	0.00	1	22.70	22.80	-1	2,201	-0.05%
2018/12/07	1	21.95	0	0.00	22.15	1	2,086	0.05%
2018/12/04	1	22.75	5	22.50	22.45	-4	2,034	-0.20%
2018/12/03	2	22.05	1	22.15	22.10	1	1,968	0.05%
2018/11/23	5	20.25	3	20.65	20.10	2	1,839	0.11%
2018/11/22	0	0.00	5	21.50	20.80	-5	1,808	-0.28%
2018/11/21	0	0.00	1	20.70	21.00	-1	1,804	-0.06%
2018/11/19	47	20.36	0	0.00	20.45	47	1,782	2.64%
2018/11/16	0	0.00	1	20.05	20.05	-1	1,765	-0.06%
2018/11/09	2	19.70	0	0.00	19.80	2	1,791	0.11%
2018/11/08	0	0.00	1	19.60	19.50	-1	1,833	-0.05%
2018/11/05	0	0.00	5	19.05	19.00	-5	2,079	-0.24%
2018/11/02	1	18.90	0	0.00	18.95	1	2,120	0.05%
2018/10/31	1	18.20	0	0.00	18.30	1	2,151	0.05%
2018/10/25	5	17.80	0	0.00	17.15	5	2,460	0.20%
2018/10/17	0	0.00	6	18.85	18.65	-6	2,570	-0.23%
2018/10/16	3	18.75	1	18.75	18.60	2	2,626	0.08%
2018/10/11	1	18.10	3	18.10	18.00	-2	3,116	-0.06%
2018/10/09	7	20.27	0	0.00	20.00	7	3,134	0.22%
2018/10/08	1	20.80	0	0.00	20.60	1	3,300	0.03%
2018/09/28	0	0.00	2	23.38	23.30	-2	3,882	-0.05%
2018/09/25	0	0.00	2	22.25	22.30	-2	4,258	-0.05%
2018/09/21	1	21.85	0	0.00	21.90	1	4,288	0.02%
2018/09/10	1	21.05	1	21.35	20.90	0	4,725	0.00%
2018/09/06	0	0.00	1	22.35	22.25	-1	4,733	-0.02%
2018/08/31	2	22.80	0	0.00	22.85	2	5,015	0.04%
2018/08/28	1	22.95	0	0.00	22.95	1	5,366	0.02%
2018/08/24	1	21.80	0	0.00	21.80	1	5,787	0.02%
2018/08/16	2	21.65	3	21.40	22.00	-1	5,863	-0.02%
2018/08/15	1	22.40	0	0.00	22.20	1	5,832	0.02%
2018/08/14	3	23.03	0	0.00	23.05	3	5,802	0.05%
2018/08/13	1	23.60	4	23.60	23.60	-3	5,750	-0.05%
2018/08/09	0	0.00	4	26.20	26.05	-4	5,778	-0.07%
2018/08/07	0	0.00	1	27.00	26.85	-1	5,736	-0.02%
2018/08/06	0	0.00	1	27.05	27.15	-1	5,724	-0.02%
2018/08/03	3	27.67	29	27.58	27.35	-26	5,726	-0.45%
2018/08/02	4	26.85	1	26.90	26.85	3	5,497	0.05%
2018/08/01	15	26.90	0	0.00	26.80	15	5,461	0.27%
2018/07/31	10	27.00	0	0.00	26.90	10	5,450	0.18%
2018/07/26	5	26.60	0	0.00	26.55	5	5,382	0.09%
2018/07/23	0	0.00	4	26.50	26.55	-4	5,329	-0.08%
2018/07/20	1	27.05	0	0.00	27.05	1	5,289	0.02%
2018/07/19	1	27.45	0	0.00	27.45	1	5,251	0.02%
2018/07/18	3	28.55	0	0.00	27.90	3	5,190	0.06%
2018/07/17	2	27.60	0	0.00	27.50	2	4,869	0.04%
2018/07/16	5	27.95	0	0.00	28.00	5	4,833	0.10%
2018/07/13	3	28.43	7	28.31	28.45	-4	4,685	-0.09%
2018/07/10	0	0.00	2	27.50	27.90	-2	4,296	-0.05%
2018/07/09	0	0.00	3	27.20	27.20	-3	4,301	-0.07%
2018/07/05	9	27.33	1	27.00	27.00	8	4,321	0.19%
2018/07/04	2	28.43	7	28.39	27.90	-5	4,324	-0.12%
2018/07/03	4	27.15	0	0.00	27.15	4	4,011	0.10%
2018/07/02	4	27.00	4	26.85	26.85	0	4,016	0.00%
2018/06/28	0	0.00	2	26.25	26.25	-2	3,914	-0.05%
2018/06/27	2	26.25	0	0.00	26.10	2	3,951	0.05%
2018/06/26	0	0.00	3	26.00	26.20	-3	3,973	-0.08%
2018/06/25	1	27.25	0	0.00	26.70	1	3,974	0.03%
2018/06/22	5	27.30	1	27.40	27.15	4	4,015	0.10%
2018/06/21	0	0.00	5	28.05	27.95	-5	3,998	-0.13%
2018/06/20	2	27.15	54	26.79	27.45	-52	3,963	-1.31%
2018/06/19	1	27.30	0	0.00	27.20	1	4,013	0.02%
2018/06/14	0	0.00	3	27.33	27.30	-3	4,165	-0.07%
2018/06/12	0	0.00	1	27.90	27.85	-1	4,166	-0.02%
2018/06/07	3	28.13	0	0.00	27.65	3	4,144	0.07%
2018/06/06	0	0.00	5	27.20	27.35	-5	4,114	-0.12%
2018/06/05	8	27.74	7	27.05	27.00	1	4,531	0.02%
2018/06/04	6	28.01	5	28.46	28.05	1	4,582	0.02%
2018/06/01	53	27.44	0	0.00	27.35	53	4,392	1.21%
2018/05/31	0	0.00	2	26.60	26.50	-2	4,412	-0.05%
2018/05/30	5	25.98	0	0.00	25.90	5	4,538	0.11%
2018/05/29	2	26.30	1	26.25	26.25	1	4,596	0.02%
2018/05/17	0	0.00	10	25.90	26.10	-10	5,161	-0.19%
2018/05/11	1	24.40	0	0.00	24.10	1	5,357	0.02%
2018/05/03	2	24.00	0	0.00	23.80	2	5,763	0.03%
2018/04/24	2	24.08	0	0.00	23.90	2	7,255	0.03%
2018/04/23	3	24.95	0	0.00	24.80	3	7,302	0.04%
2018/04/20	2	25.15	0	0.00	25.20	2	7,393	0.03%
2018/04/19	2	25.75	1	25.70	25.50	1	7,480	0.01%
2018/04/16	0	0.00	11	26.80	26.60	-11	8,233	-0.13%
2018/04/13	3	26.63	2	26.75	26.75	1	8,566	0.01%
2018/04/10	12	26.34	13	26.51	26.55	-1	11,292	-0.01%
2018/04/09	5	25.93	0	0.00	25.25	5	11,603	0.04%
2018/03/26	4	26.80	0	0.00	26.80	4	11,834	0.03%
2018/03/23	0	0.00	10	26.65	26.75	-10	11,831	-0.08%
2018/03/22	1	27.70	3	27.70	27.35	-2	11,738	-0.02%
2018/03/21	0	0.00	3	27.45	27.85	-3	11,692	-0.03%
2018/03/20	4	27.30	0	0.00	27.15	4	11,863	0.03%
2018/03/15	1	28.05	10	27.95	28.05	-9	11,917	-0.08%
2018/03/14	1	28.05	0	0.00	27.95	1	11,906	0.01%
2018/03/12	1	28.90	6	28.35	28.35	-5	11,841	-0.04%
2018/03/09	2	29.35	9	29.96	29.20	-7	11,816	-0.06%
2018/03/08	4	28.95	0	0.00	28.75	4	11,452	0.03%
2018/03/06	2	28.55	0	0.00	28.75	2	11,513	0.02%
2018/03/05	2	28.58	3	28.53	28.45	-1	11,389	-0.01%
2018/03/02	0	0.00	1	27.65	28.15	-1	11,353	-0.01%
2018/03/01	1	27.30	0	0.00	27.95	1	11,737	0.01%
2018/02/27	0	0.00	1	28.00	27.80	-1	11,967	-0.01%
2018/02/26	2	27.38	0	0.00	27.00	2	12,038	0.02%
2018/02/21	4	26.85	0	0.00	27.50	4	11,995	0.03%
2018/02/12	10	25.50	0	0.00	25.45	10	11,913	0.08%
2018/02/08	2	25.25	2	25.05	25.10	0	11,927	0.00%
2018/02/07	0	0.00	1	25.85	25.25	-1	11,965	-0.01%
2018/02/06	5	25.23	1	25.15	25.10	4	12,043	0.03%
2018/02/05	1	27.00	6	27.15	27.40	-5	12,214	-0.04%
2018/02/02	0	0.00	2	27.90	27.95	-2	12,207	-0.02%
2018/02/01	3	28.03	1	28.40	27.95	2	12,226	0.02%
2018/01/31	6	27.97	1	28.00	28.10	5	12,282	0.04%
2018/01/30	0	0.00	1	28.50	28.05	-1	12,234	-0.01%
2018/01/26	1	27.80	4	27.68	27.70	-3	12,089	-0.02%
2018/01/25	0	0.00	2	28.60	28.10	-2	11,968	-0.02%
2018/01/23	3	29.20	2	29.35	29.05	1	11,701	0.01%
2018/01/19	1	30.10	5	30.62	30.70	-4	11,212	-0.04%
2018/01/16	4	29.93	1	29.80	29.50	3	10,612	0.03%
2018/01/15	3	29.42	1	29.55	29.35	2	10,510	0.02%
2018/01/12	6	30.36	6	30.32	30.05	0	10,468	0.00%
2018/01/11	4	29.78	2	29.60	29.55	2	10,156	0.02%
2018/01/10	5	29.48	0	0.00	29.10	5	9,979	0.05%
2018/01/09	8	29.96	0	0.00	30.20	8	9,679	0.08%
2018/01/08	14	31.69	15	31.53	30.60	-1	9,315	-0.01%
2018/01/05	29	30.57	27	30.94	31.20	2	8,612	0.02%
2018/01/04	9	28.04	6	27.90	28.95	3	7,454	0.04%
2018/01/03	37	26.64	42	26.42	26.35	-5	6,544	-0.08%