正文 (4906)-第一金-新興券商分點個股進出

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

正文

(4906)

可現股當沖

股價
33.15
漲跌
▲0.20
漲幅
+0.61%
成交量
2,108張
產業
上市通信網路類股
593人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	0	0.00	4	33.00	32.95	-4	7,742	-0.05%
2024/04/16	3	33.40	0	0.00	32.70	3	7,740	0.04%
2024/04/15	1	34.20	0	0.00	34.10	1	7,693	0.01%
2024/04/12	2	34.65	0	0.00	34.55	2	7,674	0.03%
2024/04/11	0	0.00	6	34.55	34.65	-6	7,676	-0.08%
2024/04/10	3	34.70	5	34.68	34.70	-2	7,709	-0.03%
2024/04/09	6	34.39	3	34.07	34.05	3	7,659	0.04%
2024/04/08	10	34.00	2	34.00	34.05	8	7,608	0.11%
2024/04/02	2	34.25	2	34.05	34.10	0	7,621	0.00%
2024/04/01	15	34.50	0	0.00	34.55	15	7,594	0.20%
2024/03/27	1	34.40	0	0.00	34.40	1	7,680	0.01%
2024/03/26	11	34.76	1	34.60	34.40	10	7,678	0.13%
2024/03/21	2	34.78	5	34.85	34.80	-3	7,663	-0.04%
2024/03/20	0	0.00	3	35.25	34.90	-3	7,731	-0.04%
2024/03/18	0	0.00	10	35.10	35.10	-10	8,333	-0.12%
2024/03/15	0	0.00	3	34.52	34.30	-3	8,602	-0.03%
2024/03/14	1	34.95	2	34.90	34.90	-1	8,679	-0.01%
2024/03/13	10	36.28	2	35.80	35.65	8	8,912	0.09%
2024/03/12	0	0.00	3	36.12	36.15	-3	8,880	-0.03%
2024/03/11	2	36.33	0	0.00	36.15	2	8,786	0.02%
2024/03/08	9	36.74	6	36.70	35.95	3	8,713	0.03%
2024/03/07	18	38.18	20	36.98	36.80	-2	8,577	-0.02%
2024/03/06	9	38.54	8	38.38	38.35	1	8,253	0.01%
2024/03/05	48	39.80	15	39.74	39.50	33	7,969	0.41%
2024/03/04	2	37.80	6	38.33	38.70	-4	6,493	-0.06%
2024/03/01	0	35.30	1	35.25	35.20	-1	5,983	-0.02%
2024/02/29	0	0.00	1	35.45	35.40	-1	5,991	-0.02%
2024/02/27	0	0.00	4	35.33	35.25	-4	5,974	-0.07%
2024/02/23	2	36.58	0	0.00	35.90	2	5,955	0.03%
2024/02/22	1	36.55	10	36.55	36.35	-9	6,002	-0.15%
2024/02/21	1	35.90	0	0.00	36.05	1	5,965	0.02%
2024/02/20	1	35.65	0	0.00	35.65	1	5,938	0.02%
2024/02/19	0	0.00	2	36.00	35.95	-2	5,940	-0.03%
2024/02/15	2	35.80	0	0.00	35.70	2	5,925	0.03%
2024/02/05	21	35.11	0	0.00	35.10	21	5,887	0.36%
2024/02/02	15	36.42	2	36.30	36.00	13	5,862	0.22%
2024/02/01	0	0.00	12	36.24	36.20	-12	5,732	-0.21%
2024/01/29	2	35.45	34	35.77	35.80	-32	5,636	-0.57%
2024/01/26	0	0.00	5	35.30	35.00	-5	5,682	-0.09%
2024/01/24	3	36.05	1	35.80	35.80	2	5,703	0.04%
2024/01/23	7	35.77	0	0.00	35.90	7	5,671	0.12%
2024/01/22	3	35.77	4	35.70	35.85	-1	5,625	-0.02%
2024/01/18	2	34.65	0	0.00	35.20	2	5,445	0.04%
2024/01/17	7	35.35	1	35.50	35.35	6	5,398	0.11%
2024/01/16	0	0.00	36	35.84	36.00	-36	5,340	-0.67%
2024/01/15	26	34.92	9	35.00	35.00	17	5,112	0.33%
2024/01/12	10	33.50	0	0.00	33.50	10	5,002	0.20%
2024/01/09	5	33.85	0	0.00	33.25	5	5,131	0.10%
2024/01/08	9	33.75	0	0.00	33.75	9	5,171	0.17%
2024/01/05	8	33.80	0	0.00	33.65	8	5,213	0.15%
2024/01/02	2	34.65	2	34.70	34.70	0	5,278	0.00%
2023/12/29	0	34.70	0	0.00	34.50	0	5,341	0.00%
2023/12/28	4	35.05	0	0.00	34.80	4	5,364	0.07%
2023/12/27	1	34.60	0	0.00	34.55	1	5,396	0.02%
2023/12/26	0	0.00	15	34.80	34.85	-15	5,538	-0.27%
2023/12/25	8	34.64	1	34.90	34.60	7	5,548	0.13%
2023/12/22	1	36.00	0	0.00	35.55	1	5,530	0.02%
2023/12/21	2	35.60	2	35.65	35.60	0	5,535	0.00%
2023/12/20	15	35.95	3	35.90	35.95	12	5,661	0.21%
2023/12/18	13	35.88	1	36.45	35.80	12	5,740	0.21%
2023/12/15	1	36.20	1	36.80	36.20	0	5,810	0.00%
2023/12/14	1	36.90	13	37.03	36.90	-12	5,830	-0.21%
2023/12/13	8	36.54	6	36.36	36.35	2	5,593	0.04%
2023/12/12	4	35.34	0.3	35.85	35.75	3.7	5,399	0.07%
2023/12/08	6	35.79	2	35.20	35.70	4	5,430	0.07%
2023/12/07	0	0.00	17	34.50	34.50	-17	5,303	-0.32%
2023/12/05	0	34.00	0	0.00	33.95	0	5,485	0.00%
2023/11/24	9	34.11	1	34.15	34.10	8	7,301	0.11%
2023/11/22	1	34.45	0	0.00	34.65	1	8,732	0.01%
2023/11/21	0	35.00	7	34.83	34.60	-7	9,605	-0.07%
2023/11/20	0	0.00	2	34.23	34.30	-2	9,947	-0.02%
2023/11/16	0	0.00	19	33.31	33.40	-19	10,727	-0.18%
2023/11/15	1	33.20	4	33.10	33.10	-3	11,172	-0.03%
2023/11/13	6	32.72	0	0.00	32.75	6	11,342	0.05%
2023/11/10	5	32.80	0	0.00	32.70	5	11,360	0.04%
2023/11/09	6	32.91	0	0.00	32.90	6	11,392	0.05%
2023/11/08	1	33.65	0	0.00	33.30	1	11,367	0.01%
2023/11/07	2	33.45	0	0.00	33.45	2	11,416	0.02%
2023/11/06	20	33.88	0	0.00	33.90	20	11,542	0.17%
2023/11/03	0	0.00	1	34.50	34.25	-1	11,956	-0.01%
2023/11/02	0	0.00	1	33.50	33.85	-1	11,934	-0.01%
2023/10/30	0	0.00	4	33.21	33.30	-4	12,328	-0.03%
2023/10/27	0	0.00	5	33.26	33.15	-5	12,454	-0.04%
2023/10/26	1	33.05	0	0.00	33.05	1	12,636	0.01%
2023/10/25	0	0.00	1	34.10	33.70	-1	12,669	-0.01%
2023/10/24	0	0.00	1	33.95	34.00	-1	12,726	-0.01%
2023/10/23	1	33.35	0	0.00	33.25	1	12,772	0.01%
2023/10/20	0	0.00	10	33.35	33.40	-10	12,926	-0.08%
2023/10/16	2	35.05	4	34.38	34.60	-2	13,098	-0.02%
2023/10/13	10	35.35	2	35.85	35.35	8	13,160	0.06%
2023/10/12	2	36.00	0	0.00	35.90	2	13,254	0.02%
2023/10/04	2	36.60	0	0.00	36.60	2	13,391	0.01%
2023/10/03	10	37.38	0	0.00	37.15	10	13,538	0.07%
2023/10/02	1	37.75	35	37.76	37.85	-34	13,683	-0.25%
2023/09/28	0	0.00	12	36.62	36.45	-12	13,866	-0.09%
2023/09/27	13	36.73	0	0.00	36.70	13	14,035	0.09%
2023/09/26	10	37.60	22	37.37	37.25	-12	14,314	-0.08%
2023/09/25	2	37.68	12	37.46	37.60	-10	14,810	-0.07%
2023/09/22	4	35.65	6	35.98	36.05	-2	15,164	-0.01%
2023/09/21	12	36.23	14.5	36.18	35.65	-2.5	15,371	-0.02%
2023/09/20	1	37.40	7	36.69	36.60	-6	15,626	-0.04%
2023/09/19	15	37.38	16	37.88	37.35	-1	15,530	-0.01%
2023/09/18	2	36.90	2	37.10	37.10	0	15,394	0.00%
2023/09/15	23	37.36	2	38.03	37.05	21	15,333	0.14%
2023/09/14	14	38.43	12	38.29	38.05	2	15,132	0.01%
2023/09/13	3	37.50	19	37.44	37.70	-16	14,807	-0.11%
2023/09/12	14	37.20	6	37.47	37.45	8	14,717	0.05%
2023/09/11	7	36.17	13	36.22	36.25	-6	14,568	-0.04%
2023/09/08	9	36.84	25	36.65	37.00	-16	14,723	-0.11%
2023/09/07	26	37.91	3	36.92	37.05	23	14,692	0.16%
2023/09/06	15	37.69	7	37.65	37.95	8	14,398	0.06%
2023/09/05	0.5	36.85	1	36.61	36.50	-0.5	13,995	0.00%
2023/09/04	27	36.30	10.9	36.29	36.20	16.1	13,935	0.12%
2023/09/01	12	37.27	9	37.33	37.05	3	13,756	0.02%
2023/08/31	11	37.11	17	37.19	37.30	-6	13,628	-0.04%
2023/08/30	6	36.71	7	36.75	36.95	-1	13,760	-0.01%
2023/08/29	10	36.14	10	36.21	36.25	0	13,590	0.00%
2023/08/28	27	37.35	16	37.63	35.90	11	13,326	0.08%
2023/08/25	21	37.27	52	37.76	37.50	-31	12,166	-0.25%
2023/08/24	15	35.71	12	35.44	35.40	3	11,315	0.03%
2023/08/23	37	35.10	33	35.48	35.55	4	10,998	0.04%
2023/08/22	26	34.49	33	34.42	34.30	-7	10,496	-0.07%
2023/08/21	27	34.44	4.5	34.66	34.50	22.5	10,182	0.22%
2023/08/18	10	33.53	11	33.53	32.95	-1	9,725	-0.01%
2023/08/17	0	0.00	1	33.50	33.65	-1	9,639	-0.01%
2023/08/16	1	32.80	0	0.00	33.05	1	9,566	0.01%
2023/08/15	5	32.90	5	33.15	33.25	0	9,564	0.00%
2023/08/11	9	33.38	10	32.71	32.65	-1	9,575	-0.01%
2023/08/10	6	33.20	6	33.35	33.35	0	9,491	0.00%
2023/08/09	13	34.13	10	34.17	33.55	3	9,344	0.03%
2023/08/07	0	0.00	2	33.20	33.45	-2	8,858	-0.02%
2023/08/04	0	0.00	1	32.30	32.90	-1	8,737	-0.01%
2023/08/02	1	32.05	0	0.00	31.40	1	8,557	0.01%
2023/08/01	13	32.40	9	32.10	32.05	4	8,426	0.05%
2023/07/31	7	32.45	5	32.15	32.10	2	8,343	0.02%
2023/07/26	1	31.35	0	0.00	31.35	1	8,211	0.01%
2023/07/25	1	32.10	0	0.00	31.90	1	8,170	0.01%
2023/07/24	0	0.00	2	30.95	31.55	-2	8,024	-0.02%
2023/07/20	0	0.00	2	32.10	32.05	-2	7,937	-0.03%
2023/07/19	6	32.45	5	31.75	31.60	1	7,881	0.01%
2023/07/18	9	33.26	11	32.24	32.25	-2	7,838	-0.03%
2023/07/17	9	33.38	9	33.25	33.35	0	7,735	0.00%
2023/07/14	5	33.00	5	32.60	32.75	0	7,654	0.00%
2023/07/13	2	32.98	3	32.93	32.55	-1	7,621	-0.01%
2023/07/12	4	32.19	1	32.60	32.10	3	7,580	0.04%
2023/07/11	0	0.00	25	32.36	32.40	-25	7,560	-0.33%
2023/07/10	10	32.75	4	32.79	32.80	6	7,535	0.08%
2023/07/07	13	33.73	304	33.81	33.55	-291	7,398	-3.93%	大賣/鉅額交易
2023/07/06	18	33.98	12	33.75	33.65	6	7,318	0.08%
2023/07/05	15	33.59	10	33.24	33.15	5	6,999	0.07%
2023/07/04	110	33.29	16	33.32	33.40	94	6,832	1.38%	大買/
2023/07/03	220	34.52	12	34.60	34.45	208	6,528	3.19%	大買/鉅額交易
2023/06/30	22.5	32.68	16	33.23	33.05	6.5	5,960	0.11%
2023/06/29	7	31.35	11	31.70	31.50	-4	5,502	-0.07%
2023/06/28	3.5	31.34	2	31.13	31.25	1.5	5,288	0.03%
2023/06/21	1	30.20	10	30.30	30.25	-9	5,082	-0.18%
2023/06/20	6	30.15	6	30.19	30.15	0	5,100	0.00%
2023/06/19	1	30.25	0	0.00	30.05	1	5,111	0.02%
2023/06/16	0	0.00	1	30.60	30.50	-1	5,096	-0.02%
2023/06/14	1	31.10	4	30.93	31.40	-3	4,996	-0.06%
2023/06/13	1	31.30	1	31.30	31.50	0	4,718	0.00%
2023/06/12	1	31.40	0	0.00	31.30	1	4,671	0.02%
2023/06/09	6	31.42	5	31.50	31.80	1	4,657	0.02%
2023/06/08	1.2	31.43	1	31.20	31.15	0.2	4,632	0.00%
2023/06/07	5.1	31.75	10	31.58	31.65	-4.9	4,632	-0.11%
2023/06/06	9	32.26	4.1	32.25	32.00	4.9	4,564	0.11%
2023/06/05	5	32.72	2	33.50	33.45	3	4,354	0.07%
2023/06/01	0	0.00	2	31.60	31.60	-2	3,984	-0.05%
2023/05/31	0	0.00	0.1	31.60	31.40	-0.1	3,966	0.00%
2023/05/30	9	31.35	9	31.20	31.15	0	3,928	0.00%
2023/05/29	0.1	31.70	2.2	30.69	31.40	-2.1	3,868	-0.06%
2023/05/26	3	30.45	0	0.00	30.30	3	3,712	0.08%
2023/05/23	0	0.00	3	30.75	30.65	-3	3,670	-0.08%
2023/05/22	0	0.00	33	30.50	30.50	-33	3,637	-0.91%
2023/05/19	0	0.00	6	30.05	30.05	-6	3,618	-0.17%
2023/05/18	35	30.34	3	30.30	30.40	32	3,581	0.89%
2023/05/09	0	0.00	11	29.84	29.90	-11	3,249	-0.34%
2023/05/08	1	29.50	10	29.50	29.50	-9	3,230	-0.28%
2023/05/05	0	0.00	13	29.43	29.40	-13	3,221	-0.40%
2023/05/04	29.6	29.63	73	29.48	29.65	-43.4	3,183	-1.36%
2023/05/03	5	31.10	0	0.00	30.80	5	3,100	0.16%
2023/05/02	9	31.05	9	30.98	31.00	0	3,067	0.00%
2023/04/28	16	31.07	16	31.00	31.00	0	3,047	0.00%
2023/04/25	15	30.82	12	30.60	30.80	3	2,993	0.10%
2023/04/21	14	31.23	9	31.21	30.80	5	2,923	0.17%
2023/04/20	43	32.34	39	32.06	32.10	4	2,812	0.14%
2023/04/19	16	32.51	0	0.00	32.50	16	2,764	0.58%
2023/04/18	10	32.05	10	32.25	32.25	0	2,692	0.00%
2023/04/17	40	32.20	8	32.11	32.35	32	2,630	1.22%
2023/04/14	13	31.85	43.1	31.84	31.65	-30.1	2,536	-1.19%
2023/04/13	14	31.62	15	31.59	31.60	-1	2,479	-0.04%
2023/04/12	4	31.78	0	0.00	31.80	4	2,441	0.16%
2023/04/11	1	31.25	20	31.83	31.35	-19	2,377	-0.80%
2023/04/10	31	30.86	21	30.73	30.65	10	2,219	0.45%
2023/04/07	10	31.30	0	0.00	31.30	10	2,166	0.46%
2023/04/06	0	0.00	1	31.40	31.40	-1	2,130	-0.05%
2023/03/30	22	30.74	12	30.95	30.85	10	2,026	0.49%
2023/03/29	26	30.60	9	30.56	30.50	17	1,954	0.87%
2023/03/27	2	30.33	3	30.43	30.20	-1	1,860	-0.05%
2023/03/24	16	29.73	14	29.90	29.85	2	1,797	0.11%
2023/03/23	7	29.35	7	29.40	29.45	0	1,721	0.00%
2023/03/22	10	29.10	10	29.30	29.30	0	1,695	0.00%
2023/03/21	10	29.25	10	29.20	29.25	0	1,674	0.00%
2023/03/20	3	29.07	0	0.00	29.15	3	1,639	0.18%
2023/03/16	6	28.55	6	27.95	28.00	0	1,636	0.00%
2023/03/15	15	29.02	18	28.73	28.65	-3	1,612	-0.19%
2023/03/13	12	28.21	12	28.25	28.25	0	1,521	0.00%
2023/03/10	16	28.39	2	28.35	28.50	14	1,517	0.92%
2023/03/09	17.1	28.48	16	28.32	28.25	1.1	1,486	0.07%
2023/03/08	1	28.30	0	0.00	28.65	1	1,476	0.07%
2023/03/07	2	28.40	0	0.00	28.45	2	1,491	0.13%
2023/03/01	0.1	28.25	0	0.00	27.65	0.1	1,483	0.01%
2023/02/22	1.1	27.75	0	0.00	27.75	1.1	1,610	0.07%
2023/02/14	0	0.00	2	27.75	27.70	-2	1,789	-0.11%
2023/02/09	0	0.00	2	28.00	27.90	-2	1,904	-0.11%
2023/02/08	0	0.00	1	28.00	28.00	-1	1,903	-0.05%
2023/02/06	16	28.32	10	28.15	28.10	6	1,897	0.32%
2023/02/03	0.1	28.00	0	0.00	28.00	0.1	1,882	0.01%
2023/02/01	0	0.00	2	27.90	27.95	-2	1,856	-0.11%
2023/01/30	0	0.00	40	27.10	27.20	-40	1,819	-2.20%
2023/01/16	0.1	26.90	0	0.00	26.95	0.1	1,821	0.01%
2023/01/04	0	0.00	1	27.95	28.00	-1	2,002	-0.05%
2022/12/22	1.1	27.44	0	0.00	27.30	1.1	2,303	0.05%
2022/12/19	10	27.25	10	27.25	27.30	0	2,631	0.00%
2022/12/16	1	27.80	0	0.00	27.55	1	2,883	0.03%
2022/12/09	1	28.60	0	0.00	28.60	1	3,901	0.03%
2022/12/07	1	28.10	0	0.00	28.00	1	3,876	0.03%
2022/12/06	0	0.00	5	28.20	28.15	-5	3,943	-0.13%
2022/12/05	1	28.60	0	0.00	28.65	1	3,999	0.03%
2022/12/02	1	28.70	0	0.00	28.75	1	4,012	0.02%
2022/12/01	5	28.90	1	28.85	28.75	4	4,042	0.10%
2022/11/29	1	28.55	1	28.85	28.80	0	4,494	0.00%
2022/11/25	0	0.00	2	28.10	28.00	-2	4,605	-0.04%
2022/11/24	20	28.50	0	0.00	28.40	20	4,640	0.43%
2022/11/22	21	28.70	1	28.90	28.75	20	4,647	0.43%
2022/11/21	0	0.00	180	28.20	28.15	-180	4,669	-3.85%	大賣/鉅額交易
2022/11/16	0	0.00	1	27.70	27.70	-1	4,845	-0.02%
2022/11/14	0	0.00	1	28.05	28.15	-1	5,099	-0.02%
2022/11/09	5	27.80	7	27.70	27.85	-2	5,185	-0.04%
2022/11/08	0	0.00	1	27.50	27.60	-1	5,145	-0.02%
2022/10/26	5	25.95	0	0.00	25.65	5	5,352	0.09%
2022/10/25	0	0.00	5	26.40	26.05	-5	5,343	-0.09%
2022/10/21	10	26.80	5	26.65	26.60	5	5,405	0.09%
2022/10/20	0	0.00	5	26.75	27.65	-5	5,439	-0.09%
2022/10/17	1	26.80	0	0.00	27.15	1	5,502	0.02%
2022/10/14	5	27.30	0	0.00	27.65	5	5,498	0.09%
2022/10/13	0	0.00	10	27.15	26.50	-10	5,516	-0.18%
2022/10/07	5	28.55	5	28.40	28.50	0	5,567	0.00%
2022/10/05	6	28.45	1	28.40	28.10	5	5,670	0.09%
2022/10/04	0	0.00	1	27.70	27.95	-1	5,623	-0.02%
2022/10/03	1	27.15	0	0.00	27.10	1	5,647	0.02%
2022/09/30	1	26.50	0	0.00	26.70	1	5,819	0.02%
2022/09/28	1	26.40	2	26.15	26.05	-1	5,836	-0.02%
2022/09/27	16	27.02	16	27.24	27.60	0	5,759	0.00%
2022/09/23	0	0.00	5	30.25	29.30	-5	5,662	-0.09%
2022/09/22	24	31.63	43	32.27	30.40	-19	5,462	-0.35%
2022/09/21	1	30.40	1	31.15	31.05	0	4,633	0.00%
2022/09/20	0.1	30.05	0	0.00	30.00	0.1	4,514	0.00%
2022/09/16	0	0.00	11	30.72	30.70	-11	4,572	-0.24%
2022/09/15	0	0.00	0.1	31.10	30.85	-0.1	4,632	0.00%
2022/09/14	1	30.95	6	30.80	30.95	-5	4,716	-0.11%
2022/09/13	6	31.15	2	31.80	31.10	4	4,764	0.08%
2022/09/12	10	32.10	10	31.85	31.95	0	4,767	0.00%
2022/09/08	10	31.65	10	31.80	31.90	0	4,791	0.00%
2022/09/07	12	31.19	15	31.60	31.65	-3	4,920	-0.06%
2022/09/06	15	31.70	10	31.35	31.55	5	5,563	0.09%
2022/09/05	2	32.35	3	32.97	32.25	-1	5,576	-0.02%
2022/09/01	0	0.00	3	31.85	31.85	-3	5,214	-0.06%
2022/08/31	0	0.00	1	32.00	31.70	-1	5,184	-0.02%
2022/08/30	1	31.50	6	31.53	31.45	-5	5,187	-0.10%
2022/08/29	10	31.05	15	31.33	31.30	-5	5,267	-0.09%
2022/08/25	1	31.50	3	31.25	31.55	-2	5,370	-0.04%
2022/08/24	12	31.27	6	31.10	31.10	6	5,343	0.11%
2022/08/23	4	31.66	0	0.00	31.50	4	5,328	0.08%
2022/08/22	0	0.00	4	31.05	31.10	-4	5,227	-0.08%
2022/08/19	6	30.50	15.3	30.94	31.10	-9.3	5,150	-0.18%
2022/08/18	27	30.32	5	30.15	30.25	22	4,994	0.44%
2022/08/10	0	0.00	1	29.35	29.50	-1	4,931	-0.02%
2022/08/09	0	0.00	1	29.25	29.35	-1	4,915	-0.02%
2022/08/08	1	28.80	0	0.00	28.90	1	4,904	0.02%
2022/08/05	5	29.45	0	0.00	29.15	5	4,875	0.10%
2022/08/03	0	0.00	5	29.20	29.30	-5	4,843	-0.10%
2022/08/02	0	0.00	2	29.80	29.65	-2	4,845	-0.04%
2022/07/29	0	0.00	3	30.30	30.25	-3	4,926	-0.06%
2022/07/28	3	30.35	0	0.00	30.35	3	4,922	0.06%
2022/07/26	7	30.29	2	30.18	30.10	5	4,931	0.10%
2022/07/25	2	30.40	6	30.43	30.30	-4	4,995	-0.08%
2022/07/22	1	30.05	0	0.00	30.00	1	4,991	0.02%
2022/07/19	2	30.55	10	30.53	30.40	-8	5,114	-0.16%
2022/07/18	0	0.00	1	30.00	30.05	-1	5,147	-0.02%
2022/07/14	5	29.95	3	29.93	30.15	2	5,444	0.04%
2022/07/08	14	29.22	5	29.34	29.30	9	5,411	0.17%
2022/07/07	10	27.50	1	27.40	27.85	9	5,260	0.17%
2022/07/05	0.1	26.60	8	26.81	26.85	-7.9	5,355	-0.15%
2022/07/01	1	27.50	0	0.00	27.10	1	5,576	0.02%
2022/06/30	5	29.10	2	29.55	29.00	3	5,657	0.05%
2022/06/29	10	29.80	0	0.00	30.00	10	5,752	0.17%
2022/06/28	2	30.50	1	30.95	30.55	1	5,889	0.02%
2022/06/24	1	30.70	0	0.00	30.60	1	6,030	0.02%
2022/06/23	2	30.78	0	0.00	30.65	2	6,109	0.03%
2022/06/21	0	0.00	22	30.23	30.65	-22	6,295	-0.35%
2022/06/20	20	29.55	0	0.00	29.25	20	6,334	0.32%
2022/06/17	0	0.00	1	29.95	30.25	-1	6,421	-0.02%
2022/06/16	4	31.09	4	31.70	30.55	0	6,429	0.00%
2022/06/15	11	32.32	23	32.51	31.10	-12	6,541	-0.18%
2022/06/14	6	31.04	0	0.00	31.50	6	5,909	0.10%
2022/06/08	0	0.00	3	31.20	31.10	-3	5,761	-0.05%
2022/06/06	2	30.85	13	30.56	31.05	-11	5,689	-0.19%
2022/06/02	4	30.13	29	30.06	30.20	-25	5,660	-0.44%
2022/06/01	11	29.55	17	29.68	29.85	-6	5,665	-0.11%
2022/05/31	11	29.22	2	29.23	29.15	9	5,750	0.16%
2022/05/30	0	0.00	2	28.95	28.90	-2	5,781	-0.03%
2022/05/27	2	28.38	0	0.00	28.45	2	5,857	0.03%
2022/05/26	1	28.50	0	0.00	28.30	1	5,932	0.02%
2022/05/25	1	28.80	0	0.00	28.75	1	6,010	0.02%
2022/05/24	3	29.33	1	29.10	28.95	2	6,142	0.03%
2022/05/20	1	29.80	1	29.60	29.45	0	6,452	0.00%
2022/05/19	0.2	29.20	5	28.75	29.15	-4.8	6,613	-0.07%
2022/05/18	3	29.05	0	0.00	29.00	3	7,061	0.04%
2022/05/17	1	29.35	0	0.00	29.35	1	7,331	0.01%
2022/05/16	0	0.00	5	29.44	29.30	-5	7,409	-0.07%
2022/05/13	6	29.32	9	29.11	29.35	-3	7,442	-0.04%
2022/05/12	0	0.00	5	28.25	28.15	-5	7,495	-0.07%
2022/05/11	0	0.00	2	29.10	28.90	-2	7,550	-0.03%
2022/05/10	0	0.00	9	28.58	28.85	-9	7,890	-0.11%
2022/05/09	4	28.76	10	29.05	28.20	-6	8,037	-0.07%
2022/05/06	3	29.55	0	0.00	29.45	3	8,404	0.04%
2022/05/04	5	29.75	0	0.00	29.75	5	9,179	0.05%
2022/05/03	0	0.00	6	29.96	29.80	-6	9,301	-0.06%
2022/04/29	9.1	31.01	9	30.82	30.55	0.1	9,289	0.00%
2022/04/28	0	0.00	4	30.78	30.65	-4	9,246	-0.04%
2022/04/27	15	29.62	22	30.15	30.20	-7	9,288	-0.08%
2022/04/26	21	30.04	6	30.18	30.10	15	9,351	0.16%
2022/04/25	7	30.29	1	30.75	30.05	6	9,469	0.06%
2022/04/22	3	31.40	2	31.60	31.55	1	9,499	0.01%
2022/04/21	43	31.81	44	32.27	31.85	-1	9,446	-0.01%
2022/04/20	5	30.85	1	30.85	30.80	4	9,101	0.04%
2022/04/19	21.1	30.43	10	30.30	30.30	11.1	9,116	0.12%
2022/04/18	1	30.00	0	0.00	30.00	1	9,149	0.01%
2022/04/15	15	30.15	3	30.20	30.00	12	9,124	0.13%
2022/04/14	7	30.77	0	0.00	30.35	7	9,132	0.08%
2022/04/13	46	30.91	10	30.80	30.85	36	9,138	0.39%
2022/04/12	0.5	31.00	41	30.85	30.95	-40.5	9,159	-0.44%
2022/04/11	16	31.66	0	0.00	31.60	16	9,186	0.17%
2022/04/08	37	33.00	5	32.90	32.70	32	9,265	0.35%
2022/04/07	9	32.82	45	33.36	32.40	-36	9,523	-0.38%
2022/04/06	0	0.00	26	33.62	33.75	-26	9,491	-0.27%
2022/04/01	5	33.32	4	33.25	33.30	1	9,924	0.01%
2022/03/30	43.1	32.63	3	32.60	32.60	40.1	10,185	0.39%
2022/03/29	5	32.50	2	32.85	32.60	3	10,126	0.03%
2022/03/25	10	32.67	71	32.46	32.20	-61	9,981	-0.61%
2022/03/24	1	32.05	0	0.00	31.85	1	9,841	0.01%
2022/03/23	0	0.00	8	31.65	31.90	-8	9,949	-0.08%
2022/03/22	9	31.58	20	31.80	32.00	-11	10,247	-0.11%
2022/03/21	10	31.00	10	31.05	31.20	0	10,407	0.00%
2022/03/18	9	30.74	7	30.86	30.85	2	10,359	0.02%
2022/03/16	4	29.13	9	28.93	28.95	-5	10,389	-0.05%
2022/03/14	0	0.00	2	29.30	29.55	-2	10,550	-0.02%
2022/03/11	0	0.00	10	29.45	29.45	-10	10,706	-0.09%
2022/03/10	3	29.85	0	0.00	29.90	3	10,718	0.03%
2022/03/09	0	0.00	5	29.30	29.50	-5	10,676	-0.05%
2022/03/08	10	29.32	2	29.15	29.05	8	10,664	0.08%
2022/03/07	3	30.35	0	0.00	30.00	3	10,564	0.03%
2022/03/04	0	0.00	1	31.50	31.50	-1	10,458	-0.01%
2022/03/03	52	32.06	0	0.00	32.05	52	10,361	0.50%
2022/03/02	30	31.77	0	0.00	31.80	30	10,324	0.29%
2022/03/01	5	32.13	7	32.05	32.25	-2	10,259	-0.02%
2022/02/25	22	31.89	28	31.62	31.95	-6	10,188	-0.06%
2022/02/24	77	31.94	0	0.00	31.55	77	10,140	0.76%
2022/02/23	111	32.36	1	32.20	32.20	110	10,039	1.10%	大買/鉅額交易
2022/02/22	3	32.40	2	31.93	31.85	1	10,012	0.01%
2022/02/21	9	32.57	0	0.00	33.00	9	9,946	0.09%
2022/02/18	22	32.75	10	32.46	33.10	12	10,211	0.12%
2022/02/17	4	32.29	0	0.00	31.95	4	10,036	0.04%
2022/02/10	6	31.67	30	31.10	31.15	-24	9,600	-0.25%
2022/02/09	0	0.00	15	32.50	32.65	-15	9,261	-0.16%
2022/02/08	34	32.65	6	32.71	32.60	28	9,108	0.31%
2022/02/07	16	32.65	19	32.39	32.60	-3	8,730	-0.03%
2022/01/26	10	31.15	22	31.08	31.00	-12	8,149	-0.15%
2022/01/25	5	30.55	11	30.79	30.10	-6	7,974	-0.08%
2022/01/24	3	29.70	1	29.90	30.45	2	7,858	0.03%
2022/01/20	2	30.85	2	30.70	30.80	0	7,963	0.00%
2022/01/19	2	30.33	5	30.00	30.55	-3	8,241	-0.04%
2022/01/18	1	30.20	1	30.40	29.95	0	8,136	0.00%
2022/01/14	3	28.80	3.4	28.83	28.80	-0.4	7,850	-0.01%
2022/01/13	6	29.60	7	29.57	29.50	-1	7,834	-0.01%
2022/01/10	0	0.00	3	30.63	30.75	-3	7,689	-0.04%
2022/01/06	2	30.95	2	30.88	31.40	0	7,594	0.00%
2022/01/05	7	31.81	9	31.87	31.40	-2	7,529	-0.03%
2022/01/04	1	31.70	1.2	31.69	31.65	-0.2	7,477	0.00%
2022/01/03	9	32.37	10	32.68	32.10	-1	7,389	-0.01%
2021/12/30	9	32.42	21	32.34	32.30	-12	7,195	-0.17%
2021/12/29	1	31.20	8	31.26	31.85	-7	6,836	-0.10%
2021/12/28	26	32.31	7	31.85	31.20	19	6,683	0.28%
2021/12/27	16	31.38	12	31.30	31.50	4	6,090	0.07%
2021/12/22	1	29.70	1	29.70	29.65	0	5,532	0.00%
2021/12/20	4	30.39	0	0.00	30.10	4	5,459	0.07%
2021/12/17	1	30.10	4	30.34	29.95	-3	5,372	-0.06%
2021/12/16	6.7	30.32	5	30.08	30.60	1.7	5,231	0.03%
2021/12/15	3	30.10	0	0.00	30.30	3	4,845	0.06%
2021/12/13	0	0.00	10	28.75	28.70	-10	4,463	-0.22%
2021/12/10	13	29.79	6	29.20	29.20	7	4,412	0.16%
2021/12/09	0	0.00	8	28.98	29.50	-8	4,100	-0.20%
2021/12/08	1	28.55	0	0.00	28.50	1	3,915	0.03%
2021/12/07	2	28.70	10	28.65	28.70	-8	3,874	-0.21%
2021/12/02	2	27.55	0	0.00	27.25	2	3,734	0.05%
2021/11/30	8	27.51	0	0.00	27.25	8	3,715	0.22%
2021/11/26	0	0.00	2	27.25	27.10	-2	3,692	-0.05%
2021/11/23	10	27.65	0	0.00	27.65	10	3,677	0.27%
2021/11/19	1	28.55	1	28.30	28.20	0	3,632	0.00%
2021/11/18	13	29.15	11	29.35	28.85	2	3,548	0.06%
2021/11/17	6	29.74	3	29.47	30.00	3	3,389	0.09%
2021/11/16	1	29.15	4	28.90	29.00	-3	2,923	-0.10%
2021/11/10	2	28.35	2	27.90	27.90	0	2,619	0.00%
2021/11/08	0	0.00	10	27.97	27.80	-10	2,615	-0.38%
2021/11/04	5	27.97	6	27.86	27.85	-1	2,645	-0.04%
2021/11/03	0	0.00	1	27.30	27.50	-1	2,682	-0.04%
2021/11/02	1	27.30	0	0.00	27.25	1	2,696	0.04%
2021/11/01	5	27.90	4	28.06	27.90	1	2,702	0.04%
2021/10/29	1	27.55	0	0.00	27.40	1	2,719	0.04%
2021/10/28	2	27.98	1	27.85	28.10	1	2,735	0.04%
2021/10/27	10	27.67	1	28.65	28.65	9	2,639	0.34%
2021/10/26	0	0.00	2	26.30	26.15	-2	2,335	-0.09%
2021/10/25	0	0.00	1	25.65	26.05	-1	2,350	-0.04%
2021/10/19	1	25.55	0	0.00	25.45	1	2,858	0.03%
2021/10/15	0	0.00	0.1	25.50	25.45	-0.1	2,990	0.00%
2021/09/29	0	0.00	4	26.30	26.35	-4	3,874	-0.10%
2021/09/27	2	26.20	7	26.35	26.20	-5	3,969	-0.13%
2021/09/24	1	26.30	0	0.00	26.20	1	4,278	0.02%
2021/09/22	1	25.50	0	0.00	25.50	1	4,368	0.02%
2021/09/17	0	0.00	2	25.48	25.50	-2	4,626	-0.04%
2021/09/16	1	25.45	1	25.40	25.30	0	4,715	0.00%
2021/09/15	0	0.00	3	25.43	25.35	-3	4,742	-0.06%
2021/09/09	5	25.15	0	0.00	25.25	5	4,840	0.10%
2021/09/07	2	25.35	0	0.00	25.25	2	4,839	0.04%
2021/09/06	0	0.00	5	25.85	25.85	-5	4,817	-0.10%
2021/09/02	5	26.50	8	26.36	26.10	-3	4,894	-0.06%
2021/08/31	7	26.41	0	0.00	26.45	7	4,878	0.14%
2021/08/26	0	0.00	5	26.15	26.15	-5	4,865	-0.10%
2021/08/18	0	0.00	1	25.90	26.70	-1	4,837	-0.02%
2021/08/13	1	26.95	0	0.00	26.80	1	4,820	0.02%
2021/08/12	2	27.45	0	0.00	27.65	2	4,811	0.04%
2021/08/09	4	28.65	0	0.00	28.40	4	4,896	0.08%
2021/08/06	10	29.93	0	0.00	30.15	10	4,847	0.21%
2021/08/05	10	30.33	0	0.00	29.85	10	4,892	0.20%
2021/08/04	0	0.00	1	31.20	30.55	-1	4,982	-0.02%
2021/08/02	1	33.00	0	0.00	32.75	1	4,961	0.02%
2021/07/30	28	33.07	1	33.30	32.80	27	4,976	0.54%
2021/07/29	7	33.71	2	33.65	33.65	5	4,945	0.10%
2021/07/28	1	33.65	1	33.60	33.60	0	4,943	0.00%
2021/07/27	0	0.00	30	34.69	34.15	-30	4,973	-0.60%
2021/07/26	3	34.33	3	34.47	34.45	0	5,017	0.00%
2021/07/23	12	34.65	20	34.65	34.60	-8	5,000	-0.16%
2021/07/22	1	33.70	5	33.55	33.70	-4	4,766	-0.08%
2021/07/20	3	33.25	0	0.00	33.10	3	4,720	0.06%
2021/07/19	3	33.97	0	0.00	33.80	3	4,716	0.06%
2021/07/15	3	34.20	0	0.00	33.95	3	4,860	0.06%
2021/07/14	12	34.13	14	34.21	34.30	-2	4,878	-0.04%
2021/07/13	50	33.89	0	0.00	33.40	50	4,912	1.02%
2021/07/12	7	34.70	7	34.83	34.35	0	5,099	0.00%
2021/07/09	10	33.25	18	33.75	33.75	-8	5,007	-0.16%
2021/07/08	10	33.05	13	33.11	33.10	-3	5,134	-0.06%
2021/07/07	10	33.25	10	32.90	32.95	0	5,359	0.00%
2021/07/06	0	0.00	1	33.00	33.00	-1	5,880	-0.02%
2021/07/05	1	32.85	0	0.00	33.00	1	6,207	0.02%
2021/07/02	10	32.75	1	32.70	32.80	9	6,566	0.14%
2021/07/01	6	33.53	11	33.50	33.25	-5	6,693	-0.07%
2021/06/30	2	32.40	12	32.90	33.00	-10	6,463	-0.15%
2021/06/29	4	32.69	1	32.60	32.50	3	6,427	0.05%
2021/06/28	8	32.63	31	33.11	33.20	-23	6,428	-0.36%
2021/06/25	0	0.00	12	31.80	31.85	-12	6,265	-0.19%
2021/06/10	0	0.00	1	30.85	30.85	-1	7,261	-0.01%
2021/06/07	0	0.00	33	29.92	29.85	-33	7,561	-0.44%
2021/06/03	10	30.20	0	0.00	30.20	10	7,766	0.13%
2021/06/02	5	30.10	0	0.00	30.25	5	7,978	0.06%
2021/05/31	11	29.91	0	0.00	30.05	11	8,111	0.14%
2021/05/27	5	29.40	0	0.00	29.35	5	8,371	0.06%
2021/05/25	25	29.15	0	0.00	29.00	25	8,526	0.29%
2021/05/24	8	28.74	0	0.00	29.00	8	8,556	0.09%
2021/05/20	3	28.35	0	0.00	28.40	3	8,887	0.03%
2021/05/14	10	27.60	0	0.00	27.90	10	8,903	0.11%
2021/05/12	1	29.10	1	30.00	28.15	0	8,810	0.00%
2021/05/11	5	31.10	0	0.00	30.70	5	8,661	0.06%
2021/05/06	0	0.00	2	31.55	31.55	-2	8,552	-0.02%
2021/05/04	6	31.36	3	31.52	31.95	3	8,551	0.04%
2021/04/29	5	34.55	0	0.00	34.55	5	8,434	0.06%
2021/04/28	0	0.00	1	35.00	34.90	-1	8,421	-0.01%
2021/04/27	0	0.00	12	34.69	34.70	-12	8,426	-0.14%
2021/04/26	1	34.95	0	0.00	35.00	1	8,465	0.01%
2021/04/23	0	0.00	1	34.20	34.70	-1	8,461	-0.01%
2021/04/22	0	0.00	10	34.95	34.35	-10	8,508	-0.12%
2021/04/21	1	35.15	2	35.25	35.15	-1	8,401	-0.01%
2021/04/20	2	35.50	8	35.63	35.50	-6	8,360	-0.07%
2021/04/19	1	36.05	0	0.00	35.80	1	8,381	0.01%
2021/04/16	25	36.61	2	36.13	36.40	23	8,271	0.28%
2021/04/15	9	35.64	0	0.00	35.50	9	8,043	0.11%
2021/04/14	1	34.85	1	35.15	34.95	0	7,935	0.00%
2021/04/13	12	35.73	7	36.21	35.35	5	8,112	0.06%
2021/04/12	14	36.56	7	36.53	36.30	7	8,481	0.08%
2021/04/09	10	35.55	11	35.58	35.75	-1	8,026	-0.01%
2021/04/08	10	34.84	3	34.88	34.75	7	7,714	0.09%
2021/04/07	0	0.00	3	33.37	33.50	-3	7,415	-0.04%
2021/04/06	2	32.55	7.2	32.52	32.70	-5.2	7,471	-0.07%
2021/03/31	0	0.00	3	31.85	32.15	-3	7,466	-0.04%
2021/03/30	3	32.05	1	32.30	32.15	2	7,427	0.03%
2021/03/26	11	32.52	3	32.60	32.55	8	7,299	0.11%
2021/03/25	0	0.00	2	32.90	32.65	-2	7,110	-0.03%
2021/03/24	0	0.00	10	32.83	32.90	-10	7,130	-0.14%
2021/03/23	0	0.00	3	32.60	32.50	-3	7,143	-0.04%
2021/03/22	6	33.17	73	33.22	33.10	-67	7,072	-0.95%
2021/03/19	11	33.04	14	32.75	33.10	-3	6,919	-0.04%
2021/03/18	1	32.20	33	32.41	32.30	-32	6,776	-0.47%
2021/03/17	2	31.78	3	31.50	31.75	-1	6,814	-0.01%
2021/03/16	4	31.30	0	0.00	31.45	4	6,874	0.06%
2021/03/15	12	31.60	0	0.00	31.55	12	6,885	0.17%
2021/03/12	4	31.70	0	0.00	31.85	4	6,983	0.06%
2021/03/11	29	32.07	21	31.90	32.00	8	7,013	0.11%
2021/03/10	1	31.45	6	31.62	31.50	-5	6,863	-0.07%
2021/03/09	0	0.00	3	31.00	31.15	-3	6,879	-0.04%
2021/03/08	3	31.88	1	31.60	30.95	2	6,870	0.03%
2021/03/05	0	0.00	8	31.27	31.20	-8	6,740	-0.12%
2021/03/04	26	30.99	0	0.00	31.05	26	6,719	0.39%
2021/03/03	0	0.00	7	30.72	30.90	-7	6,724	-0.10%
2021/03/02	3	31.60	16	31.47	30.80	-13	6,706	-0.19%
2021/02/26	34	30.91	1	31.15	31.00	33	6,577	0.50%
2021/02/25	0	0.00	6	30.78	30.60	-6	6,565	-0.09%
2021/02/24	0	0.00	21	30.65	30.55	-21	6,625	-0.32%
2021/02/23	5	31.16	0	0.00	31.00	5	6,618	0.08%
2021/02/22	32	30.59	22	30.72	30.75	10	6,583	0.15%
2021/02/19	1	29.75	0	0.00	30.05	1	6,855	0.01%
2021/02/18	2	29.15	0	0.00	29.40	2	6,968	0.03%
2021/02/05	0	0.00	3	28.30	28.05	-3	7,608	-0.04%
2021/02/03	0	0.00	1	28.20	28.00	-1	7,906	-0.01%
2021/02/01	0	0.00	10	27.65	27.75	-10	8,195	-0.12%
2021/01/26	4	27.91	0	0.00	27.75	4	9,746	0.04%
2021/01/25	3	28.10	0	0.00	28.10	3	10,818	0.03%
2021/01/22	0	0.00	40	28.03	28.05	-40	10,897	-0.37%
2021/01/21	7	28.05	2	28.25	27.90	5	10,893	0.05%
2021/01/20	6	28.65	13	28.49	28.30	-7	10,967	-0.06%
2021/01/19	1	29.10	4	29.50	29.30	-3	10,903	-0.03%
2021/01/15	16	29.76	0	0.00	29.05	16	10,821	0.15%
2021/01/14	2	29.95	2	29.80	30.00	0	10,774	0.00%
2021/01/13	1	29.50	2	29.68	29.60	-1	10,786	-0.01%
2021/01/12	8	29.86	0	0.00	29.50	8	10,775	0.07%
2021/01/11	2	30.15	0	0.00	30.15	2	10,733	0.02%
2021/01/07	7	30.59	5	30.45	30.25	2	10,648	0.02%
2021/01/06	8	32.02	6	31.07	30.55	2	10,586	0.02%
2021/01/05	18	32.07	17	32.84	32.50	1	10,188	0.01%
2021/01/04	0	0.00	2	31.00	30.70	-2	9,599	-0.02%
2020/12/31	0	0.00	5	30.60	30.45	-5	9,604	-0.05%
2020/12/30	22	30.84	2	30.85	30.55	20	9,554	0.21%
2020/12/29	12	30.93	3	30.85	30.85	9	9,462	0.10%
2020/12/28	2	30.10	3	30.30	30.30	-1	9,198	-0.01%
2020/12/25	10	29.60	3	29.60	29.65	7	9,099	0.08%
2020/12/23	11	29.21	74	29.00	29.35	-63	9,027	-0.70%
2020/12/22	75	29.65	0	0.00	28.85	75	9,032	0.83%
2020/12/21	0	0.00	40	29.50	29.45	-40	9,079	-0.44%
2020/12/17	41	29.24	1	29.20	29.40	40	9,124	0.44%
2020/12/16	2	28.98	2	29.03	28.95	0	9,109	0.00%
2020/12/15	6	28.87	0	0.00	28.70	6	9,413	0.06%
2020/12/14	2	29.03	2	29.48	29.40	0	9,393	0.00%
2020/12/11	5	29.81	15	29.28	29.25	-10	9,501	-0.11%
2020/12/10	21	30.59	0	0.00	30.10	21	9,310	0.23%
2020/12/09	1	30.30	1	30.70	30.55	0	9,190	0.00%
2020/12/07	1	30.60	8	30.70	30.60	-7	9,050	-0.08%
2020/12/04	0	0.00	5	30.55	30.50	-5	9,006	-0.06%
2020/12/03	22	30.48	4	30.36	30.35	18	8,973	0.20%
2020/12/02	2	30.10	2	30.20	30.10	0	8,881	0.00%
2020/12/01	1	30.00	1	30.40	30.40	0	8,891	0.00%
2020/11/30	2	30.30	2	30.43	30.20	0	8,914	0.00%
2020/11/26	1	29.95	11	30.01	29.95	-10	8,987	-0.11%
2020/11/25	18	29.80	5	29.89	29.90	13	9,000	0.14%
2020/11/24	2	30.38	6	30.18	29.80	-4	8,959	-0.04%
2020/11/23	3	29.95	2	29.90	30.20	1	8,953	0.01%
2020/11/20	6	30.08	7	30.10	30.10	-1	8,909	-0.01%
2020/11/19	3	30.13	3	30.08	29.95	0	8,962	0.00%
2020/11/18	10	30.75	5	30.84	30.50	5	9,001	0.06%
2020/11/17	2	30.58	4	30.74	30.65	-2	9,020	-0.02%
2020/11/16	14	30.44	8	30.61	30.85	6	9,131	0.07%
2020/11/13	8	30.13	3	29.78	30.25	5	8,925	0.06%
2020/11/12	0	0.00	3	29.42	28.95	-3	8,660	-0.03%
2020/11/10	3	29.15	694	29.08	29.05	-691	8,443	-8.18%	大賣/鉅額交易
2020/11/09	1	29.60	72	29.44	29.30	-71	8,492	-0.84%
2020/11/06	3	29.08	22	29.15	29.00	-19	8,475	-0.22%
2020/11/05	2	28.85	27	28.54	28.50	-25	8,567	-0.29%
2020/11/04	4	28.84	3	28.80	28.85	1	8,474	0.01%
2020/11/03	24	30.50	80	30.91	29.20	-56	8,350	-0.67%
2020/11/02	79	30.48	303	30.30	30.50	-224	7,719	-2.90%	大賣/鉅額交易
2020/10/30	1	28.05	59	28.14	27.75	-58	6,659	-0.87%
2020/10/28	1	28.00	69	28.11	27.55	-68	6,670	-1.02%
2020/10/26	0	0.00	1	28.10	27.50	-1	6,536	-0.02%
2020/10/22	0	0.00	8	28.08	27.55	-8	6,573	-0.12%
2020/10/21	0	0.00	18	27.88	27.85	-18	6,609	-0.27%
2020/10/20	0	0.00	10	27.60	27.50	-10	6,581	-0.15%
2020/10/19	5	27.25	2	27.33	27.30	3	6,562	0.05%
2020/10/16	5	26.70	0	0.00	26.75	5	6,554	0.08%
2020/10/15	20	27.02	1	27.05	27.10	19	6,582	0.29%
2020/10/14	4	27.23	0	0.00	27.10	4	6,646	0.06%
2020/10/13	5	27.20	0	0.00	27.25	5	6,666	0.07%
2020/10/08	2	27.05	10	27.10	27.05	-8	6,641	-0.12%
2020/09/30	5	25.55	1	25.75	25.70	4	6,682	0.06%
2020/09/29	1	25.45	0	0.00	25.45	1	6,745	0.01%
2020/09/28	5	25.80	0	0.00	25.65	5	6,822	0.07%
2020/09/25	65	25.76	0	0.00	25.25	65	6,946	0.94%
2020/09/23	30	26.67	5	26.65	26.65	25	6,916	0.36%
2020/09/22	23	26.93	10	26.80	26.80	13	6,990	0.19%
2020/09/21	23	27.45	0	0.00	27.70	23	7,069	0.33%
2020/09/18	137	27.76	62	28.56	27.55	75	7,041	1.07%	大買/
2020/09/17	1	28.00	0	0.00	28.10	1	6,712	0.01%
2020/09/16	49	27.94	64	27.90	27.85	-15	6,659	-0.23%
2020/09/15	15	27.02	0	0.00	27.00	15	6,526	0.23%
2020/09/14	9	26.73	0	0.00	27.15	9	6,636	0.14%
2020/09/11	52	26.78	1	26.60	26.55	51	6,766	0.75%
2020/09/10	30	27.35	0	0.00	27.25	30	6,718	0.45%
2020/09/09	37	27.41	0	0.00	27.35	37	6,700	0.55%
2020/09/08	0	0.00	9	26.69	27.30	-9	6,638	-0.14%
2020/09/07	3	26.77	0	0.00	26.80	3	6,593	0.05%
2020/09/04	17	27.20	0	0.00	27.20	17	6,566	0.26%
2020/09/03	0	0.00	3	28.43	27.80	-3	6,495	-0.05%
2020/09/02	0	0.00	6	28.16	28.20	-6	6,405	-0.09%
2020/09/01	8	27.73	20	28.12	27.90	-12	6,316	-0.19%
2020/08/31	6	27.75	0	0.00	27.75	6	6,232	0.10%
2020/08/28	0	0.00	1	27.50	27.50	-1	6,174	-0.02%
2020/08/27	12	27.40	0	0.00	27.30	12	6,148	0.20%
2020/08/25	9	27.64	10	27.75	27.60	-1	5,980	-0.02%
2020/08/24	56	27.80	52	27.92	28.15	4	5,854	0.07%
2020/08/21	68	27.44	92	28.19	27.85	-24	5,652	-0.42%
2020/08/20	62	26.62	42	27.71	26.65	20	5,236	0.38%
2020/08/19	1	27.50	20	27.75	27.30	-19	4,917	-0.39%
2020/08/17	6	26.74	0	0.00	26.80	6	4,657	0.13%
2020/08/14	11	26.84	0	0.00	26.80	11	4,604	0.24%
2020/08/13	56	27.24	7	27.57	27.10	49	4,536	1.08%
2020/08/12	12	26.98	22	27.54	27.65	-10	4,356	-0.23%
2020/08/11	20	26.75	46	27.17	26.75	-26	4,191	-0.62%
2020/08/10	8	26.21	84	26.65	26.45	-76	3,949	-1.92%
2020/08/07	35	26.22	53	26.52	26.50	-18	3,920	-0.46%
2020/08/06	171	26.06	93	26.47	25.90	78	3,811	2.05%	大買/
2020/08/05	0	0.00	13	25.08	25.10	-13	3,491	-0.37%
2020/08/04	0	0.00	12	25.33	25.15	-12	3,478	-0.35%
2020/08/03	0	0.00	9	24.58	24.90	-9	3,466	-0.26%
2020/07/31	0	0.00	5	24.20	24.10	-5	3,435	-0.15%
2020/07/28	30	23.18	0	0.00	23.10	30	3,514	0.85%
2020/07/27	15	23.73	0	0.00	23.85	15	3,490	0.43%
2020/07/24	5	24.50	0	0.00	24.50	5	3,453	0.14%
2020/07/22	0	0.00	20	25.20	24.85	-20	3,440	-0.58%
2020/07/21	0	0.00	20	24.83	25.00	-20	3,404	-0.59%
2020/07/20	1	24.50	5	24.50	24.65	-4	3,384	-0.12%
2020/07/17	0	0.00	5	24.45	23.40	-5	3,312	-0.15%
2020/07/16	5	24.45	25	24.53	24.35	-20	3,282	-0.61%
2020/07/15	5	24.40	5	24.20	24.10	0	3,271	0.00%
2020/07/14	0	0.00	6	24.71	24.60	-6	3,280	-0.18%
2020/07/13	5	24.95	0	0.00	25.00	5	3,281	0.15%
2020/07/10	21	24.62	0	0.00	24.60	21	3,289	0.64%
2020/07/06	0	0.00	8	25.05	25.15	-8	3,215	-0.25%
2020/07/03	10	23.95	6	24.18	24.25	4	3,102	0.13%
2020/07/02	0	0.00	1	24.35	24.20	-1	3,054	-0.03%
2020/07/01	41	24.22	1	24.10	24.30	40	3,012	1.33%
2020/06/24	10	22.41	0	0.00	22.40	10	2,784	0.36%
2020/06/23	9	22.46	0	0.00	22.55	9	2,790	0.32%
2020/06/22	38	22.51	0	0.00	22.45	38	2,797	1.36%
2020/06/19	18	22.44	0	0.00	22.55	18	2,808	0.64%
2020/06/18	33	22.32	3	22.47	22.20	30	2,710	1.11%
2020/06/17	27	21.76	0	0.00	21.75	27	2,571	1.05%
2020/06/16	16	21.29	10	21.40	21.40	6	2,590	0.23%
2020/06/15	24	21.06	0	0.00	20.85	24	2,652	0.90%
2020/06/12	44	20.77	0	0.00	20.85	44	2,679	1.64%
2020/06/11	170	21.70	0	0.00	21.25	170	2,720	6.25%	大買/鉅額交易
2020/06/10	5	21.60	0	0.00	21.70	5	2,713	0.18%
2020/06/09	40	21.93	0	0.00	21.75	40	2,779	1.44%
2020/06/08	57	22.30	0	0.00	22.30	57	2,861	1.99%
2020/06/05	0	0.00	1	22.45	22.50	-1	2,868	-0.03%
2020/06/04	50	22.02	5	22.05	22.00	45	2,865	1.57%
2020/06/03	20	22.00	10	21.95	22.00	10	2,871	0.35%
2020/06/01	122	21.73	0	0.00	21.85	122	2,847	4.28%	大買/鉅額交易
2020/05/18	1	21.00	0	0.00	21.20	1	2,990	0.03%
2020/05/14	14	21.59	0	0.00	21.65	14	2,942	0.48%
2020/05/13	0	0.00	33	22.03	22.35	-33	2,868	-1.15%
2020/05/12	1	21.30	0	0.00	21.30	1	2,845	0.04%
2020/05/11	14	21.72	0	0.00	21.75	14	2,836	0.49%
2020/05/08	5	22.00	0	0.00	21.80	5	2,809	0.18%
2020/05/07	0	0.00	1	20.75	21.15	-1	2,720	-0.04%
2020/05/06	1	20.75	7	20.70	20.70	-6	2,704	-0.22%
2020/05/04	22	21.03	0	0.00	21.05	22	2,673	0.82%
2020/04/29	5	20.95	0	0.00	20.70	5	2,660	0.19%
2020/04/24	0	0.00	3	20.35	20.30	-3	2,674	-0.11%
2020/04/23	2	20.15	0	0.00	20.10	2	2,682	0.07%
2020/04/20	0	0.00	1	20.20	20.20	-1	2,737	-0.04%
2020/04/17	1	19.90	0	0.00	20.05	1	2,785	0.04%
2020/04/14	1	20.50	1	20.50	20.50	0	2,747	0.00%
2020/04/08	5	19.99	0	0.00	19.85	5	2,645	0.19%
2020/04/07	6	19.60	2	19.53	19.45	4	2,639	0.15%
2020/04/06	2	19.40	0	0.00	19.50	2	2,639	0.08%
2020/04/01	0	19.45	0	0.00	19.30	0	2,655	0.00%
2020/03/30	0	0.00	10	18.80	19.00	-10	2,699	-0.37%
2020/03/27	3	18.58	0	0.00	18.00	3	2,696	0.11%
2020/03/26	5	18.15	0	0.00	18.25	5	2,705	0.18%
2020/03/25	19	18.34	0	0.00	18.25	19	2,704	0.70%
2020/03/23	1	15.80	0	0.00	16.00	1	2,739	0.04%
2020/03/20	3	15.75	1	16.25	16.25	2	2,913	0.07%
2020/03/18	0	0.00	1	17.25	16.35	-1	2,846	-0.04%
2020/03/17	8	17.59	0	0.00	16.90	8	2,865	0.28%
2020/03/13	3	19.60	0	0.00	19.95	3	2,805	0.11%
2020/03/12	3	21.60	0	0.00	21.70	3	2,722	0.11%
2020/03/11	3	22.60	0	0.00	22.90	3	2,621	0.11%
2020/03/10	8	22.11	5	22.30	22.85	3	2,596	0.12%
2020/03/05	0	0.00	2	23.70	23.70	-2	2,578	-0.08%
2020/03/03	4	23.55	0	0.00	23.45	4	2,586	0.15%
2020/03/02	2	22.45	0	0.00	23.20	2	2,598	0.08%
2020/02/27	1	22.85	0	0.00	22.80	1	2,593	0.04%
2020/02/21	0	0.00	1	23.85	23.95	-1	2,614	-0.04%
2020/02/20	10	24.18	9	23.84	23.85	1	2,620	0.04%
2020/02/19	4	23.18	0	0.00	23.80	4	2,596	0.15%
2020/02/18	0	0.00	2	23.05	23.20	-2	2,569	-0.08%
2020/02/17	0	0.00	2	23.00	23.00	-2	2,572	-0.08%
2020/02/14	0	0.00	2	23.10	23.05	-2	2,578	-0.08%
2020/02/13	3	23.30	2	23.35	23.15	1	2,572	0.04%
2020/02/12	0	0.00	1	22.55	22.60	-1	2,548	-0.04%
2020/02/10	8	22.12	0	0.00	22.35	8	2,539	0.32%
2020/02/07	6	22.78	0	0.00	22.60	6	2,545	0.24%
2020/02/06	6	22.81	1	22.80	23.30	5	2,554	0.20%
2020/02/05	11	22.54	1	22.75	22.50	10	2,601	0.38%
2020/02/04	1	22.70	0	0.00	22.75	1	2,614	0.04%
2020/02/03	6	22.09	0	0.00	22.40	6	2,640	0.23%
2020/01/31	15	23.68	0	0.00	23.75	15	2,605	0.58%
2020/01/30	11	23.82	0	0.00	23.55	11	2,653	0.41%
2020/01/17	1	25.75	3	25.68	25.65	-2	2,651	-0.08%
2020/01/16	2	25.40	0	0.00	25.80	2	2,635	0.08%
2020/01/14	1	25.30	0	0.00	25.35	1	2,601	0.04%
2020/01/13	1	25.00	0	0.00	25.20	1	2,573	0.04%
2020/01/10	0	0.00	1	24.60	24.65	-1	2,532	-0.04%
2020/01/09	0	0.00	16	24.27	24.25	-16	2,510	-0.64%
2020/01/08	20	24.20	0	0.00	24.05	20	2,545	0.79%
2019/12/31	1	25.80	0	0.00	25.80	1	2,651	0.04%
2019/12/30	0	0.00	5	25.95	25.80	-5	2,649	-0.19%
2019/12/27	1	26.00	5	26.12	26.00	-4	2,645	-0.15%
2019/12/26	2	26.05	10	26.10	26.10	-8	2,653	-0.30%
2019/12/25	1	25.90	0	0.00	26.00	1	2,621	0.04%
2019/12/18	3	25.97	0	0.00	25.90	3	2,716	0.11%
2019/12/17	9	26.08	0	0.00	26.00	9	2,712	0.33%
2019/12/16	5	25.00	0	0.00	25.20	5	2,542	0.20%
2019/12/10	5	25.00	0	0.00	25.00	5	2,573	0.19%
2019/11/28	0	0.00	20	25.50	25.35	-20	2,818	-0.71%
2019/11/27	0	0.00	2	25.45	25.50	-2	2,859	-0.07%
2019/11/19	5	24.85	0	0.00	24.95	5	3,187	0.16%
2019/11/18	6	24.84	0	0.00	25.10	6	3,234	0.19%
2019/11/15	2	24.30	0	0.00	24.30	2	3,262	0.06%
2019/10/29	0	0.00	5	24.45	24.15	-5	4,688	-0.11%
2019/10/25	0	0.00	2	25.33	25.35	-2	4,689	-0.04%
2019/10/23	1	25.10	0	0.00	25.10	1	5,075	0.02%
2019/10/14	1	24.55	1	24.95	24.95	0	5,453	0.00%
2019/10/02	5	26.50	5	25.60	26.60	0	5,923	0.00%
2019/10/01	0	0.00	1	25.90	25.90	-1	5,902	-0.02%
2019/09/27	1	26.35	0	0.00	26.25	1	5,875	0.02%
2019/09/26	1	27.10	0	0.00	26.75	1	5,850	0.02%
2019/09/24	0	0.00	1	26.85	26.90	-1	5,796	-0.02%
2019/09/23	0	0.00	3	26.65	26.80	-3	5,827	-0.05%
2019/09/19	1	26.55	0	0.00	26.60	1	5,924	0.02%
2019/09/17	5	26.70	0	0.00	26.70	5	6,068	0.08%
2019/09/16	1	27.15	5	26.70	26.55	-4	6,108	-0.07%
2019/09/12	0	0.00	3	27.22	27.05	-3	6,061	-0.05%
2019/09/10	1	27.40	0	0.00	27.25	1	6,013	0.02%
2019/09/06	6	28.25	0	0.00	28.15	6	5,927	0.10%
2019/09/05	0	0.00	3	28.60	28.55	-3	5,869	-0.05%
2019/09/04	5	28.55	0	0.00	28.55	5	5,848	0.09%
2019/09/03	6	28.54	0	0.00	28.55	6	5,846	0.10%
2019/08/30	2	28.25	0	0.00	28.00	2	5,760	0.03%
2019/08/28	29	28.15	25	27.65	27.60	4	5,675	0.07%
2019/08/27	0	0.00	3	27.20	27.65	-3	5,580	-0.05%
2019/08/26	2	27.15	0	0.00	26.85	2	5,536	0.04%
2019/08/23	0	0.00	5	28.10	28.10	-5	5,457	-0.09%
2019/08/15	0	0.00	1	28.80	28.75	-1	5,126	-0.02%
2019/08/14	21	28.88	27	28.75	28.95	-6	5,035	-0.12%
2019/08/13	0	0.00	1	28.35	27.75	-1	4,835	-0.02%
2019/08/12	2	29.13	7	29.21	28.75	-5	4,774	-0.10%
2019/08/08	0	0.00	3	28.50	28.45	-3	4,616	-0.06%
2019/08/07	5	28.40	2	28.60	28.05	3	4,537	0.07%
2019/08/06	6	28.23	0	0.00	28.30	6	4,373	0.14%
2019/08/05	0	0.00	1	27.15	27.40	-1	4,279	-0.02%
2019/08/02	0	0.00	10	27.43	27.15	-10	4,223	-0.24%
2019/08/01	0	0.00	9	27.54	27.70	-9	4,257	-0.21%
2019/07/30	0	0.00	4	27.20	26.45	-4	4,274	-0.09%
2019/07/26	4	27.26	4	27.51	27.40	0	4,281	0.00%
2019/07/25	5	27.60	0	0.00	27.60	5	4,335	0.12%
2019/07/24	0	0.00	3	27.15	27.20	-3	4,229	-0.07%
2019/07/23	11	27.21	17	26.91	26.85	-6	4,220	-0.14%
2019/07/22	1	27.15	0	0.00	26.85	1	4,182	0.02%
2019/07/19	5	26.25	0	0.00	26.25	5	4,201	0.12%
2019/07/15	5	25.75	0	0.00	26.15	5	4,274	0.12%
2019/07/11	0	0.00	11	25.42	25.70	-11	4,226	-0.26%
2019/07/10	21	26.21	10	25.70	25.60	11	4,243	0.26%
2019/06/27	0	0.00	3	26.20	25.25	-3	4,034	-0.07%
2019/06/25	1	25.55	1	25.75	25.35	0	3,926	0.00%
2019/06/24	0	0.00	1	25.20	25.30	-1	3,877	-0.03%
2019/06/21	0	0.00	20	24.53	24.50	-20	3,881	-0.52%
2019/06/19	0	0.00	15	24.07	24.10	-15	4,187	-0.36%
2019/06/11	5	23.90	5	24.00	24.00	0	4,791	0.00%
2019/05/31	3	23.25	2	23.20	23.45	1	5,027	0.02%
2019/05/30	2	22.80	0	0.00	23.20	2	5,063	0.04%
2019/05/24	0	0.00	2	23.25	23.25	-2	5,207	-0.04%
2019/05/23	0	0.00	3	23.40	23.30	-3	5,218	-0.06%
2019/05/21	0	0.00	1	24.30	24.45	-1	5,226	-0.02%
2019/05/20	0	0.00	7	24.55	24.75	-7	5,249	-0.13%
2019/05/15	0	0.00	5	25.35	25.05	-5	5,164	-0.10%
2019/05/13	3	24.70	5	24.70	24.55	-2	5,084	-0.04%
2019/05/10	5	23.75	0	0.00	24.10	5	5,034	0.10%
2019/05/09	2	24.65	0	0.00	24.20	2	4,995	0.04%
2019/05/08	0	0.00	4	25.23	25.35	-4	4,909	-0.08%
2019/05/07	0	0.00	10	25.95	25.70	-10	4,836	-0.21%
2019/05/06	0	0.00	1	25.20	25.10	-1	4,785	-0.02%
2019/05/03	0	0.00	1	26.25	26.40	-1	4,701	-0.02%
2019/05/02	0	0.00	3	26.15	26.25	-3	4,671	-0.06%
2019/04/30	11	25.90	25	25.71	26.00	-14	4,622	-0.30%
2019/04/25	8	25.43	7	25.63	25.15	1	4,519	0.02%
2019/04/24	0	0.00	5	25.40	25.45	-5	4,551	-0.11%
2019/04/22	0	0.00	5	25.40	25.10	-5	4,548	-0.11%
2019/04/18	10	24.30	0	0.00	23.90	10	4,501	0.22%
2019/04/17	0	0.00	1	24.70	24.55	-1	4,630	-0.02%
2019/04/16	0	0.00	10	24.75	24.50	-10	4,820	-0.21%
2019/04/15	0	0.00	20	24.34	24.65	-20	4,989	-0.40%
2019/04/11	1	24.00	12	24.04	23.70	-11	4,911	-0.22%
2019/04/03	11	23.45	0	0.00	23.50	11	4,805	0.23%
2019/03/29	0	0.00	1	23.20	23.00	-1	4,726	-0.02%
2019/03/28	2	22.93	2	22.95	22.90	0	4,701	0.00%
2019/03/26	22	23.54	7	23.31	23.40	15	4,622	0.32%
2019/03/22	19	25.10	3	24.95	24.85	16	4,557	0.35%
2019/03/21	0	0.00	15	26.87	26.10	-15	4,316	-0.35%
2019/03/20	0	0.00	3	25.87	26.05	-3	4,214	-0.07%
2019/03/18	6	26.17	45	26.01	26.50	-39	4,208	-0.93%
2019/03/15	0	0.00	5	25.20	25.15	-5	4,001	-0.12%
2019/03/14	5	25.75	5	25.85	25.35	0	3,996	0.00%
2019/03/13	0	0.00	10	25.29	25.35	-10	3,949	-0.25%
2019/03/12	5	25.10	0	0.00	25.05	5	3,954	0.13%
2019/03/11	2	24.85	4	24.95	24.80	-2	3,997	-0.05%
2019/03/08	2	24.65	0	0.00	24.75	2	4,017	0.05%
2019/03/07	6	25.29	0	0.00	25.10	6	4,007	0.15%
2019/03/06	0	0.00	5	25.35	25.70	-5	3,941	-0.13%
2019/03/05	1	25.10	5	25.38	24.85	-4	3,870	-0.10%
2019/03/04	0	0.00	5	25.10	25.00	-5	3,847	-0.13%
2019/02/27	10	24.18	0	0.00	24.55	10	3,807	0.26%
2019/02/25	3	25.20	5	25.25	24.95	-2	3,835	-0.05%
2019/02/19	1	24.60	0	0.00	24.70	1	3,789	0.03%
2019/02/14	2	25.00	0	0.00	24.80	2	3,805	0.05%
2019/02/11	0	0.00	10	24.95	24.90	-10	3,795	-0.26%
2019/01/28	0	0.00	5	25.15	24.90	-5	3,750	-0.13%
2019/01/24	0	0.00	2	24.75	24.65	-2	3,746	-0.05%
2019/01/22	10	25.43	0	0.00	25.05	10	3,719	0.27%
2019/01/18	0	0.00	16	25.37	25.30	-16	3,642	-0.44%
2019/01/17	62	25.50	2	25.20	25.30	60	3,618	1.66%
2019/01/16	1	25.65	63	25.93	26.10	-62	3,458	-1.79%
2019/01/15	0	0.00	21	25.34	25.05	-21	3,279	-0.64%
2019/01/14	22	24.74	1	24.80	24.85	21	3,222	0.65%
2019/01/11	42	25.27	3	25.22	25.10	39	3,158	1.23%
2019/01/10	11	25.21	0	0.00	25.75	11	3,087	0.36%
2019/01/09	10	25.30	0	0.00	25.50	10	3,015	0.33%
2019/01/08	6	25.21	41	25.22	25.45	-35	2,864	-1.22%
2019/01/07	2	24.28	61	24.11	24.50	-59	2,643	-2.23%
2019/01/02	0	0.00	7	23.44	23.00	-7	2,447	-0.29%
2018/12/27	0	0.00	22	23.31	22.90	-22	2,451	-0.90%
2018/12/26	18	22.33	0	0.00	22.25	18	2,410	0.75%
2018/12/25	2	22.50	0	0.00	22.65	2	2,408	0.08%
2018/12/24	1	23.05	10	23.00	23.05	-9	2,406	-0.37%
2018/12/21	10	21.85	25	22.42	22.50	-15	2,488	-0.60%
2018/12/20	11	22.06	0	0.00	22.30	11	2,499	0.44%
2018/12/17	2	23.15	12	23.99	23.00	-10	2,441	-0.41%
2018/12/14	0	0.00	32	23.00	23.15	-32	2,315	-1.38%
2018/12/12	10	22.80	5	23.25	23.00	5	2,257	0.22%
2018/12/11	0	0.00	25	22.76	22.80	-25	2,201	-1.14%
2018/12/10	32	21.55	0	0.00	21.55	32	2,095	1.53%
2018/12/07	0	0.00	10	21.90	22.15	-10	2,086	-0.48%
2018/12/06	20	21.30	0	0.00	21.30	20	2,067	0.97%
2018/12/05	0	0.00	33	21.85	22.25	-33	2,033	-1.62%
2018/12/04	0	0.00	35	22.91	22.45	-35	2,034	-1.72%
2018/11/29	0	0.00	11	21.97	21.45	-11	1,929	-0.57%
2018/11/28	0	0.00	15	21.38	21.45	-15	1,902	-0.79%
2018/11/27	1	21.00	0	0.00	20.95	1	1,876	0.05%
2018/11/26	2	20.60	0	0.00	20.80	2	1,855	0.11%
2018/11/23	14	20.35	4	20.85	20.10	10	1,839	0.54%
2018/11/22	11	20.86	5	21.60	20.80	6	1,808	0.33%
2018/11/21	1	20.95	0	0.00	21.00	1	1,804	0.06%
2018/11/20	0	0.00	2	20.70	20.75	-2	1,819	-0.11%
2018/11/13	0	0.00	1	18.85	19.35	-1	1,723	-0.06%
2018/11/12	1	19.55	0	0.00	19.20	1	1,750	0.06%
2018/11/06	0	0.00	10	19.45	19.05	-10	2,062	-0.48%
2018/11/02	1	19.00	0	0.00	18.95	1	2,120	0.05%
2018/11/01	0	0.00	13	18.70	18.55	-13	2,130	-0.61%
2018/10/31	0	0.00	26	18.21	18.30	-26	2,151	-1.21%
2018/10/26	20	17.15	0	0.00	17.35	20	2,456	0.81%
2018/10/25	32	17.60	0	0.00	17.15	32	2,460	1.30%
2018/10/24	3	18.15	0	0.00	18.40	3	2,454	0.12%
2018/10/23	10	18.60	0	0.00	18.45	10	2,473	0.40%
2018/10/12	0	0.00	60	17.83	18.10	-60	2,776	-2.16%
2018/10/11	20	18.15	0	0.00	18.00	20	3,116	0.64%
2018/10/09	20	20.20	0	0.00	20.00	20	3,134	0.64%
2018/10/05	20	20.90	15	21.00	20.65	5	3,690	0.14%
2018/10/04	20	21.65	0	0.00	21.50	20	3,714	0.54%
2018/10/02	10	22.55	0	0.00	22.50	10	3,818	0.26%
2018/09/28	1	23.40	0	0.00	23.30	1	3,882	0.03%
2018/09/20	40	21.95	0	0.00	21.80	40	4,396	0.91%
2018/09/14	0	0.00	20	21.95	22.15	-20	4,472	-0.45%
2018/09/12	0	0.00	1	21.35	21.15	-1	4,668	-0.02%
2018/09/10	22	21.03	1	21.10	20.90	21	4,725	0.44%
2018/09/06	10	22.35	0	0.00	22.25	10	4,733	0.21%
2018/08/28	60	23.00	0	0.00	22.95	60	5,366	1.12%
2018/08/27	0	0.00	19	22.76	23.00	-19	5,638	-0.34%
2018/08/24	9	21.65	0	0.00	21.80	9	5,787	0.16%
2018/08/21	0	0.00	10	22.20	22.10	-10	5,885	-0.17%
2018/08/20	0	0.00	1	21.50	21.60	-1	5,914	-0.02%
2018/08/17	0	0.00	2	22.45	22.15	-2	5,887	-0.03%
2018/08/16	10	21.60	8	21.55	22.00	2	5,863	0.03%
2018/08/15	16	22.52	3	23.05	22.20	13	5,832	0.22%
2018/08/14	1	23.00	0	0.00	23.05	1	5,802	0.02%
2018/08/13	56	23.92	10	25.00	23.60	46	5,750	0.80%
2018/08/10	1	26.15	5	26.35	26.15	-4	5,663	-0.07%
2018/08/09	16	26.11	0	0.00	26.05	16	5,778	0.28%
2018/08/08	75	26.67	0	0.00	26.55	75	5,753	1.30%
2018/08/07	11	26.97	0	0.00	26.85	11	5,736	0.19%
2018/08/06	5	27.11	0	0.00	27.15	5	5,724	0.09%
2018/08/03	18	27.55	85	27.55	27.35	-67	5,726	-1.17%
2018/08/02	10	26.88	0	0.00	26.85	10	5,497	0.18%
2018/08/01	46	26.85	0	0.00	26.80	46	5,461	0.84%
2018/07/31	6	26.82	0	0.00	26.90	6	5,450	0.11%
2018/07/30	25	26.89	10	27.15	26.90	15	5,434	0.28%
2018/07/27	0	0.00	5	27.10	27.25	-5	5,423	-0.09%
2018/07/26	0	0.00	12	26.77	26.55	-12	5,382	-0.22%
2018/07/25	10	26.65	0	0.00	26.60	10	5,360	0.19%
2018/07/24	1	26.75	1	26.75	26.95	0	5,343	0.00%
2018/07/23	30	26.69	0	0.00	26.55	30	5,329	0.56%
2018/07/20	5	27.10	0	0.00	27.05	5	5,289	0.09%
2018/07/19	13	27.58	1	27.50	27.45	12	5,251	0.23%
2018/07/18	13	28.62	27	28.34	27.90	-14	5,190	-0.27%
2018/07/16	12	27.93	1	27.70	28.00	11	4,833	0.23%
2018/07/13	43	28.78	83	28.55	28.45	-40	4,685	-0.85%
2018/07/12	20	27.60	10	27.80	27.80	10	4,325	0.23%
2018/07/11	4	27.83	9	28.12	27.50	-5	4,306	-0.12%
2018/07/10	1	27.55	1	27.25	27.90	0	4,296	0.00%
2018/07/09	10	27.20	0	0.00	27.20	10	4,301	0.23%
2018/07/06	0	0.00	6	26.84	27.05	-6	4,281	-0.14%
2018/07/05	30	27.10	1	27.25	27.00	29	4,321	0.67%
2018/07/04	4	28.19	21	28.27	27.90	-17	4,324	-0.39%
2018/07/03	0	0.00	1	27.30	27.15	-1	4,011	-0.02%
2018/07/02	1	27.05	10	27.00	26.85	-9	4,016	-0.22%
2018/06/29	10	27.25	27	27.32	27.25	-17	3,991	-0.43%
2018/06/27	10	26.10	0	0.00	26.10	10	3,951	0.25%
2018/06/26	0	0.00	1	26.20	26.20	-1	3,973	-0.03%
2018/06/25	20	26.80	1	26.70	26.70	19	3,974	0.48%
2018/06/22	10	27.20	16	27.35	27.15	-6	4,015	-0.15%
2018/06/21	24	28.09	20	28.03	27.95	4	3,998	0.10%
2018/06/20	0	0.00	10	27.45	27.45	-10	3,963	-0.25%
2018/06/15	0	0.00	1	27.30	27.50	-1	4,095	-0.02%
2018/06/13	12	27.36	0	0.00	27.60	12	4,174	0.29%
2018/06/12	0	0.00	1	28.05	27.85	-1	4,166	-0.02%
2018/06/11	3	27.60	3	27.45	27.40	0	4,093	0.00%
2018/06/08	7	28.01	0	0.00	27.70	7	4,127	0.17%
2018/06/07	5	28.03	11	28.14	27.65	-6	4,144	-0.14%
2018/06/06	1	27.15	0	0.00	27.35	1	4,114	0.02%
2018/06/05	25	27.11	0	0.00	27.00	25	4,531	0.55%
2018/06/04	1	28.40	7	28.33	28.05	-6	4,582	-0.13%
2018/06/01	0	0.00	10	27.33	27.35	-10	4,392	-0.23%
2018/05/31	1	26.70	11	26.54	26.50	-10	4,412	-0.23%
2018/05/28	1	26.25	0	0.00	26.05	1	4,630	0.02%
2018/05/24	0	0.00	10	25.85	25.35	-10	4,822	-0.21%
2018/05/23	10	25.73	1	25.95	25.60	9	4,885	0.18%
2018/05/22	0	0.00	10	25.93	25.75	-10	4,910	-0.20%
2018/05/21	1	25.30	1	25.30	25.70	0	5,034	0.00%
2018/05/18	1	25.65	0	0.00	25.40	1	5,176	0.02%
2018/05/17	0	0.00	25	25.57	26.10	-25	5,161	-0.48%
2018/05/16	0.3	24.50	0	0.00	24.50	0.3	5,055	0.01%
2018/05/08	1	24.30	0	0.00	24.15	1	5,480	0.02%
2018/05/07	0	0.00	1	24.15	24.00	-1	5,554	-0.02%
2018/05/02	1	23.95	0	0.00	24.00	1	5,954	0.02%
2018/04/27	1	23.65	0	0.00	23.70	1	6,376	0.02%
2018/04/24	16	24.04	23	24.00	23.90	-7	7,255	-0.10%
2018/04/23	10.4	24.80	2	25.10	24.80	8.4	7,302	0.12%
2018/04/20	1	25.15	0	0.00	25.20	1	7,393	0.01%
2018/04/19	0	0.00	1	25.50	25.50	-1	7,480	-0.01%
2018/04/18	6	25.57	0	0.00	25.50	6	7,755	0.08%
2018/04/16	2	26.88	0	0.00	26.60	2	8,233	0.02%
2018/04/13	0	0.00	1	26.45	26.75	-1	8,566	-0.01%
2018/04/12	5	26.20	0	0.00	26.25	5	9,242	0.05%
2018/04/11	5	26.70	1	27.10	26.70	4	10,411	0.04%
2018/04/10	1	26.60	21	26.63	26.55	-20	11,292	-0.18%
2018/04/09	20	25.45	1	25.45	25.25	19	11,603	0.16%
2018/04/03	20	26.04	0	0.00	25.85	20	11,754	0.17%
2018/04/02	2	26.70	0	0.00	26.65	2	11,738	0.02%
2018/03/30	1	27.40	1	27.00	27.05	0	11,829	0.00%
2018/03/29	5	27.00	0	0.00	27.00	5	11,807	0.04%
2018/03/27	5	27.50	6	27.50	27.50	-1	11,825	-0.01%
2018/03/26	0	0.00	4	26.90	26.80	-4	11,834	-0.03%
2018/03/23	14	26.39	13	26.61	26.75	1	11,831	0.01%
2018/03/22	2	27.50	0	0.00	27.35	2	11,738	0.02%
2018/03/21	0	0.00	5	27.60	27.85	-5	11,692	-0.04%
2018/03/20	15	27.13	0	0.00	27.15	15	11,863	0.13%
2018/03/16	9	28.22	0	0.00	28.20	9	11,875	0.08%
2018/03/14	8	28.04	10	28.00	27.95	-2	11,906	-0.02%
2018/03/13	10	28.45	0	0.00	28.45	10	11,883	0.08%
2018/03/12	2	28.48	1	28.35	28.35	1	11,841	0.01%
2018/03/09	16	29.77	25	30.17	29.20	-9	11,816	-0.08%
2018/03/08	2	28.95	5	28.90	28.75	-3	11,452	-0.03%
2018/03/07	6	28.34	0	0.00	28.50	6	11,450	0.05%
2018/03/06	2	28.78	1	28.65	28.75	1	11,513	0.01%
2018/03/05	0	0.00	16	28.86	28.45	-16	11,389	-0.14%
2018/03/02	0	0.00	5	28.40	28.15	-5	11,353	-0.04%
2018/03/01	1	27.40	1	27.70	27.95	0	11,737	0.00%
2018/02/27	0	0.00	16	27.73	27.80	-16	11,967	-0.13%
2018/02/26	11	27.16	0	0.00	27.00	11	12,038	0.09%
2018/02/21	5	27.20	16	26.96	27.50	-11	11,995	-0.09%
2018/02/09	0	0.00	1	24.20	25.00	-1	11,890	-0.01%
2018/02/08	0	0.00	10	25.05	25.10	-10	11,927	-0.08%
2018/02/07	1	25.75	1	25.40	25.25	0	11,965	0.00%
2018/02/06	36	25.33	2	26.40	25.10	34	12,043	0.28%
2018/02/05	25	26.85	0	0.00	27.40	25	12,214	0.20%
2018/02/01	1	27.85	0	0.00	27.95	1	12,226	0.01%
2018/01/31	1	27.95	0	0.00	28.10	1	12,282	0.01%
2018/01/30	1	28.75	0	0.00	28.05	1	12,234	0.01%
2018/01/29	10	28.10	1	28.35	28.40	9	12,159	0.07%
2018/01/26	3	27.73	0	0.00	27.70	3	12,089	0.02%
2018/01/25	1	28.60	10	28.15	28.10	-9	11,968	-0.08%
2018/01/24	1	28.60	1	29.05	29.30	0	11,793	0.00%
2018/01/23	0	0.00	8	29.20	29.05	-8	11,701	-0.07%
2018/01/22	36	31.01	21	30.33	30.30	15	11,422	0.13%
2018/01/19	5	30.58	25	30.19	30.70	-20	11,212	-0.18%
2018/01/18	6	29.68	0	0.00	29.35	6	10,752	0.06%
2018/01/17	1	29.40	1	29.70	29.45	0	10,698	0.00%
2018/01/16	3	30.00	3	29.70	29.50	0	10,612	0.00%
2018/01/15	0	0.00	5	29.35	29.35	-5	10,510	-0.05%
2018/01/12	6	30.58	7	30.41	30.05	-1	10,468	-0.01%
2018/01/11	10	29.71	4	29.64	29.55	6	10,156	0.06%
2018/01/10	11	29.37	14	29.19	29.10	-3	9,979	-0.03%
2018/01/09	16	29.79	9	29.99	30.20	7	9,679	0.07%
2018/01/08	35	31.71	11	31.50	30.60	24	9,315	0.26%
2018/01/05	69	30.73	31	30.52	31.20	38	8,612	0.44%
2018/01/04	34	28.05	54	27.51	28.95	-20	7,454	-0.27%
2018/01/03	6	26.63	2	26.48	26.35	4	6,544	0.06%
2018/01/02	1	25.95	20	25.79	25.95	-19	6,204	-0.31%