正文 (4906)-致和-金華券商分點個股進出

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
32.80
漲跌
▲0.30
漲幅
+0.92%
成交量
1,030張
產業
上市通信網路類股
595人加入追蹤

立即追蹤
本地時間:14:30

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

正文 (4906)籌碼相關－致和-金華券商分點個股進出

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

致和-金華券商分點個股進出
致和-金華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
2024/04/19	0	0.00	4	32.00	32.20	-4	7,766	-0.05%
2024/04/16	2	33.10	2	32.65	32.70	0	7,740	0.00%
2024/04/11	3	34.30	0	0.00	34.65	3	7,676	0.04%
2024/04/10	0	0.00	2	34.65	34.70	-2	7,709	-0.03%
2024/04/09	6	34.13	0	0.00	34.05	6	7,659	0.08%
2024/04/08	1	34.05	0	0.00	34.05	1	7,608	0.01%
2024/04/02	7	34.16	0	0.00	34.10	7	7,621	0.09%
2024/03/28	0	0.00	1	34.35	34.20	-1	7,639	-0.01%
2024/03/26	3	34.55	0	0.00	34.40	3	7,678	0.04%
2024/03/25	1	35.20	0	0.00	35.30	1	7,627	0.01%
2024/03/22	3	35.15	2	35.30	35.10	1	7,653	0.01%
2024/03/21	3	34.77	0	0.00	34.80	3	7,663	0.04%
2024/03/18	1	34.85	0	0.00	35.10	1	8,333	0.01%
2024/03/15	9	34.61	4	34.30	34.30	5	8,602	0.06%
2024/03/14	3	35.10	2	34.90	34.90	1	8,679	0.01%
2024/03/13	1	35.65	12	36.00	35.65	-11	8,912	-0.12%
2024/03/12	15	36.19	0	0.00	36.15	15	8,880	0.17%
2024/03/08	2	36.90	1	36.80	35.95	1	8,713	0.01%
2024/03/07	7	38.00	5	36.86	36.80	2	8,577	0.02%
2024/03/06	1.2	38.59	3	38.53	38.35	-1.8	8,253	-0.02%
2024/03/05	9.8	39.46	9	39.66	39.50	0.8	7,969	0.01%
2024/03/04	0.2	37.90	61.2	37.79	38.70	-61	6,493	-0.94%
2024/02/29	1	35.20	0	0.00	35.40	1	5,991	0.02%
2024/02/27	1	35.40	2	35.85	35.25	-1	5,974	-0.02%
2024/02/23	3	36.75	1	36.20	35.90	2	5,955	0.03%
2024/02/22	50	36.30	2	36.45	36.35	48	6,002	0.80%
2024/02/20	1	35.60	0	0.00	35.65	1	5,938	0.02%
2024/02/16	0	0.00	5.1	35.70	35.65	-5.1	5,922	-0.09%
2024/02/15	0	0.00	15	35.25	35.70	-15	5,925	-0.25%
2024/02/02	2	36.25	100	36.25	36.00	-98	5,862	-1.67%
2024/02/01	3	36.25	4	36.20	36.20	-1	5,732	-0.02%
2024/01/29	105	35.79	2	35.78	35.80	103	5,636	1.83%	大買/鉅額交易
2024/01/26	1	35.10	0	0.00	35.00	1	5,682	0.02%
2024/01/25	0	0.00	1	35.65	35.60	-1	5,729	-0.02%
2024/01/23	2	35.75	2	35.90	35.90	0	5,671	0.00%
2024/01/22	1	35.80	4	35.89	35.85	-3	5,625	-0.05%
2024/01/19	1	34.75	0	0.00	34.80	1	5,467	0.02%
2024/01/17	2	35.20	4	35.65	35.35	-2	5,398	-0.04%
2024/01/16	2	35.85	24	35.14	36.00	-22	5,340	-0.41%
2024/01/15	0	0.00	2	34.63	35.00	-2	5,112	-0.04%
2024/01/12	0	0.00	1	33.65	33.50	-1	5,002	-0.02%
2024/01/11	0	0.00	1	33.50	33.75	-1	5,018	-0.02%
2024/01/08	1	33.95	0	0.00	33.75	1	5,171	0.02%
2024/01/04	2	33.98	1	33.85	33.85	1	5,268	0.02%
2024/01/03	4	34.33	0	0.00	34.15	4	5,289	0.08%
2024/01/02	1	34.65	5	34.71	34.70	-4	5,278	-0.08%
2023/12/29	0	0.00	3	34.60	34.50	-3	5,341	-0.06%
2023/12/28	2	34.80	0	0.00	34.80	2	5,364	0.04%
2023/12/26	2	34.70	0	0.00	34.85	2	5,538	0.04%
2023/12/25	4.1	34.97	0	0.00	34.60	4.1	5,548	0.07%
2023/12/22	2	35.70	5	35.99	35.55	-3	5,530	-0.05%
2023/12/21	0	0.00	5	35.65	35.60	-5	5,535	-0.09%
2023/12/20	5	35.70	3	35.83	35.95	2	5,661	0.04%
2023/12/19	2	35.65	0	0.00	35.60	2	5,672	0.04%
2023/12/18	1.1	36.23	2	36.05	35.80	-0.9	5,740	-0.02%
2023/12/15	3	36.02	0	0.00	36.20	3	5,810	0.05%
2023/12/14	5.1	36.51	18	37.24	36.90	-12.9	5,830	-0.22%
2023/12/13	7	36.64	4	36.56	36.35	3	5,593	0.05%
2023/12/12	2	35.78	8	35.58	35.75	-6	5,399	-0.11%
2023/12/11	8	34.38	0	0.00	34.30	8	5,452	0.15%
2023/12/08	3	35.70	11	35.31	35.70	-8	5,430	-0.15%
2023/12/07	0	0.00	2	34.40	34.50	-2	5,303	-0.04%
2023/12/04	0	0.00	9	34.39	34.25	-9	5,826	-0.15%
2023/12/01	4	34.11	0	0.00	34.10	4	6,234	0.06%
2023/11/29	2	34.25	5	34.23	34.20	-3	6,567	-0.05%
2023/11/28	0	0.00	3	34.37	34.40	-3	6,905	-0.04%
2023/11/24	0	0.00	1	34.15	34.10	-1	7,301	-0.01%
2023/11/22	0	0.00	1	34.70	34.65	-1	8,732	-0.01%
2023/11/21	11	34.89	5	34.90	34.60	6	9,605	0.06%
2023/11/20	2	34.00	0	0.00	34.30	2	9,947	0.02%
2023/11/17	0	0.00	9	33.55	33.45	-9	10,412	-0.09%
2023/11/14	2	33.00	2	33.08	33.15	0	11,272	0.00%
2023/11/10	0	0.00	2	32.58	32.70	-2	11,360	-0.02%
2023/11/09	10	32.93	4	32.90	32.90	6	11,392	0.05%
2023/11/08	2	33.85	2	33.33	33.30	0	11,367	0.00%
2023/11/06	2	33.90	2	33.90	33.90	0	11,542	0.00%
2023/11/03	19	34.46	3	34.77	34.25	16	11,956	0.13%
2023/11/02	5	33.50	0	0.00	33.85	5	11,934	0.04%
2023/11/01	1	32.60	1	33.00	32.60	0	12,043	0.00%
2023/10/31	4	33.15	2	32.60	32.60	2	12,232	0.02%
2023/10/30	2	33.15	0	0.00	33.30	2	12,328	0.02%
2023/10/26	1	33.05	0	0.00	33.05	1	12,636	0.01%
2023/10/25	1	33.90	0	0.00	33.70	1	12,669	0.01%
2023/10/24	0	0.00	1	34.00	34.00	-1	12,726	-0.01%
2023/10/20	1	33.00	2	33.40	33.40	-1	12,926	-0.01%
2023/10/19	5	33.65	0	0.00	33.65	5	12,976	0.04%
2023/10/18	0	0.00	3	33.55	33.45	-3	13,018	-0.02%
2023/10/16	6	34.45	2	34.55	34.60	4	13,098	0.03%
2023/10/12	3	35.25	0	0.00	35.90	3	13,254	0.02%
2023/10/11	2	36.35	0	0.00	36.00	2	13,271	0.02%
2023/10/05	2	37.15	2	37.45	37.00	0	13,382	0.00%
2023/10/04	2	36.35	1	36.60	36.60	1	13,391	0.01%
2023/10/03	3	37.57	1	37.55	37.15	2	13,538	0.01%
2023/10/02	0	0.00	9	37.67	37.85	-9	13,683	-0.07%
2023/09/28	1	36.55	0	0.00	36.45	1	13,866	0.01%
2023/09/27	4	36.79	2	36.65	36.70	2	14,035	0.01%
2023/09/26	3	37.45	0	0.00	37.25	3	14,314	0.02%
2023/09/25	0	0.00	1	37.75	37.60	-1	14,810	-0.01%
2023/09/22	4	35.90	11	35.68	36.05	-7	15,164	-0.05%
2023/09/21	2	35.60	0	0.00	35.65	2	15,371	0.01%
2023/09/20	8	36.87	4	36.60	36.60	4	15,626	0.03%
2023/09/18	6	37.11	6	36.95	37.10	0	15,394	0.00%
2023/09/15	5	37.59	4	37.19	37.05	1	15,333	0.01%
2023/09/14	2	38.30	4	38.10	38.05	-2	15,132	-0.01%
2023/09/13	1	37.10	0	0.00	37.70	1	14,807	0.01%
2023/09/12	7	37.21	5	37.05	37.45	2	14,717	0.01%
2023/09/11	4	36.51	4	36.45	36.25	0	14,568	0.00%
2023/09/08	0	0.00	3	36.50	37.00	-3	14,723	-0.02%
2023/09/07	18	37.03	0	0.00	37.05	18	14,692	0.12%
2023/09/06	9	37.64	4	37.94	37.95	5	14,398	0.03%
2023/09/05	0	0.00	1	36.70	36.50	-1	13,995	-0.01%
2023/09/04	5	36.12	2	36.33	36.20	3	13,935	0.02%
2023/09/01	2	37.05	4	37.21	37.05	-2	13,756	-0.01%
2023/08/31	4	37.14	3	37.27	37.30	1	13,628	0.01%
2023/08/30	12	36.55	15	36.78	36.95	-3	13,760	-0.02%
2023/08/29	12	35.90	18	36.30	36.25	-6	13,590	-0.04%
2023/08/28	21	36.91	8	36.06	35.90	13	13,326	0.10%
2023/08/25	9	35.98	13	37.42	37.50	-4	12,166	-0.03%
2023/08/24	9	35.79	3.4	35.94	35.40	5.6	11,315	0.05%
2023/08/23	5.4	34.80	7	35.36	35.55	-1.6	10,998	-0.01%
2023/08/22	11	34.60	3	34.05	34.30	8	10,496	0.08%
2023/08/21	1	34.60	20	34.29	34.50	-19	10,182	-0.19%
2023/08/18	3	33.72	12	33.91	32.95	-9	9,725	-0.09%
2023/08/17	0	0.00	4	33.70	33.65	-4	9,639	-0.04%
2023/08/16	6	32.73	5	32.95	33.05	1	9,566	0.01%
2023/08/14	2	32.90	4	32.64	32.65	-2	9,629	-0.02%
2023/08/11	5	33.45	0	0.00	32.65	5	9,575	0.05%
2023/08/10	2	33.20	8	33.48	33.35	-6	9,491	-0.06%
2023/08/09	20	33.60	14.3	34.30	33.55	5.8	9,344	0.06%
2023/08/08	1	33.25	0	0.00	33.15	1	8,915	0.01%
2023/08/07	0	0.00	44	33.26	33.45	-44	8,858	-0.50%
2023/08/04	2	32.65	3	32.73	32.90	-1	8,737	-0.01%
2023/08/02	31	31.79	0	0.00	31.40	31	8,557	0.36%
2023/07/31	6	32.14	0	0.00	32.10	6	8,343	0.07%
2023/07/28	1	31.45	0	0.00	31.50	1	8,268	0.01%
2023/07/27	1	31.95	50	31.85	31.80	-49	8,260	-0.59%
2023/07/26	2	31.48	1	31.35	31.35	1	8,211	0.01%
2023/07/24	60	31.53	0	0.00	31.55	60	8,024	0.75%
2023/07/21	2	31.40	1	31.40	31.40	1	7,964	0.01%
2023/07/19	2	32.05	2	31.70	31.60	0	7,881	0.00%
2023/07/18	5	32.40	1	32.35	32.25	4	7,838	0.05%
2023/07/17	6	33.27	102	33.51	33.35	-96	7,735	-1.24%	大賣/
2023/07/14	1	32.75	3	32.78	32.75	-2	7,654	-0.03%
2023/07/13	1	32.55	2	32.93	32.55	-1	7,621	-0.01%
2023/07/12	0	0.00	1	32.60	32.10	-1	7,580	-0.01%
2023/07/11	2	32.38	2	32.33	32.40	0	7,560	0.00%
2023/07/10	59.2	32.59	0	0.00	32.80	59.2	7,535	0.78%
2023/07/07	4	33.30	2	33.60	33.55	2	7,398	0.03%
2023/07/06	3.1	33.77	2	33.65	33.65	1.1	7,318	0.02%
2023/07/05	11	33.37	0	0.00	33.15	11	6,999	0.16%
2023/07/04	3	33.15	3	33.25	33.40	0	6,832	0.00%
2023/07/03	55	34.52	0.4	33.55	34.45	54.6	6,528	0.84%
2023/06/30	1.4	33.09	15	32.60	33.05	-13.6	5,960	-0.23%
2023/06/29	8	31.58	8	31.58	31.50	0	5,502	0.00%
2023/06/28	5	31.65	0	0.00	31.25	5	5,288	0.09%
2023/06/27	1	29.90	0	0.00	29.80	1	4,964	0.02%
2023/06/15	2	31.00	6	30.90	30.90	-4	5,072	-0.08%
2023/06/14	2	31.00	0	0.00	31.40	2	4,996	0.04%
2023/06/13	0	0.00	3	31.50	31.50	-3	4,718	-0.06%
2023/06/12	8	31.48	0	0.00	31.30	8	4,671	0.17%
2023/06/09	5	31.35	4	31.40	31.80	1	4,657	0.02%
2023/06/07	3	31.58	0	0.00	31.65	3	4,632	0.06%
2023/06/06	5	32.06	26	32.58	32.00	-21	4,564	-0.46%
2023/06/05	31	33.09	33	32.57	33.45	-2	4,354	-0.05%
2023/05/29	0	0.00	1	31.20	31.40	-1	3,868	-0.03%
2023/05/26	6	30.45	0	0.00	30.30	6	3,712	0.16%
2023/05/24	0	0.00	1	30.60	30.65	-1	3,684	-0.03%
2023/05/23	2	30.60	0	0.00	30.65	2	3,670	0.05%
2023/05/19	6	30.00	5	30.03	30.05	1	3,618	0.03%
2023/05/18	1	30.40	2	30.33	30.40	-1	3,581	-0.03%
2023/05/17	1	29.50	0	0.00	29.65	1	3,442	0.03%
2023/05/16	3	29.62	0	0.00	29.70	3	3,412	0.09%
2023/05/15	1	29.80	0	0.00	29.75	1	3,397	0.03%
2023/05/11	3	29.80	0	0.00	29.70	3	3,364	0.09%
2023/05/10	3	30.30	0	0.00	30.25	3	3,319	0.09%
2023/05/09	0	0.00	10	29.90	29.90	-10	3,249	-0.31%
2023/05/08	2	29.45	0	0.00	29.50	2	3,230	0.06%
2023/05/05	2	29.35	0	0.00	29.40	2	3,221	0.06%
2023/04/25	10	30.55	0	0.00	30.80	10	2,993	0.33%
2023/04/24	0	0.00	10	31.45	31.50	-10	2,948	-0.34%
2023/04/21	10	30.60	0	0.00	30.80	10	2,923	0.34%
2023/04/20	1	32.10	1	32.05	32.10	0	2,812	0.00%
2023/04/19	0	0.00	2	32.50	32.50	-2	2,764	-0.07%
2023/04/18	1	32.25	16	32.00	32.25	-15	2,692	-0.56%
2023/04/17	2	31.95	6	32.25	32.35	-4	2,630	-0.15%
2023/04/12	20	31.30	0	0.00	31.80	20	2,441	0.82%
2023/04/11	0	0.00	7	31.85	31.35	-7	2,377	-0.29%
2023/04/06	0	0.00	21	31.35	31.40	-21	2,130	-0.99%
2023/03/31	0	0.00	1	30.90	30.90	-1	2,069	-0.05%
2023/03/28	0	0.00	1	30.40	30.25	-1	1,916	-0.05%
2023/03/27	2	30.20	0	0.00	30.20	2	1,860	0.11%
2023/03/24	3	29.98	0	0.00	29.85	3	1,797	0.17%
2023/03/23	0	0.00	1	29.45	29.45	-1	1,721	-0.06%
2023/03/22	0	0.00	2	29.30	29.30	-2	1,695	-0.12%
2023/03/21	1	29.30	10	29.25	29.25	-9	1,674	-0.54%
2023/03/20	3	29.12	3	29.03	29.15	0	1,639	0.00%
2023/03/14	0	0.00	4	28.70	28.75	-4	1,571	-0.25%
2023/03/09	0	0.00	14	28.30	28.25	-14	1,486	-0.94%
2023/03/03	4	28.10	1	28.10	28.10	3	1,447	0.21%
2023/03/02	1	27.95	1	28.05	28.05	0	1,457	0.00%
2023/03/01	0	0.00	2	27.75	27.65	-2	1,483	-0.13%
2023/02/24	0	0.00	1	27.75	27.70	-1	1,587	-0.06%
2023/02/22	1	27.75	0	0.00	27.75	1	1,610	0.06%
2023/02/21	1	28.00	0	0.00	28.00	1	1,641	0.06%
2023/02/09	0	0.00	1	27.90	27.90	-1	1,904	-0.05%
2023/02/08	0	0.00	2	27.98	28.00	-2	1,903	-0.11%
2023/02/03	0	0.00	3	28.05	28.00	-3	1,882	-0.16%
2023/02/02	2	27.95	1	28.00	28.10	1	1,875	0.05%
2023/01/30	3	27.15	0	0.00	27.20	3	1,819	0.16%
2023/01/17	2	26.93	0	0.00	26.85	2	1,823	0.11%
2023/01/16	0	0.00	1	26.95	26.95	-1	1,821	-0.05%
2023/01/12	1	27.65	0	0.00	27.45	1	1,865	0.05%
2023/01/10	0	0.00	1	27.70	27.70	-1	1,888	-0.05%
2023/01/06	0	0.00	1	28.00	27.85	-1	1,930	-0.05%
2023/01/04	3	27.90	4	27.95	28.00	-1	2,002	-0.05%
2022/12/30	1	27.50	0	0.00	27.40	1	2,049	0.05%
2022/12/19	2	27.28	1	27.30	27.30	1	2,631	0.04%
2022/12/16	0	0.00	1	27.55	27.55	-1	2,883	-0.03%
2022/12/15	11	28.15	0	0.00	28.10	11	3,731	0.29%
2022/12/14	0	0.00	4	28.20	28.20	-4	3,875	-0.10%
2022/12/12	0	0.00	1	28.50	28.35	-1	3,893	-0.03%
2022/12/02	0	0.00	1	28.85	28.75	-1	4,012	-0.02%
2022/11/30	2	28.80	0	0.00	28.60	2	4,149	0.05%
2022/11/29	3	28.60	0	0.00	28.80	3	4,494	0.07%
2022/11/25	1	28.35	0	0.00	28.00	1	4,605	0.02%
2022/11/23	1	28.60	0	0.00	28.60	1	4,647	0.02%
2022/11/22	6	28.77	3	28.80	28.75	3	4,647	0.06%
2022/11/17	21	28.10	6	28.24	28.15	15	4,766	0.31%
2022/11/16	2	27.98	2	27.70	27.70	0	4,845	0.00%
2022/11/15	2	27.98	0	0.00	27.95	2	4,927	0.04%
2022/11/11	2	28.10	0	0.00	27.75	2	5,232	0.04%
2022/11/10	1	28.00	0	0.00	27.80	1	5,229	0.02%
2022/11/08	0	0.00	2	27.60	27.60	-2	5,145	-0.04%
2022/11/07	1	26.85	0	0.00	26.90	1	5,092	0.02%
2022/11/04	0	0.00	1	26.70	26.70	-1	5,118	-0.02%
2022/11/02	5	26.65	0	0.00	26.75	5	5,167	0.10%
2022/11/01	0	0.00	1	26.45	26.40	-1	5,223	-0.02%
2022/10/28	1	26.10	1	25.70	25.70	0	5,298	0.00%
2022/10/27	1	25.85	2	26.10	26.30	-1	5,324	-0.02%
2022/10/26	2	25.70	1	25.65	25.65	1	5,352	0.02%
2022/10/25	1	26.80	0	0.00	26.05	1	5,343	0.02%
2022/10/24	2	27.03	2	26.85	26.70	0	5,366	0.00%
2022/10/21	1	26.75	0	0.00	26.60	1	5,405	0.02%
2022/10/20	0	0.00	1	27.65	27.65	-1	5,439	-0.02%
2022/10/11	0	0.00	1	27.75	27.85	-1	5,552	-0.02%
2022/10/07	0	0.00	24	28.34	28.50	-24	5,567	-0.43%
2022/10/03	0	0.00	1	27.00	27.10	-1	5,647	-0.02%
2022/09/29	9	26.53	0	0.00	26.75	9	5,829	0.15%
2022/09/27	8	27.35	0	0.00	27.60	8	5,759	0.14%
2022/09/23	30	29.91	4	29.30	29.30	26	5,662	0.46%
2022/09/22	4	31.95	2	31.28	30.40	2	5,462	0.04%
2022/09/21	0	0.00	7	30.90	31.05	-7	4,633	-0.15%
2022/09/20	0	0.00	1	30.05	30.00	-1	4,514	-0.02%
2022/09/19	1	30.10	0	0.00	30.10	1	4,559	0.02%
2022/09/12	0	0.00	1	32.00	31.95	-1	4,767	-0.02%
2022/09/06	0	0.00	10	31.60	31.55	-10	5,563	-0.18%
2022/09/05	1	32.25	0	0.00	32.25	1	5,576	0.02%
2022/09/02	0	0.00	3	32.08	31.95	-3	5,255	-0.06%
2022/08/31	18	31.71	0	0.00	31.70	18	5,184	0.35%
2022/08/29	2	31.20	0	0.00	31.30	2	5,267	0.04%
2022/08/24	3	31.10	0	0.00	31.10	3	5,343	0.06%
2022/08/23	7	30.80	0	0.00	31.50	7	5,328	0.13%
2022/08/22	0	0.00	1	31.35	31.10	-1	5,227	-0.02%
2022/08/19	0	0.00	7	31.20	31.10	-7	5,150	-0.14%
2022/08/18	1	30.35	4	30.46	30.25	-3	4,994	-0.06%
2022/08/17	0	0.00	23	29.80	29.60	-23	4,855	-0.47%
2022/08/16	4	29.38	0	0.00	29.35	4	4,857	0.08%
2022/08/11	1	29.70	0	0.00	29.10	1	4,919	0.02%
2022/08/10	2	29.30	10	29.30	29.50	-8	4,931	-0.16%
2022/08/09	0	0.00	7	29.07	29.35	-7	4,915	-0.14%
2022/08/05	1	29.65	0	0.00	29.15	1	4,875	0.02%
2022/08/04	5	29.25	0	0.00	29.50	5	4,845	0.10%
2022/08/02	1	29.55	0	0.00	29.65	1	4,845	0.02%
2022/07/25	0	0.00	4	30.36	30.30	-4	4,995	-0.08%
2022/07/21	15	30.30	4	30.23	30.30	11	5,032	0.22%
2022/07/20	3	30.30	1	30.30	30.30	2	5,057	0.04%
2022/07/18	4	30.11	11	29.95	30.05	-7	5,147	-0.14%
2022/07/14	1	29.40	24	29.75	30.15	-23	5,444	-0.42%
2022/07/13	0	0.00	1	29.35	29.25	-1	5,385	-0.02%
2022/07/12	0	0.00	57	29.04	29.00	-57	5,397	-1.06%
2022/07/11	2	29.30	0	0.00	29.35	2	5,413	0.04%
2022/07/08	58	29.15	12	29.31	29.30	46	5,411	0.85%
2022/07/07	1	27.90	0	0.00	27.85	1	5,260	0.02%
2022/07/06	25	26.78	1	26.30	26.30	24	5,281	0.45%
2022/07/01	17	27.55	0	0.00	27.10	17	5,576	0.30%
2022/06/30	7	29.18	0	0.00	29.00	7	5,657	0.12%
2022/06/29	2	30.15	0	0.00	30.00	2	5,752	0.03%
2022/06/27	0	0.00	20	30.80	30.95	-20	5,961	-0.34%
2022/06/23	2	30.40	0	0.00	30.65	2	6,109	0.03%
2022/06/22	1	30.55	6	30.83	30.80	-5	6,324	-0.08%
2022/06/21	1	29.55	0	0.00	30.65	1	6,295	0.02%
2022/06/20	11	29.70	0	0.00	29.25	11	6,334	0.17%
2022/06/16	1	30.60	0	0.00	30.55	1	6,429	0.02%
2022/06/15	1	33.25	51	33.05	31.10	-50	6,541	-0.76%
2022/06/14	1	30.95	5	31.24	31.50	-4	5,909	-0.07%
2022/06/13	0	0.00	11	31.00	31.00	-11	5,796	-0.19%
2022/06/10	5	31.35	0	0.00	31.35	5	5,799	0.09%
2022/06/08	50	31.30	5	31.15	31.10	45	5,761	0.78%
2022/06/07	1	31.50	3	31.47	31.20	-2	5,757	-0.03%
2022/06/06	0	0.00	6	30.78	31.05	-6	5,689	-0.11%
2022/06/02	1	30.35	5	30.31	30.20	-4	5,660	-0.07%
2022/06/01	2	29.65	0	0.00	29.85	2	5,665	0.04%
2022/05/26	5	28.25	0	0.00	28.30	5	5,932	0.08%
2022/05/25	20	28.75	0	0.00	28.75	20	6,010	0.33%
2022/05/17	0	0.00	2	29.35	29.35	-2	7,331	-0.03%
2022/05/13	0	0.00	2	28.90	29.35	-2	7,442	-0.03%
2022/05/09	4	28.68	0	0.00	28.20	4	8,037	0.05%
2022/05/04	12	29.72	0	0.00	29.75	12	9,179	0.13%
2022/05/03	2	29.75	0	0.00	29.80	2	9,301	0.02%
2022/04/29	2	30.95	0	0.00	30.55	2	9,289	0.02%
2022/04/28	0	0.00	2	30.75	30.65	-2	9,246	-0.02%
2022/04/27	2	29.60	2	29.60	30.20	0	9,288	0.00%
2022/04/22	1	31.45	1	31.55	31.55	0	9,499	0.00%
2022/04/21	1	31.70	9	31.57	31.85	-8	9,446	-0.08%
2022/04/18	2	29.83	2	30.05	30.00	0	9,149	0.00%
2022/04/15	1	30.10	0	0.00	30.00	1	9,124	0.01%
2022/04/13	12	30.90	0	0.00	30.85	12	9,138	0.13%
2022/04/12	5	31.25	0	0.00	30.95	5	9,159	0.05%
2022/04/07	9	32.86	1	32.80	32.40	8	9,523	0.08%
2022/04/06	3	33.30	10	33.43	33.75	-7	9,491	-0.07%
2022/04/01	3	33.45	3	33.33	33.30	0	9,924	0.00%
2022/03/31	5	32.90	19	32.92	33.00	-14	10,327	-0.14%
2022/03/30	0	0.00	5	32.70	32.60	-5	10,185	-0.05%
2022/03/29	1	32.50	0	0.00	32.60	1	10,126	0.01%
2022/03/28	4	32.46	7	32.15	32.45	-3	10,036	-0.03%
2022/03/25	10	32.38	21	32.63	32.20	-11	9,981	-0.11%
2022/03/24	0	0.00	11	32.05	31.85	-11	9,841	-0.11%
2022/03/23	2	31.80	0	0.00	31.90	2	9,949	0.02%
2022/03/22	3	31.65	13	31.59	32.00	-10	10,247	-0.10%
2022/03/21	6	31.18	20	31.15	31.20	-14	10,407	-0.13%
2022/03/18	6	30.96	2	30.70	30.85	4	10,359	0.04%
2022/03/17	1	29.35	0	0.00	29.80	1	10,138	0.01%
2022/03/16	15	28.95	19	29.23	28.95	-4	10,389	-0.04%
2022/03/15	1	28.95	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	1	29.85	1	29.80	29.90	0	10,718	0.00%
2022/03/09	2	29.18	0	0.00	29.50	2	10,676	0.02%
2022/03/08	25	29.51	20	30.01	29.05	5	10,664	0.05%
2022/03/07	12	30.13	1	29.70	30.00	11	10,564	0.10%
2022/03/04	4	32.01	1	31.80	31.50	3	10,458	0.03%
2022/03/02	10	31.73	0	0.00	31.80	10	10,324	0.10%
2022/02/25	1	31.65	1	32.10	31.95	0	10,188	0.00%
2022/02/24	0	0.00	1	32.00	31.55	-1	10,140	-0.01%
2022/02/23	6	32.16	0	0.00	32.20	6	10,039	0.06%
2022/02/22	7	31.60	0	0.00	31.85	7	10,012	0.07%
2022/02/21	15	32.79	0	0.00	33.00	15	9,946	0.15%
2022/02/18	1	32.60	26	32.95	33.10	-25	10,211	-0.24%
2022/02/17	0	0.00	33	32.29	31.95	-33	10,036	-0.33%
2022/02/14	0	0.00	1	30.95	30.95	-1	9,705	-0.01%
2022/02/11	2	31.00	1	31.15	31.15	1	9,663	0.01%
2022/02/10	10	31.80	4	31.68	31.15	6	9,600	0.06%
2022/02/08	5	32.89	1	32.85	32.60	4	9,108	0.04%
2022/02/07	5	32.67	33	32.46	32.60	-28	8,730	-0.32%
2022/01/26	0	0.00	1	31.10	31.00	-1	8,149	-0.01%
2022/01/25	1	30.75	2	30.95	30.10	-1	7,974	-0.01%
2022/01/24	0	0.00	4	29.43	30.45	-4	7,858	-0.05%
2022/01/21	1	30.65	5	30.45	30.45	-4	7,872	-0.05%
2022/01/20	0	0.00	1	30.80	30.80	-1	7,963	-0.01%
2022/01/19	0	0.00	5	30.40	30.55	-5	8,241	-0.06%
2022/01/18	0	0.00	4	30.25	29.95	-4	8,136	-0.05%
2022/01/17	11	29.78	0	0.00	30.20	11	7,981	0.14%
2022/01/14	0	0.00	1	28.95	28.80	-1	7,850	-0.01%
2022/01/11	1	29.85	2	29.85	29.95	-1	7,749	-0.01%
2022/01/06	0	0.00	2	31.03	31.40	-2	7,594	-0.03%
2022/01/05	1	31.50	0	0.00	31.40	1	7,529	0.01%
2022/01/04	4	31.85	3	31.65	31.65	1	7,477	0.01%
2022/01/03	3	32.53	4	32.74	32.10	-1	7,389	-0.01%
2021/12/30	8	32.46	7.3	32.44	32.30	0.7	7,195	0.01%
2021/12/29	1	31.20	5	31.30	31.85	-4	6,836	-0.06%
2021/12/28	9.3	31.81	8	32.23	31.20	1.3	6,683	0.02%
2021/12/27	41	30.82	30	31.43	31.50	11	6,090	0.18%
2021/12/24	0	0.00	2.1	29.90	29.90	-2.1	5,566	-0.04%
2021/12/23	11	29.80	0	0.00	29.75	11	5,555	0.20%
2021/12/21	0	0.00	1	29.70	29.75	-1	5,510	-0.02%
2021/12/20	4	30.35	3	30.10	30.10	1	5,459	0.02%
2021/12/17	0	0.00	1	30.00	29.95	-1	5,372	-0.02%
2021/12/16	2	30.60	54	30.27	30.60	-52	5,231	-0.99%
2021/12/15	0	0.00	8	29.88	30.30	-8	4,845	-0.17%
2021/12/13	16	28.80	0	0.00	28.70	16	4,463	0.36%
2021/12/10	6	29.69	3	29.47	29.20	3	4,412	0.07%
2021/12/09	1	29.60	1	29.30	29.50	0	4,100	0.00%
2021/12/08	6	28.83	5	28.50	28.50	1	3,915	0.03%
2021/12/07	4	28.78	60	28.69	28.70	-56	3,874	-1.45%
2021/12/06	10	28.13	0	0.00	28.20	10	3,713	0.27%
2021/12/02	0	0.00	2	27.30	27.25	-2	3,734	-0.05%
2021/11/30	1	27.45	0	0.00	27.25	1	3,715	0.03%
2021/11/29	0	0.00	7	26.73	27.05	-7	3,714	-0.19%
2021/11/24	0	0.00	1	27.70	27.85	-1	3,661	-0.03%
2021/11/23	50	27.90	0	0.00	27.65	50	3,677	1.36%
2021/11/22	6	28.63	0	0.00	28.25	6	3,665	0.16%
2021/11/19	1	28.30	0	0.00	28.20	1	3,632	0.03%
2021/11/17	6	29.66	1	29.90	30.00	5	3,389	0.15%
2021/11/16	2	28.95	5	28.86	29.00	-3	2,923	-0.10%
2021/11/12	0	0.00	6	28.40	28.05	-6	2,645	-0.23%
2021/11/10	3	28.30	0	0.00	27.90	3	2,619	0.11%
2021/11/08	0	0.00	4	27.75	27.80	-4	2,615	-0.15%
2021/11/02	0	0.00	1	27.25	27.25	-1	2,696	-0.04%
2021/11/01	1	27.90	0	0.00	27.90	1	2,702	0.04%
2021/10/29	0	0.00	4	27.55	27.40	-4	2,719	-0.15%
2021/10/27	7	28.20	114	27.27	28.65	-107	2,639	-4.05%	大賣/鉅額交易
2021/10/26	0	0.00	6	26.20	26.15	-6	2,335	-0.26%
2021/10/22	6	25.55	0	0.00	25.60	6	2,410	0.25%
2021/10/15	2	25.40	0	0.00	25.45	2	2,990	0.07%
2021/10/12	50	25.75	0	0.00	25.70	50	3,137	1.59%
2021/10/01	0	0.00	2	26.05	26.00	-2	3,847	-0.05%
2021/09/30	2	26.75	6	26.70	26.85	-4	3,853	-0.10%
2021/09/24	0	0.00	50	26.50	26.20	-50	4,278	-1.17%
2021/09/23	0	0.00	10	26.20	26.35	-10	4,324	-0.23%
2021/09/22	2	25.75	0	0.00	25.50	2	4,368	0.05%
2021/09/14	0	0.00	1	25.65	25.65	-1	4,769	-0.02%
2021/09/13	50	25.60	1	25.50	25.55	49	4,779	1.03%
2021/09/07	6	25.28	0	0.00	25.25	6	4,839	0.12%
2021/09/03	0	0.00	2	26.35	26.35	-2	4,824	-0.04%
2021/09/02	2	26.30	0	0.00	26.10	2	4,894	0.04%
2021/09/01	0	0.00	1	26.55	26.65	-1	4,887	-0.02%
2021/08/26	1	26.15	1	26.40	26.15	0	4,865	0.00%
2021/08/20	0	0.00	2	25.70	25.75	-2	4,853	-0.04%
2021/08/19	5	26.10	0	0.00	26.10	5	4,840	0.10%
2021/08/18	0	0.00	2	26.13	26.70	-2	4,837	-0.04%
2021/08/13	10	27.30	0	0.00	26.80	10	4,820	0.21%
2021/08/12	1	27.40	1	27.70	27.65	0	4,811	0.00%
2021/08/10	3	27.63	0	0.00	27.65	3	4,856	0.06%
2021/08/09	62	28.64	1	28.70	28.40	61	4,896	1.25%
2021/08/05	1	29.85	0	0.00	29.85	1	4,892	0.02%
2021/08/02	55	32.90	0	0.00	32.75	55	4,961	1.11%
2021/07/30	2	33.20	0	0.00	32.80	2	4,976	0.04%
2021/07/29	37	33.59	0	0.00	33.65	37	4,945	0.75%
2021/07/26	1	34.50	2	34.60	34.45	-1	5,017	-0.02%
2021/07/23	10	34.64	4	34.76	34.60	6	5,000	0.12%
2021/07/22	0	0.00	3	33.62	33.70	-3	4,766	-0.06%
2021/07/21	1	32.90	1	32.60	32.30	0	4,734	0.00%
2021/07/20	0	0.00	3	33.50	33.10	-3	4,720	-0.06%
2021/07/19	2	34.00	0	0.00	33.80	2	4,716	0.04%
2021/07/16	3	34.10	0	0.00	34.30	3	4,840	0.06%
2021/07/15	2	33.95	0	0.00	33.95	2	4,860	0.04%
2021/07/14	0	0.00	3	34.18	34.30	-3	4,878	-0.06%
2021/07/13	3	33.75	0	0.00	33.40	3	4,912	0.06%
2021/07/12	9	34.51	1	34.85	34.35	8	5,099	0.16%
2021/07/09	0	0.00	36	33.76	33.75	-36	5,007	-0.72%
2021/07/07	2	33.00	2	32.85	32.95	0	5,359	0.00%
2021/07/06	1	32.90	0	0.00	33.00	1	5,880	0.02%
2021/07/05	0	0.00	1	32.90	33.00	-1	6,207	-0.02%
2021/07/02	1	32.70	2	32.90	32.80	-1	6,566	-0.02%
2021/07/01	6	33.66	1	34.20	33.25	5	6,693	0.07%
2021/06/29	1	32.65	6	32.50	32.50	-5	6,427	-0.08%
2021/06/28	1	32.40	1	33.25	33.20	0	6,428	0.00%
2021/06/24	0	0.00	5	31.25	31.25	-5	6,285	-0.08%
2021/06/17	30	30.80	0	0.00	30.80	30	6,827	0.44%
2021/06/15	5	30.85	0	0.00	30.85	5	7,156	0.07%
2021/06/10	5	30.80	0	0.00	30.85	5	7,261	0.07%
2021/06/09	0	0.00	3	30.18	30.00	-3	7,241	-0.04%
2021/06/07	0	0.00	3	29.90	29.85	-3	7,561	-0.04%
2021/06/04	0	0.00	3	30.10	29.95	-3	7,688	-0.04%
2021/06/03	0	0.00	4	30.20	30.20	-4	7,766	-0.05%
2021/06/02	0	0.00	5	30.20	30.25	-5	7,978	-0.06%
2021/05/25	2	29.15	0	0.00	29.00	2	8,526	0.02%
2021/05/20	0	0.00	1	28.35	28.40	-1	8,887	-0.01%
2021/05/18	2	27.60	1	28.50	28.60	1	8,974	0.01%
2021/05/17	2	26.20	6	26.08	26.00	-4	8,963	-0.04%
2021/05/13	1	28.25	6	27.43	27.60	-5	8,870	-0.06%
2021/05/12	6	28.46	15	28.15	28.15	-9	8,810	-0.10%
2021/05/11	2	30.85	0	0.00	30.70	2	8,661	0.02%
2021/05/07	7	32.67	1	32.00	32.80	6	8,598	0.07%
2021/05/06	0	0.00	1	31.80	31.55	-1	8,552	-0.01%
2021/05/05	1	32.10	0	0.00	31.50	1	8,546	0.01%
2021/05/04	4	32.53	9	31.78	31.95	-5	8,551	-0.06%
2021/05/03	1	33.15	0	0.00	33.10	1	8,504	0.01%
2021/04/29	3	34.70	0	0.00	34.55	3	8,434	0.04%
2021/04/28	11	34.99	10	35.10	34.90	1	8,421	0.01%
2021/04/27	0	0.00	2	34.75	34.70	-2	8,426	-0.02%
2021/04/26	3	35.00	0	0.00	35.00	3	8,465	0.04%
2021/04/23	1	34.95	0	0.00	34.70	1	8,461	0.01%
2021/04/22	11	35.01	8	34.94	34.35	3	8,508	0.04%
2021/04/21	6	35.21	0	0.00	35.15	6	8,401	0.07%
2021/04/20	7	35.46	1	35.30	35.50	6	8,360	0.07%
2021/04/19	23	35.91	5	35.95	35.80	18	8,381	0.21%
2021/04/16	8	36.24	7	36.49	36.40	1	8,271	0.01%
2021/04/15	3	35.68	15	36.08	35.50	-12	8,043	-0.15%
2021/04/14	13	34.33	11	34.03	34.95	2	7,935	0.03%
2021/04/13	5	35.43	2	35.40	35.35	3	8,112	0.04%
2021/04/12	11	36.28	11	36.50	36.30	0	8,481	0.00%
2021/04/09	7	35.46	2	35.50	35.75	5	8,026	0.06%
2021/04/08	2	34.80	2	35.00	34.75	0	7,714	0.00%
2021/04/07	2	33.20	2	33.00	33.50	0	7,415	0.00%
2021/04/06	5	32.60	0	0.00	32.70	5	7,471	0.07%
2021/03/30	30	32.05	0	0.00	32.15	30	7,427	0.40%
2021/03/29	0	0.00	12	32.48	32.55	-12	7,353	-0.16%
2021/03/26	2	33.05	2	32.65	32.55	0	7,299	0.00%
2021/03/25	11	32.87	0	0.00	32.65	11	7,110	0.15%
2021/03/24	0	0.00	5	32.85	32.90	-5	7,130	-0.07%
2021/03/23	12	32.45	1	32.50	32.50	11	7,143	0.15%
2021/03/22	1	33.20	0	0.00	33.10	1	7,072	0.01%
2021/03/19	7	32.93	17	32.62	33.10	-10	6,919	-0.14%
2021/03/18	0	0.00	6	32.36	32.30	-6	6,776	-0.09%
2021/03/17	1	31.80	5	32.00	31.75	-4	6,814	-0.06%
2021/03/16	2	31.53	0	0.00	31.45	2	6,874	0.03%
2021/03/12	12	31.92	5	31.80	31.85	7	6,983	0.10%
2021/03/11	2	31.90	123	31.96	32.00	-121	7,013	-1.73%	大賣/鉅額交易
2021/03/10	10	31.60	1	31.50	31.50	9	6,863	0.13%
2021/03/09	1	30.60	0	0.00	31.15	1	6,879	0.01%
2021/03/08	63	31.83	6	31.93	30.95	57	6,870	0.83%
2021/03/05	0	0.00	1	31.30	31.20	-1	6,740	-0.01%
2021/03/03	6	30.86	0	0.00	30.90	6	6,724	0.09%
2021/03/02	52	31.69	11	31.70	30.80	41	6,706	0.61%
2021/02/26	0	0.00	2	31.15	31.00	-2	6,577	-0.03%
2021/02/23	1	30.80	7	31.10	31.00	-6	6,618	-0.09%
2021/02/22	5	30.80	3	30.45	30.75	2	6,583	0.03%
2021/02/19	0	0.00	3	29.80	30.05	-3	6,855	-0.04%
2021/02/18	0	0.00	51	29.21	29.40	-51	6,968	-0.73%
2021/02/17	8	28.59	0	0.00	28.85	8	7,301	0.11%
2021/01/27	5	28.00	0	0.00	28.00	5	8,800	0.06%
2021/01/26	5	27.85	0	0.00	27.75	5	9,746	0.05%
2021/01/25	1	27.55	0	0.00	28.10	1	10,818	0.01%
2021/01/20	1	28.50	0	0.00	28.30	1	10,967	0.01%
2021/01/19	50	29.45	0	0.00	29.30	50	10,903	0.46%
2021/01/13	1	29.50	0	0.00	29.60	1	10,786	0.01%
2021/01/12	0	0.00	2	30.05	29.50	-2	10,775	-0.02%
2021/01/11	13	30.21	0	0.00	30.15	13	10,733	0.12%
2021/01/08	1	30.25	0	0.00	30.15	1	10,704	0.01%
2021/01/07	1	30.40	1	30.75	30.25	0	10,648	0.00%
2021/01/06	9	31.32	1	30.55	30.55	8	10,586	0.08%
2021/01/05	4	31.78	22	32.45	32.50	-18	10,188	-0.18%
2021/01/04	2	30.78	5	30.90	30.70	-3	9,599	-0.03%
2020/12/31	2	30.55	2	30.45	30.45	0	9,604	0.00%
2020/12/30	0	0.00	120	30.81	30.55	-120	9,554	-1.26%	大賣/鉅額交易
2020/12/29	3	31.02	6	30.89	30.85	-3	9,462	-0.03%
2020/12/28	8	30.30	0	0.00	30.30	8	9,198	0.09%
2020/12/25	0	0.00	5	29.75	29.65	-5	9,099	-0.05%
2020/12/22	5	29.65	10	29.00	28.85	-5	9,032	-0.06%
2020/12/21	10	29.50	2	29.50	29.45	8	9,079	0.09%
2020/12/18	0	0.00	32	29.37	29.65	-32	9,089	-0.35%
2020/12/17	3	29.12	1	29.35	29.40	2	9,124	0.02%
2020/12/16	5	29.00	0	0.00	28.95	5	9,109	0.05%
2020/12/15	37	28.96	0	0.00	28.70	37	9,413	0.39%
2020/12/14	1	29.30	30	29.25	29.40	-29	9,393	-0.31%
2020/12/11	2	29.38	0	0.00	29.25	2	9,501	0.02%
2020/12/10	103	30.58	53	30.41	30.10	50	9,310	0.54%	大買/
2020/12/09	31	30.55	31	30.75	30.55	0	9,190	0.00%
2020/12/08	51	30.55	58	30.73	30.50	-7	9,173	-0.08%
2020/12/07	101	30.65	115	30.83	30.60	-14	9,050	-0.15%	大買/大賣/
2020/12/04	4	30.63	21	30.52	30.50	-17	9,006	-0.19%
2020/12/03	20	30.63	0	0.00	30.35	20	8,973	0.22%
2020/12/02	1	30.30	0	0.00	30.10	1	8,881	0.01%
2020/12/01	11	30.09	0	0.00	30.40	11	8,891	0.12%
2020/11/30	5	30.55	20	30.30	30.20	-15	8,914	-0.17%
2020/11/27	20	30.15	20	30.40	30.15	0	8,957	0.00%
2020/11/26	10	30.00	0	0.00	29.95	10	8,987	0.11%
2020/11/25	1	29.65	0	0.00	29.90	1	9,000	0.01%
2020/11/24	20	30.05	20	30.30	29.80	0	8,959	0.00%
2020/11/23	21	30.05	0	0.00	30.20	21	8,953	0.23%
2020/11/20	1	30.10	0	0.00	30.10	1	8,909	0.01%
2020/11/19	1	29.95	0	0.00	29.95	1	8,962	0.01%
2020/11/18	112	30.85	21	30.79	30.50	91	9,001	1.01%	大買/
2020/11/17	7	30.65	6	30.85	30.65	1	9,020	0.01%
2020/11/16	0	0.00	6	30.57	30.85	-6	9,131	-0.07%
2020/11/13	0	0.00	55	29.97	30.25	-55	8,925	-0.62%
2020/11/12	0	0.00	5	29.75	28.95	-5	8,660	-0.06%
2020/11/10	1	28.95	0	0.00	29.05	1	8,443	0.01%
2020/11/09	0	0.00	1	29.50	29.30	-1	8,492	-0.01%
2020/11/06	56	29.14	4	28.94	29.00	52	8,475	0.61%
2020/11/05	15	28.50	15	28.45	28.50	0	8,567	0.00%
2020/11/04	2	28.70	2	28.93	28.85	0	8,474	0.00%
2020/11/03	32	30.26	11	29.36	29.20	21	8,350	0.25%
2020/11/02	11	30.49	8	30.13	30.50	3	7,719	0.04%
2020/10/30	0	0.00	4	28.20	27.75	-4	6,659	-0.06%
2020/10/28	0	0.00	5	28.20	27.55	-5	6,670	-0.07%
2020/10/27	0	0.00	25	27.70	27.80	-25	6,553	-0.38%
2020/10/22	0	0.00	5	27.65	27.55	-5	6,573	-0.08%
2020/10/21	0	0.00	1	27.85	27.85	-1	6,609	-0.02%
2020/10/19	5	27.25	5	27.40	27.30	0	6,562	0.00%
2020/10/16	2	27.05	5	26.75	26.75	-3	6,554	-0.05%
2020/10/12	5	27.15	0	0.00	26.80	5	6,646	0.08%
2020/10/08	50	26.60	100	26.83	27.05	-50	6,641	-0.75%
2020/10/07	49	26.25	50	26.15	26.15	-1	6,555	-0.02%
2020/10/06	1	26.00	110	26.01	26.00	-109	6,579	-1.66%	大賣/鉅額交易
2020/10/05	110	25.82	0	0.00	25.70	110	6,608	1.66%	大買/鉅額交易
2020/09/30	0	0.00	50	25.52	25.70	-50	6,682	-0.75%
2020/09/25	106	25.79	52	25.97	25.25	54	6,946	0.78%	大買/
2020/09/24	62	26.05	50	26.20	25.60	12	6,962	0.17%
2020/09/23	62	26.82	0	0.00	26.65	62	6,916	0.90%
2020/09/18	7	27.94	0	0.00	27.55	7	7,041	0.10%
2020/09/16	0	0.00	100	27.78	27.85	-100	6,659	-1.50%
2020/09/11	0	0.00	1	26.65	26.55	-1	6,766	-0.01%
2020/09/09	50	27.50	0	0.00	27.35	50	6,700	0.75%
2020/09/08	50	26.85	55	27.07	27.30	-5	6,638	-0.08%
2020/09/07	50	27.50	0	0.00	26.80	50	6,593	0.76%
2020/09/01	5	27.60	1	27.75	27.90	4	6,316	0.06%
2020/08/28	0	0.00	3	27.60	27.50	-3	6,174	-0.05%
2020/08/26	0	0.00	5	28.00	27.70	-5	6,041	-0.08%
2020/08/24	10	27.65	0	0.00	28.15	10	5,854	0.17%
2020/08/21	5	27.85	63	28.09	27.85	-58	5,652	-1.03%
2020/08/20	8	27.94	3	26.70	26.65	5	5,236	0.10%
2020/08/17	73	27.10	0	0.00	26.80	73	4,657	1.57%
2020/08/14	0	0.00	1	26.85	26.80	-1	4,604	-0.02%
2020/08/13	3	27.43	10	27.15	27.10	-7	4,536	-0.15%
2020/08/12	0	0.00	5	27.65	27.65	-5	4,356	-0.11%
2020/08/11	12	26.76	15	27.16	26.75	-3	4,191	-0.07%
2020/08/10	0	0.00	6	26.45	26.45	-6	3,949	-0.15%
2020/08/07	15	26.35	50	26.20	26.50	-35	3,920	-0.89%
2020/08/06	5	26.39	4	26.28	25.90	1	3,811	0.03%
2020/08/04	5	25.35	0	0.00	25.15	5	3,478	0.14%
2020/08/03	0	0.00	55	24.88	24.90	-55	3,466	-1.59%
2020/07/30	38	23.75	38	23.95	24.00	0	3,441	0.00%
2020/07/29	0	0.00	61	23.24	23.70	-61	3,488	-1.75%
2020/07/28	90	23.48	0	0.00	23.10	90	3,514	2.56%
2020/07/24	1	24.60	8	24.50	24.50	-7	3,453	-0.20%
2020/07/23	8	24.98	0	0.00	24.70	8	3,447	0.23%
2020/07/22	20	25.30	0	0.00	24.85	20	3,440	0.58%
2020/07/20	1	24.45	10	24.55	24.65	-9	3,384	-0.27%
2020/07/15	0	0.00	5	24.30	24.10	-5	3,271	-0.15%
2020/07/13	0	0.00	2	25.00	25.00	-2	3,281	-0.06%
2020/07/09	0	0.00	1	25.45	24.90	-1	3,389	-0.03%
2020/07/08	0	0.00	1	24.95	24.80	-1	3,345	-0.03%
2020/07/06	1	25.10	17	25.01	25.15	-16	3,215	-0.50%
2020/07/01	0	0.00	52	24.49	24.30	-52	3,012	-1.73%
2020/06/30	0	0.00	18	23.81	24.10	-18	2,913	-0.62%
2020/06/22	0	0.00	50	22.65	22.45	-50	2,797	-1.79%
2020/06/18	0	0.00	1	22.65	22.20	-1	2,710	-0.04%
2020/06/16	0	0.00	11	21.40	21.40	-11	2,590	-0.42%
2020/06/15	2	20.95	0	0.00	20.85	2	2,652	0.08%
2020/06/10	52	21.70	0	0.00	21.70	52	2,713	1.92%
2020/06/05	0	0.00	55	22.45	22.50	-55	2,868	-1.92%
2020/06/03	50	21.75	0	0.00	22.00	50	2,871	1.74%
2020/06/01	0	0.00	10	21.80	21.85	-10	2,847	-0.35%
2020/05/27	0	0.00	5	21.40	21.50	-5	2,837	-0.18%
2020/05/26	1	21.35	0	0.00	21.25	1	2,854	0.04%
2020/05/21	0	0.00	2	21.65	21.60	-2	2,865	-0.07%
2020/05/12	0	0.00	20	21.40	21.30	-20	2,845	-0.70%
2020/05/08	0	0.00	5	21.80	21.80	-5	2,809	-0.18%
2020/05/06	0	0.00	55	20.84	20.70	-55	2,704	-2.03%
2020/05/05	7	21.03	0	0.00	20.85	7	2,714	0.26%
2020/05/04	5	20.75	0	0.00	21.05	5	2,673	0.19%
2020/04/29	10	20.80	3	21.00	20.70	7	2,660	0.26%
2020/04/28	10	20.50	0	0.00	20.65	10	2,633	0.38%
2020/04/24	0	0.00	10	20.28	20.30	-10	2,674	-0.37%
2020/04/23	5	19.95	0	0.00	20.10	5	2,682	0.19%
2020/04/21	5	19.65	0	0.00	19.65	5	2,710	0.18%
2020/04/20	2	20.20	13	20.20	20.20	-11	2,737	-0.40%
2020/04/16	3	20.00	0	0.00	20.00	3	2,780	0.11%
2020/04/15	57	20.24	20	20.08	20.05	37	2,762	1.34%
2020/04/14	20	20.60	0	0.00	20.50	20	2,747	0.73%
2020/04/13	5	19.90	0	0.00	20.45	5	2,634	0.19%
2020/04/10	5	19.70	0	0.00	19.75	5	2,617	0.19%
2020/04/09	1	19.55	0	0.00	19.55	1	2,635	0.04%
2020/04/06	0	0.00	50	19.25	19.50	-50	2,639	-1.89%
2020/03/31	5	19.15	0	0.00	18.95	5	2,712	0.18%
2020/03/30	50	18.45	0	0.00	19.00	50	2,699	1.85%
2020/03/20	0	0.00	5	16.25	16.25	-5	2,913	-0.17%
2020/03/19	7	14.75	0	0.00	14.80	7	2,906	0.24%
2020/03/17	1	16.90	0	0.00	16.90	1	2,865	0.03%
2020/03/13	10	19.73	0	0.00	19.95	10	2,805	0.36%
2020/03/12	17	21.77	0	0.00	21.70	17	2,722	0.62%
2020/03/11	0	0.00	1	22.90	22.90	-1	2,621	-0.04%
2020/03/10	7	22.14	0	0.00	22.85	7	2,596	0.27%
2020/03/03	5	23.60	5	23.70	23.45	0	2,586	0.00%
2020/02/27	5	22.90	20	23.25	22.80	-15	2,593	-0.58%
2020/02/25	1	23.15	0	0.00	23.60	1	2,599	0.04%
2020/02/21	0	0.00	10	23.95	23.95	-10	2,614	-0.38%
2020/02/19	0	0.00	1	23.70	23.80	-1	2,596	-0.04%
2020/02/13	0	0.00	30	23.16	23.15	-30	2,572	-1.17%
2020/02/10	5	22.30	1	22.30	22.35	4	2,539	0.16%
2020/02/07	13	22.70	0	0.00	22.60	13	2,545	0.51%
2020/02/05	17	22.54	0	0.00	22.50	17	2,601	0.65%
2020/02/03	9	21.74	0	0.00	22.40	9	2,640	0.34%
2020/01/31	63	23.64	0	0.00	23.75	63	2,605	2.42%
2020/01/30	12	23.62	0	0.00	23.55	12	2,653	0.45%
2020/01/17	4	25.73	55	25.70	25.65	-51	2,651	-1.92%
2020/01/16	0	0.00	61	25.63	25.80	-61	2,635	-2.31%
2020/01/15	20	25.18	0	0.00	25.10	20	2,593	0.77%
2020/01/14	10	25.10	1	25.25	25.35	9	2,601	0.35%
2020/01/13	5	25.05	2	25.15	25.20	3	2,573	0.12%
2020/01/10	15	24.28	0	0.00	24.65	15	2,532	0.59%
2020/01/08	17	24.17	0	0.00	24.05	17	2,545	0.67%
2020/01/07	53	24.47	0	0.00	24.60	53	2,553	2.08%
2020/01/06	0	0.00	8	25.05	25.10	-8	2,682	-0.30%
2020/01/02	0	0.00	4	25.70	25.65	-4	2,668	-0.15%
2019/12/26	7	26.07	0	0.00	26.10	7	2,653	0.26%
2019/12/24	10	25.80	2	25.75	25.85	8	2,640	0.30%
2019/12/20	0	0.00	10	25.70	26.00	-10	2,689	-0.37%
2019/12/18	2	25.98	0	0.00	25.90	2	2,716	0.07%
2019/12/17	0	0.00	52	26.03	26.00	-52	2,712	-1.92%
2019/12/16	0	0.00	3	25.13	25.20	-3	2,542	-0.12%
2019/12/13	50	24.60	0	0.00	24.45	50	2,543	1.97%
2019/12/12	3	24.65	0	0.00	24.50	3	2,552	0.12%
2019/12/11	1	24.85	0	0.00	24.85	1	2,554	0.04%
2019/12/09	1	25.10	0	0.00	25.10	1	2,594	0.04%
2019/12/03	1	24.95	0	0.00	25.10	1	2,740	0.04%
2019/11/29	0	0.00	2	25.05	25.10	-2	2,781	-0.07%
2019/11/27	0	0.00	1	25.45	25.50	-1	2,859	-0.03%
2019/11/26	5	25.34	0	0.00	25.30	5	2,890	0.17%
2019/11/20	0	0.00	10	25.00	25.15	-10	3,114	-0.32%
2019/11/18	0	0.00	50	25.00	25.10	-50	3,234	-1.55%
2019/11/15	4	24.30	0	0.00	24.30	4	3,262	0.12%
2019/11/14	1	24.25	0	0.00	24.20	1	3,353	0.03%
2019/11/11	9	23.76	0	0.00	23.75	9	3,777	0.24%
2019/11/08	5	24.35	0	0.00	24.40	5	3,857	0.13%
2019/11/04	10	24.80	1	24.85	24.85	9	4,522	0.20%
2019/10/31	1	23.85	0	0.00	23.80	1	4,603	0.02%
2019/10/30	50	24.26	0	0.00	24.25	50	4,649	1.08%
2019/10/22	1	25.30	0	0.00	25.35	1	5,113	0.02%
2019/10/21	0	0.00	16	25.35	25.50	-16	5,190	-0.31%
2019/10/16	0	0.00	4	25.25	25.15	-4	5,375	-0.07%
2019/10/14	1	24.75	0	0.00	24.95	1	5,453	0.02%
2019/10/04	5	26.15	0	0.00	26.15	5	5,900	0.08%
2019/10/03	20	26.35	22	26.59	26.40	-2	5,908	-0.03%
2019/10/02	1	25.60	40	26.00	26.60	-39	5,923	-0.66%
2019/10/01	1	25.90	0	0.00	25.90	1	5,902	0.02%
2019/09/27	61	26.40	0	0.00	26.25	61	5,875	1.04%
2019/09/26	2	26.75	5	26.95	26.75	-3	5,850	-0.05%
2019/09/25	50	26.50	3	26.60	26.40	47	5,800	0.81%
2019/09/23	7	26.82	0	0.00	26.80	7	5,827	0.12%
2019/09/20	3	26.35	0	0.00	26.55	3	5,942	0.05%
2019/09/17	5	26.60	0	0.00	26.70	5	6,068	0.08%
2019/09/16	1	27.05	0	0.00	26.55	1	6,108	0.02%
2019/09/10	2	27.35	8	27.30	27.25	-6	6,013	-0.10%
2019/09/09	1	27.60	0	0.00	27.70	1	5,964	0.02%
2019/09/02	1	28.40	1	28.60	28.65	0	5,815	0.00%
2019/08/30	0	0.00	100	28.15	28.00	-100	5,760	-1.74%
2019/08/29	0	0.00	2	27.90	27.90	-2	5,720	-0.03%
2019/08/23	0	0.00	1	28.10	28.10	-1	5,457	-0.02%
2019/08/22	0	0.00	5	28.70	28.45	-5	5,445	-0.09%
2019/08/21	5	28.20	0	0.00	28.25	5	5,355	0.09%
2019/08/20	1	29.00	0	0.00	28.30	1	5,293	0.02%
2019/08/19	5	28.75	0	0.00	28.85	5	5,210	0.10%
2019/08/15	0	0.00	2	29.00	28.75	-2	5,126	-0.04%
2019/08/14	0	0.00	3	29.02	28.95	-3	5,035	-0.06%
2019/08/13	7	27.87	1	28.20	27.75	6	4,835	0.12%
2019/08/07	2	28.55	0	0.00	28.05	2	4,537	0.04%
2019/08/06	0	0.00	1	27.90	28.30	-1	4,373	-0.02%
2019/08/05	0	0.00	6	27.58	27.40	-6	4,279	-0.14%
2019/08/01	0	0.00	10	27.40	27.70	-10	4,257	-0.23%
2019/07/31	5	27.05	0	0.00	27.05	5	4,261	0.12%
2019/07/30	1	26.20	9	27.20	26.45	-8	4,274	-0.19%
2019/07/25	1	28.00	1	27.80	27.60	0	4,335	0.00%
2019/07/23	0	0.00	2.3	27.20	26.85	-2.3	4,220	-0.05%
2019/07/22	0	0.00	5	26.85	26.85	-5	4,182	-0.12%
2019/07/17	8	26.40	10	26.45	26.80	-2	4,239	-0.05%
2019/07/16	2	26.15	2	26.10	26.15	0	4,296	0.00%
2019/07/15	15	26.18	0	0.00	26.15	15	4,274	0.35%
2019/07/12	0	0.00	2	26.05	26.00	-2	4,254	-0.05%
2019/07/11	7	25.64	0	0.00	25.70	7	4,226	0.17%
2019/07/10	110	26.37	74	26.68	25.60	36	4,243	0.85%	大買/
2019/07/02	0	0.00	1	25.60	25.70	-1	4,028	-0.02%
2019/06/27	0	0.00	3	26.13	25.25	-3	4,034	-0.07%
2019/06/25	0	0.00	4	25.73	25.35	-4	3,926	-0.10%
2019/06/24	50	25.15	0	0.00	25.30	50	3,877	1.29%
2019/06/21	0	0.00	10	24.63	24.50	-10	3,881	-0.26%
2019/06/19	0	0.00	5	24.15	24.10	-5	4,187	-0.12%
2019/06/13	0	0.00	1	23.90	23.70	-1	4,689	-0.02%
2019/06/11	5	24.00	0	0.00	24.00	5	4,791	0.10%
2019/05/30	2	22.65	0	0.00	23.20	2	5,063	0.04%
2019/05/28	1	23.10	0	0.00	23.15	1	5,107	0.02%
2019/05/23	5	23.30	0	0.00	23.30	5	5,218	0.10%
2019/05/21	0	0.00	3	24.45	24.45	-3	5,226	-0.06%
2019/05/14	10	24.15	0	0.00	24.80	10	5,107	0.20%
2019/05/13	10	24.63	5	24.75	24.55	5	5,084	0.10%
2019/05/10	5	24.10	0	0.00	24.10	5	5,034	0.10%
2019/05/09	1	24.15	0	0.00	24.20	1	4,995	0.02%
2019/05/07	0	0.00	15	25.85	25.70	-15	4,836	-0.31%
2019/05/06	5	25.10	0	0.00	25.10	5	4,785	0.10%
2019/05/03	0	0.00	7	26.16	26.40	-7	4,701	-0.15%
2019/05/02	0	0.00	5	26.15	26.25	-5	4,671	-0.11%
2019/04/30	5	25.40	63	25.64	26.00	-58	4,622	-1.25%
2019/04/29	10	25.10	0	0.00	25.00	10	4,407	0.23%
2019/04/26	0	0.00	2	25.00	25.35	-2	4,409	-0.05%
2019/04/25	18	25.38	0	0.00	25.15	18	4,519	0.40%
2019/04/22	5	25.10	0	0.00	25.10	5	4,548	0.11%
2019/04/19	42	24.26	0	0.00	24.20	42	4,467	0.94%
2019/04/17	11	24.64	0	0.00	24.55	11	4,630	0.24%
2019/04/16	0	0.00	9	24.82	24.50	-9	4,820	-0.19%
2019/04/15	0	0.00	1	24.60	24.65	-1	4,989	-0.02%
2019/04/12	3	23.53	0	0.00	23.60	3	4,914	0.06%
2019/04/11	2	23.80	0	0.00	23.70	2	4,911	0.04%
2019/04/10	5	24.05	0	0.00	24.10	5	4,887	0.10%
2019/04/08	0	0.00	11	23.80	23.75	-11	4,839	-0.23%
2019/04/03	0	0.00	10	23.40	23.50	-10	4,805	-0.21%
2019/04/01	10	23.60	0	0.00	23.45	10	4,776	0.21%
2019/03/28	11	22.90	30	23.05	22.90	-19	4,701	-0.40%
2019/03/27	1	23.50	0	0.00	23.50	1	4,650	0.02%
2019/03/26	1	23.60	2	23.40	23.40	-1	4,622	-0.02%
2019/03/25	6	23.78	0	0.00	23.75	6	4,553	0.13%
2019/03/22	2	25.05	0	0.00	24.85	2	4,557	0.04%
2019/03/21	25	26.35	3	26.90	26.10	22	4,316	0.51%
2019/03/20	5	25.95	0	0.00	26.05	5	4,214	0.12%
2019/03/19	0	0.00	1	26.10	26.10	-1	4,218	-0.02%
2019/03/18	6	26.32	10	26.28	26.50	-4	4,208	-0.10%
2019/03/08	0	0.00	4	24.50	24.75	-4	4,017	-0.10%
2019/03/07	6	25.10	0	0.00	25.10	6	4,007	0.15%
2019/03/06	3	25.68	5	25.70	25.70	-2	3,941	-0.05%
2019/02/25	5	25.00	0	0.00	24.95	5	3,835	0.13%
2019/02/21	5	24.90	0	0.00	24.80	5	3,830	0.13%
2019/02/19	5	24.50	5	24.55	24.70	0	3,789	0.00%
2019/02/18	5	24.80	0	0.00	24.80	5	3,808	0.13%
2019/01/22	1	25.40	0	0.00	25.05	1	3,719	0.03%
2019/01/17	0	0.00	2	26.35	25.30	-2	3,618	-0.06%
2019/01/16	0	0.00	6	26.00	26.10	-6	3,458	-0.17%
2019/01/15	0	0.00	5	25.30	25.05	-5	3,279	-0.15%
2019/01/14	1	24.70	0	0.00	24.85	1	3,222	0.03%
2019/01/11	5	25.10	0	0.00	25.10	5	3,158	0.16%
2019/01/10	5	25.10	5	25.70	25.75	0	3,087	0.00%
2019/01/09	2	25.90	2	25.40	25.50	0	3,015	0.00%
2019/01/08	1	25.15	9	25.22	25.45	-8	2,864	-0.28%
2019/01/07	0	0.00	5	23.95	24.50	-5	2,643	-0.19%
2018/12/26	0	0.00	5	22.80	22.25	-5	2,410	-0.21%
2018/12/24	5	22.70	0	0.00	23.05	5	2,406	0.21%
2018/12/21	0	0.00	1	22.35	22.50	-1	2,488	-0.04%
2018/12/17	3	23.50	0	0.00	23.00	3	2,441	0.12%
2018/12/13	5	23.15	0	0.00	23.05	5	2,299	0.22%
2018/12/11	0	0.00	5	22.80	22.80	-5	2,201	-0.23%
2018/12/07	0	0.00	1	21.75	22.15	-1	2,086	-0.05%
2018/12/04	1	22.80	4	22.89	22.45	-3	2,034	-0.15%
2018/12/03	5	22.10	1	22.10	22.10	4	1,968	0.20%
2018/11/29	0	0.00	11	21.53	21.45	-11	1,929	-0.57%
2018/11/21	10	20.94	0	0.00	21.00	10	1,804	0.55%
2018/11/16	0	0.00	21	20.00	20.05	-21	1,765	-1.19%
2018/11/15	4	19.99	0	0.00	19.90	4	1,753	0.23%
2018/11/14	0	0.00	6	19.72	19.85	-6	1,708	-0.35%
2018/11/12	10	19.40	11	19.50	19.20	-1	1,750	-0.06%
2018/11/09	10	19.70	0	0.00	19.80	10	1,791	0.56%
2018/11/07	10	19.20	0	0.00	19.45	10	1,896	0.53%
2018/11/06	0	0.00	1	19.45	19.05	-1	2,062	-0.05%
2018/11/02	0	0.00	5	19.10	18.95	-5	2,120	-0.24%
2018/11/01	10	18.60	0	0.00	18.55	10	2,130	0.47%
2018/10/30	0	0.00	15	17.60	17.80	-15	2,173	-0.69%
2018/10/29	15	17.23	0	0.00	17.20	15	2,410	0.62%
2018/10/25	1	17.55	6	17.25	17.15	-5	2,460	-0.20%
2018/10/24	0	0.00	1	18.30	18.40	-1	2,454	-0.04%
2018/10/23	1	18.50	14	18.50	18.45	-13	2,473	-0.53%
2018/10/17	0	0.00	1	18.95	18.65	-1	2,570	-0.04%
2018/10/15	0	0.00	5	18.25	18.15	-5	2,671	-0.19%
2018/10/12	5	17.80	0	0.00	18.10	5	2,776	0.18%
2018/10/11	2	18.05	0	0.00	18.00	2	3,116	0.06%
2018/10/09	1	19.95	0	0.00	20.00	1	3,134	0.03%
2018/10/05	6	20.80	0	0.00	20.65	6	3,690	0.16%
2018/10/04	3	21.72	0	0.00	21.50	3	3,714	0.08%
2018/09/28	0	0.00	1	23.00	23.30	-1	3,882	-0.03%
2018/09/27	0	0.00	6	22.80	22.90	-6	3,888	-0.15%
2018/09/21	0	0.00	2	22.00	21.90	-2	4,288	-0.05%
2018/09/18	0	0.00	5	22.00	22.05	-5	4,408	-0.11%
2018/09/17	0	0.00	1	22.10	22.15	-1	4,438	-0.02%
2018/09/12	2	21.15	0	0.00	21.15	2	4,668	0.04%
2018/09/11	7	21.29	1	21.40	21.40	6	4,709	0.13%
2018/09/07	0	0.00	2	22.10	21.60	-2	4,720	-0.04%
2018/08/28	10	23.20	10	22.95	22.95	0	5,366	0.00%
2018/08/21	3	21.77	0	0.00	22.10	3	5,885	0.05%
2018/08/20	6	21.50	0	0.00	21.60	6	5,914	0.10%
2018/08/17	5	22.34	0	0.00	22.15	5	5,887	0.08%
2018/08/16	5	21.85	2	21.80	22.00	3	5,863	0.05%
2018/08/15	3	22.87	0	0.00	22.20	3	5,832	0.05%
2018/08/14	0	0.00	2	23.05	23.05	-2	5,802	-0.03%
2018/08/13	2	23.55	8	23.85	23.60	-6	5,750	-0.10%
2018/08/10	7	26.15	0	0.00	26.15	7	5,663	0.12%
2018/08/08	2	26.90	2	26.55	26.55	0	5,753	0.00%
2018/08/07	4	27.01	0	0.00	26.85	4	5,736	0.07%
2018/08/03	9	27.54	6	27.53	27.35	3	5,726	0.05%
2018/08/02	1	26.90	1	27.05	26.85	0	5,497	0.00%
2018/08/01	1	26.90	0	0.00	26.80	1	5,461	0.02%
2018/07/31	1	26.85	1	27.10	26.90	0	5,450	0.00%
2018/07/30	1	26.95	0	0.00	26.90	1	5,434	0.02%
2018/07/27	0	0.00	2	27.00	27.25	-2	5,423	-0.04%
2018/07/24	1	26.80	0	0.00	26.95	1	5,343	0.02%
2018/07/20	6	27.13	0	0.00	27.05	6	5,289	0.11%
2018/07/19	5	27.42	3	27.60	27.45	2	5,251	0.04%
2018/07/18	1	28.50	2	28.05	27.90	-1	5,190	-0.02%
2018/07/13	12	28.03	49	28.45	28.45	-37	4,685	-0.79%
2018/07/12	20	27.63	11	27.78	27.80	9	4,325	0.21%
2018/07/11	2	27.80	0	0.00	27.50	2	4,306	0.05%
2018/07/10	5	27.45	0	0.00	27.90	5	4,296	0.12%
2018/07/09	5	27.20	0	0.00	27.20	5	4,301	0.12%
2018/07/05	1	27.05	0	0.00	27.00	1	4,321	0.02%
2018/07/04	5	27.65	8	28.28	27.90	-3	4,324	-0.07%
2018/07/03	5	27.10	4	27.40	27.15	1	4,011	0.02%
2018/06/29	1	27.20	10	27.28	27.25	-9	3,991	-0.23%
2018/06/28	5	26.25	0	0.00	26.25	5	3,914	0.13%
2018/06/26	1	26.00	0	0.00	26.20	1	3,973	0.03%
2018/06/13	0	0.00	5	27.65	27.60	-5	4,174	-0.12%
2018/06/12	0	0.00	3	27.93	27.85	-3	4,166	-0.07%
2018/06/11	1	27.50	0	0.00	27.40	1	4,093	0.02%
2018/06/08	0	0.00	5	27.90	27.70	-5	4,127	-0.12%
2018/06/07	1	28.15	19	27.92	27.65	-18	4,144	-0.43%
2018/06/06	1	27.10	1	27.20	27.35	0	4,114	0.00%
2018/06/05	14	27.01	0	0.00	27.00	14	4,531	0.31%
2018/06/04	3	28.18	12	28.22	28.05	-9	4,582	-0.20%
2018/06/01	0	0.00	11	27.40	27.35	-11	4,392	-0.25%
2018/05/29	6	26.42	0	0.00	26.25	6	4,596	0.13%
2018/05/28	5	25.80	4	26.10	26.05	1	4,630	0.02%
2018/05/24	3	25.62	0	0.00	25.35	3	4,822	0.06%
2018/05/23	7	25.69	0	0.00	25.60	7	4,885	0.14%
2018/05/17	10	26.10	11	25.64	26.10	-1	5,161	-0.02%
2018/05/15	0	0.00	2	24.15	24.25	-2	5,119	-0.04%
2018/05/11	0	0.00	0.2	24.20	24.10	-0.2	5,357	0.00%
2018/05/09	0	0.00	2	24.20	24.05	-2	5,416	-0.04%
2018/05/02	0	0.00	2	24.05	24.00	-2	5,954	-0.03%
2018/04/25	1	23.50	0	0.00	23.75	1	7,172	0.01%
2018/04/23	1	24.90	0	0.00	24.80	1	7,302	0.01%
2018/04/20	4	25.23	3	25.20	25.20	1	7,393	0.01%
2018/04/18	3	25.73	0	0.00	25.50	3	7,755	0.04%
2018/04/17	0	0.00	1	26.04	25.80	-1	7,945	-0.01%
2018/04/13	0	0.00	1	26.40	26.75	-1	8,566	-0.01%
2018/04/12	0	0.00	5	26.36	26.25	-5	9,242	-0.05%
2018/04/11	1	26.60	1	27.10	26.70	0	10,411	0.00%
2018/04/09	0	0.00	10	25.45	25.25	-10	11,603	-0.09%
2018/04/03	2	26.15	0	0.00	25.85	2	11,754	0.02%
2018/03/31	2	26.65	0	0.00	26.65	2	11,828	0.02%
2018/03/30	10	27.20	0	0.00	27.05	10	11,829	0.08%
2018/03/27	3	27.45	5	27.45	27.50	-2	11,825	-0.02%
2018/03/23	6	26.55	10	26.50	26.75	-4	11,831	-0.03%
2018/03/22	3	27.57	1	27.50	27.35	2	11,738	0.02%
2018/03/20	2	27.28	0	0.00	27.15	2	11,863	0.02%
2018/03/16	4	28.28	2	28.40	28.20	2	11,875	0.02%
2018/03/15	7	28.01	2	27.90	28.05	5	11,917	0.04%
2018/03/14	0	0.00	2	28.05	27.95	-2	11,906	-0.02%
2018/03/13	4	28.35	0	0.00	28.45	4	11,883	0.03%
2018/03/12	6	28.57	0	0.00	28.35	6	11,841	0.05%
2018/03/09	14	29.87	32	29.88	29.20	-18	11,816	-0.15%
2018/03/08	2	28.90	0	0.00	28.75	2	11,452	0.02%
2018/03/07	1	28.25	0	28.60	28.50	1	11,450	0.01%
2018/03/06	13	28.67	1	28.80	28.75	12	11,513	0.10%
2018/03/05	5	28.65	4	28.79	28.45	1	11,389	0.01%
2018/03/02	1	27.90	0	0.00	28.15	1	11,353	0.01%
2018/02/21	2	26.60	1	27.50	27.50	1	11,995	0.01%
2018/02/07	4	25.80	1	25.60	25.25	3	11,965	0.03%
2018/02/06	1	26.20	1	25.05	25.10	0	12,043	0.00%
2018/02/05	2	27.10	0	0.00	27.40	2	12,214	0.02%
2018/02/01	3	28.25	0	0.00	27.95	3	12,226	0.02%
2018/01/30	4	28.53	0	0.00	28.05	4	12,234	0.03%
2018/01/29	1	28.30	0	0.00	28.40	1	12,159	0.01%
2018/01/26	3	28.13	0	0.00	27.70	3	12,089	0.02%
2018/01/25	2	28.98	1	28.25	28.10	1	11,968	0.01%
2018/01/23	7	29.19	0	0.00	29.05	7	11,701	0.06%
2018/01/22	1	31.30	2	31.20	30.30	-1	11,422	-0.01%
2018/01/19	0	0.00	1	30.85	30.70	-1	11,212	-0.01%
2018/01/18	2	29.80	1	29.35	29.35	1	10,752	0.01%
2018/01/16	5	29.55	0	0.00	29.50	5	10,612	0.05%
2018/01/11	1	29.80	0	0.00	29.55	1	10,156	0.01%
2018/01/10	1	29.10	0	0.00	29.10	1	9,979	0.01%
2018/01/09	4	30.20	0	0.00	30.20	4	9,679	0.04%
2018/01/08	10	32.35	0	0.00	30.60	10	9,315	0.11%
2018/01/05	2	30.75	6	31.22	31.20	-4	8,612	-0.05%
2018/01/04	1	28.45	90	27.90	28.95	-89	7,454	-1.19%
2018/01/03	0	0.00	6	26.62	26.35	-6	6,544	-0.09%
2018/01/02	0	0.00	2	26.00	25.95	-2	6,204	-0.03%