正文 (4906)-群益金鼎-高盛券商分點個股進出

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
2,134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:14:30

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

正文 (4906)籌碼相關－群益金鼎-高盛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-高盛券商分點個股進出
群益金鼎-高盛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
2024/04/18	1	32.80	0	0.00	33.15	1	7,725	0.01%
2024/04/17	0.2	33.20	5	33.00	32.95	-4.8	7,742	-0.06%
2024/04/16	5	33.48	0	0.00	32.70	5	7,740	0.06%
2024/04/08	6.1	33.94	11	34.03	34.05	-5	7,608	-0.07%
2024/04/03	0	0.00	2	34.00	33.95	-2	7,608	-0.03%
2024/04/02	1	34.10	5	34.08	34.10	-4	7,621	-0.05%
2024/04/01	0	0.00	3	34.60	34.55	-3	7,594	-0.04%
2024/03/29	0	0.00	1	34.15	34.10	-1	7,575	-0.01%
2024/03/28	3	34.33	7	34.41	34.20	-4	7,639	-0.05%
2024/03/26	1	34.30	0	0.00	34.40	1	7,678	0.01%
2024/03/25	1	35.30	0	0.00	35.30	1	7,627	0.01%
2024/03/22	6	35.05	1	35.10	35.10	5	7,653	0.07%
2024/03/20	0	0.00	17	35.18	34.90	-17	7,731	-0.22%
2024/03/18	0.2	34.65	0	0.00	35.10	0.2	8,333	0.00%
2024/03/15	1	34.30	0	0.00	34.30	1	8,602	0.01%
2024/03/14	1	34.90	24	35.15	34.90	-23	8,679	-0.26%
2024/03/13	0	0.00	3	35.65	35.65	-3	8,912	-0.03%
2024/03/12	5	36.44	0	0.00	36.15	5	8,880	0.06%
2024/03/08	0	0.00	3	36.35	35.95	-3	8,713	-0.03%
2024/03/07	2	37.90	1	38.90	36.80	1	8,577	0.01%
2024/03/06	7	38.45	12	38.47	38.35	-5	8,253	-0.06%
2024/03/05	60	39.52	70	39.76	39.50	-10	7,969	-0.13%
2024/03/04	15	37.83	8.3	38.37	38.70	6.7	6,493	0.10%
2024/03/01	7	35.25	0	0.00	35.20	7	5,983	0.12%
2024/02/29	6	35.45	0	0.00	35.40	6	5,991	0.10%
2024/02/27	2	35.35	0	0.00	35.25	2	5,974	0.03%
2024/02/26	0	0.00	1	36.00	36.00	-1	5,965	-0.02%
2024/02/23	6	36.09	1	35.90	35.90	5	5,955	0.08%
2024/02/22	13	36.44	1	36.50	36.35	12	6,002	0.20%
2024/02/20	2	35.70	0	0.00	35.65	2	5,938	0.03%
2024/02/19	11.3	35.86	2	35.90	35.95	9.3	5,940	0.16%
2024/02/16	2	35.65	0	0.00	35.65	2	5,922	0.03%
2024/02/15	1	35.80	3	35.38	35.70	-2	5,925	-0.03%
2024/02/05	1	35.10	0	0.00	35.10	1	5,887	0.02%
2024/02/02	18.5	36.49	9	36.35	36.00	9.5	5,862	0.16%
2024/02/01	8.1	36.19	14.3	36.22	36.20	-6.2	5,732	-0.11%
2024/01/30	0.6	35.59	0	0.00	35.75	0.6	5,649	0.01%
2024/01/29	3	35.80	0.3	35.85	35.80	2.7	5,636	0.05%
2024/01/26	3	35.20	0	0.00	35.00	3	5,682	0.05%
2024/01/25	0	0.00	1	35.40	35.60	-1	5,729	-0.02%
2024/01/24	2	36.00	0	0.00	35.80	2	5,703	0.04%
2024/01/23	2	35.83	0	0.00	35.90	2	5,671	0.04%
2024/01/22	6	35.76	0	0.00	35.85	6	5,625	0.11%
2024/01/19	0	0.00	5	34.70	34.80	-5	5,467	-0.09%
2024/01/17	2	35.50	5	35.45	35.35	-3	5,398	-0.06%
2024/01/16	6	35.18	0	0.00	36.00	6	5,340	0.11%
2024/01/12	5	33.75	2	33.55	33.50	3	5,002	0.06%
2024/01/09	0	33.25	0	0.00	33.25	0	5,131	0.00%
2024/01/04	11	33.94	4	33.75	33.85	7	5,268	0.13%
2024/01/03	12	34.20	0	0.00	34.15	12	5,289	0.23%
2023/12/25	0	0.00	2	34.75	34.60	-2	5,548	-0.04%
2023/12/22	7	35.56	1	35.40	35.55	6	5,530	0.11%
2023/12/21	2	35.78	2	35.55	35.60	0	5,535	0.00%
2023/12/20	1	36.05	0	0.00	35.95	1	5,661	0.02%
2023/12/19	2	35.40	0	0.00	35.60	2	5,672	0.04%
2023/12/18	1	36.05	0	0.00	35.80	1	5,740	0.02%
2023/12/15	0	0.00	5	36.55	36.20	-5	5,810	-0.09%
2023/12/14	1	36.65	8	36.86	36.90	-7	5,830	-0.12%
2023/12/13	3	36.50	9	36.42	36.35	-6	5,593	-0.11%
2023/12/12	6.1	35.60	4	35.70	35.75	2.1	5,399	0.04%
2023/12/11	2	34.50	5	34.15	34.30	-3	5,452	-0.06%
2023/12/08	9.1	35.71	1	35.80	35.70	8.1	5,430	0.15%
2023/12/07	0	0.00	1	34.50	34.50	-1	5,303	-0.02%
2023/12/06	5	34.45	0	0.00	34.15	5	5,386	0.09%
2023/12/05	0	34.15	5	34.05	33.95	-5	5,485	-0.09%
2023/12/04	0.3	34.65	0	0.00	34.25	0.3	5,826	0.01%
2023/11/28	0	0.00	11	34.24	34.40	-11	6,905	-0.16%
2023/11/24	0.1	34.20	10	34.15	34.10	-10	7,301	-0.14%
2023/11/22	3	34.70	0	0.00	34.65	3	8,732	0.03%
2023/11/21	15	35.01	2	34.75	34.60	13	9,605	0.14%
2023/11/20	8	34.28	0	0.00	34.30	8	9,947	0.08%
2023/11/17	9	33.40	0	0.00	33.45	9	10,412	0.09%
2023/11/15	0.1	33.30	0	0.00	33.10	0.1	11,172	0.00%
2023/11/14	7.1	32.98	0	0.00	33.15	7.1	11,272	0.06%
2023/11/13	0.1	32.85	0	0.00	32.75	0.1	11,342	0.00%
2023/11/10	0	0.00	1	32.70	32.70	-1	11,360	-0.01%
2023/11/09	1	33.00	0	0.00	32.90	1	11,392	0.01%
2023/11/08	0	0.00	1	33.30	33.30	-1	11,367	-0.01%
2023/11/07	0	0.00	5	33.45	33.45	-5	11,416	-0.04%
2023/11/03	1	34.30	1	34.50	34.25	0	11,956	0.00%
2023/10/31	0	0.00	4	33.75	32.60	-4	12,232	-0.03%
2023/10/26	1	33.15	3	33.18	33.05	-2	12,636	-0.02%
2023/10/24	2	33.75	0	0.00	34.00	2	12,726	0.02%
2023/10/19	1	33.70	0	0.00	33.65	1	12,976	0.01%
2023/10/18	1.1	33.30	0	0.00	33.45	1.1	13,018	0.01%
2023/10/17	2	34.08	0	0.00	33.85	2	13,017	0.02%
2023/10/16	0	0.00	0	35.00	34.60	0	13,098	0.00%
2023/10/12	1	35.40	2.2	35.68	35.90	-1.2	13,254	-0.01%
2023/10/11	0	0.00	1.3	36.19	36.00	-1.3	13,271	-0.01%
2023/10/05	11	37.45	10	37.15	37.00	1	13,382	0.01%
2023/10/03	2.2	38.03	0	0.00	37.15	2.2	13,538	0.02%
2023/10/02	1.5	37.81	2	37.73	37.85	-0.5	13,683	0.00%
2023/09/28	0	0.00	12	36.51	36.45	-12	13,866	-0.09%
2023/09/27	1	36.50	0	0.00	36.70	1	14,035	0.01%
2023/09/26	2	37.25	2	37.78	37.25	0	14,314	0.00%
2023/09/25	0	0.00	3	37.58	37.60	-3	14,810	-0.02%
2023/09/20	0	0.00	2	36.70	36.60	-2	15,626	-0.01%
2023/09/19	1	37.70	0	0.00	37.35	1	15,530	0.01%
2023/09/18	1	36.90	0.6	37.05	37.10	0.5	15,394	0.00%
2023/09/15	1	37.30	0	37.40	37.05	1	15,333	0.01%
2023/09/14	5	38.18	7	38.26	38.05	-2	15,132	-0.01%
2023/09/13	3.3	37.60	3	37.43	37.70	0.3	14,807	0.00%
2023/09/12	2	37.60	20	37.36	37.45	-18	14,717	-0.12%
2023/09/11	4	36.40	5	36.40	36.25	-1	14,568	-0.01%
2023/09/08	1	36.65	1	36.90	37.00	0	14,723	0.00%
2023/09/07	6	37.01	7	37.66	37.05	-1	14,692	-0.01%
2023/09/06	14.3	37.89	8	37.89	37.95	6.3	14,398	0.04%
2023/09/05	3	36.55	3	36.43	36.50	0	13,995	0.00%
2023/09/04	7	36.16	2	36.35	36.20	5	13,935	0.04%
2023/09/01	6	37.60	24	37.21	37.05	-18	13,756	-0.13%
2023/08/31	3	37.02	4	37.10	37.30	-1	13,628	-0.01%
2023/08/30	21	36.71	2	36.80	36.95	19	13,760	0.14%
2023/08/29	6	36.16	4	36.28	36.25	2	13,590	0.01%
2023/08/28	28	37.30	48	37.84	35.90	-20	13,326	-0.15%
2023/08/25	31	37.68	32	37.38	37.50	-1	12,166	-0.01%
2023/08/24	15	36.06	11	36.03	35.40	4	11,315	0.04%
2023/08/23	25	35.37	22	34.99	35.55	3	10,998	0.03%
2023/08/22	1	34.25	3	34.68	34.30	-2	10,496	-0.02%
2023/08/21	12	34.61	12	34.50	34.50	0	10,182	0.00%
2023/08/18	2	33.50	1	33.35	32.95	1	9,725	0.01%
2023/08/17	0	0.00	4	33.55	33.65	-4	9,639	-0.04%
2023/08/16	4	32.80	0	0.00	33.05	4	9,566	0.04%
2023/08/10	0	0.00	2	33.15	33.35	-2	9,491	-0.02%
2023/08/09	10	34.03	10	34.25	33.55	0	9,344	0.00%
2023/08/08	3	33.50	0	0.00	33.15	3	8,915	0.03%
2023/08/04	3	32.88	11	32.72	32.90	-8	8,737	-0.09%
2023/08/02	2	32.05	0	0.00	31.40	2	8,557	0.02%
2023/08/01	1	32.30	2	32.23	32.05	-1	8,426	-0.01%
2023/07/31	4	32.49	3	32.48	32.10	1	8,343	0.01%
2023/07/28	1	31.50	1	31.55	31.50	0	8,268	0.00%
2023/07/27	2	31.98	6	32.17	31.80	-4	8,260	-0.05%
2023/07/26	5	31.71	0	0.00	31.35	5	8,211	0.06%
2023/07/25	2	32.10	0	0.00	31.90	2	8,170	0.02%
2023/07/24	1	31.50	0	0.00	31.55	1	8,024	0.01%
2023/07/21	0	0.00	1	31.50	31.40	-1	7,964	-0.01%
2023/07/20	1	32.20	0	0.00	32.05	1	7,937	0.01%
2023/07/19	0	0.00	1	32.75	31.60	-1	7,881	-0.01%
2023/07/17	1	33.35	1	33.50	33.35	0	7,735	0.00%
2023/07/14	10	33.00	7	32.40	32.75	3	7,654	0.04%
2023/07/13	5	32.65	8	32.94	32.55	-3	7,621	-0.04%
2023/07/12	1	32.10	0	0.00	32.10	1	7,580	0.01%
2023/07/11	0	0.00	12	32.38	32.40	-12	7,560	-0.16%
2023/07/10	0	0.00	9	32.83	32.80	-9	7,535	-0.12%
2023/07/07	4	33.79	5	33.94	33.55	-1	7,398	-0.01%
2023/07/06	13	34.03	6	34.03	33.65	7	7,318	0.10%
2023/07/05	11	33.65	5.1	33.45	33.15	5.9	6,999	0.08%
2023/07/04	13	33.32	5	33.16	33.40	8	6,832	0.12%
2023/07/03	24	34.25	19	34.50	34.45	5	6,528	0.08%
2023/06/30	15	32.94	19	33.22	33.05	-4	5,960	-0.07%
2023/06/29	7	31.59	6	31.73	31.50	1	5,502	0.02%
2023/06/28	11	31.38	6	31.30	31.25	5	5,288	0.09%
2023/06/21	0	0.00	0.2	30.30	30.25	-0.2	5,082	0.00%
2023/06/20	1	30.15	0	0.00	30.15	1	5,100	0.02%
2023/06/19	0	0.00	2	30.30	30.05	-2	5,111	-0.04%
2023/06/16	2	30.55	1	30.50	30.50	1	5,096	0.02%
2023/06/15	3	30.92	0	0.00	30.90	3	5,072	0.06%
2023/06/14	16.2	31.16	5	31.01	31.40	11.2	4,996	0.22%
2023/06/12	1	31.40	0	0.00	31.30	1	4,671	0.02%
2023/06/09	1	31.45	0	0.00	31.80	1	4,657	0.02%
2023/06/08	3	31.15	0	0.00	31.15	3	4,632	0.06%
2023/06/07	0	0.00	2	31.60	31.65	-2	4,632	-0.04%
2023/06/06	5	32.25	5.1	32.89	32.00	-0.1	4,564	0.00%
2023/06/05	1.1	33.42	3	32.73	33.45	-1.9	4,354	-0.04%
2023/05/31	5	31.65	0	0.00	31.40	5	3,966	0.13%
2023/05/30	3	31.30	3	30.90	31.15	0	3,928	0.00%
2023/05/24	0	0.00	2	30.60	30.65	-2	3,684	-0.05%
2023/05/19	0	0.00	5	30.25	30.05	-5	3,618	-0.14%
2023/05/18	0	0.00	1	30.40	30.40	-1	3,581	-0.03%
2023/05/17	1	29.55	0	0.00	29.65	1	3,442	0.03%
2023/05/11	1	29.95	0	0.00	29.70	1	3,364	0.03%
2023/05/10	1	30.30	0	0.00	30.25	1	3,319	0.03%
2023/05/09	0	0.00	1	29.90	29.90	-1	3,249	-0.03%
2023/05/05	2	29.30	0	0.00	29.40	2	3,221	0.06%
2023/05/04	1	29.65	0	0.00	29.65	1	3,183	0.03%
2023/04/28	3	31.15	0	0.00	31.00	3	3,047	0.10%
2023/04/27	0	0.00	3	30.95	30.95	-3	3,025	-0.10%
2023/04/21	0	0.00	10	31.03	30.80	-10	2,923	-0.34%
2023/04/20	9	32.50	0	0.00	32.10	9	2,812	0.32%
2023/04/17	0	0.00	1	32.20	32.35	-1	2,630	-0.04%
2023/04/14	3	31.80	0	0.00	31.65	3	2,536	0.12%
2023/04/13	3	31.70	0	0.00	31.60	3	2,479	0.12%
2023/04/11	5	31.35	5	31.30	31.35	0	2,377	0.00%
2023/04/06	0	0.00	3	31.30	31.40	-3	2,130	-0.14%
2023/03/30	2	30.95	1	30.80	30.85	1	2,026	0.05%
2023/03/29	10	30.85	0	0.00	30.50	10	1,954	0.51%
2023/03/27	0	30.30	5	30.45	30.20	-5	1,860	-0.27%
2023/03/24	7	29.95	15	29.72	29.85	-8	1,797	-0.44%
2023/03/23	0	0.00	1	29.40	29.45	-1	1,721	-0.06%
2023/03/21	1	29.05	0	0.00	29.25	1	1,674	0.06%
2023/03/15	1	29.00	10	29.10	28.65	-9	1,612	-0.56%
2023/03/13	10	28.20	0	0.00	28.25	10	1,521	0.66%
2023/03/08	0	0.00	0.1	28.65	28.65	-0.1	1,476	-0.01%
2023/03/07	0	0.00	7	28.55	28.45	-7	1,491	-0.47%
2023/03/03	4	27.90	0	0.00	28.10	4	1,447	0.28%
2023/03/01	0	0.00	2	27.80	27.65	-2	1,483	-0.13%
2023/02/24	13	27.75	0	0.00	27.70	13	1,587	0.82%
2023/02/20	1	28.05	0	0.00	28.15	1	1,645	0.06%
2023/02/14	10	27.75	0	0.00	27.70	10	1,789	0.56%
2023/02/08	8	28.00	0	0.00	28.00	8	1,903	0.42%
2023/02/06	0	0.00	1	28.35	28.10	-1	1,897	-0.05%
2023/02/03	1	28.05	0	0.00	28.00	1	1,882	0.05%
2023/02/01	8	27.94	0	0.00	27.95	8	1,856	0.43%
2023/01/30	0	0.00	6	27.20	27.20	-6	1,819	-0.33%
2023/01/16	0.1	26.95	0	0.00	26.95	0.1	1,821	0.01%
2023/01/13	6.1	26.96	0	0.00	26.85	6.1	1,860	0.33%
2023/01/10	1	27.70	0	0.00	27.70	1	1,888	0.05%
2023/01/04	1	27.85	1	27.90	28.00	0	2,002	0.00%
2022/12/22	1	27.45	0	0.00	27.30	1	2,303	0.04%
2022/12/16	2	27.60	0	0.00	27.55	2	2,883	0.07%
2022/12/13	0	0.00	1	28.60	28.10	-1	3,879	-0.03%
2022/12/12	0	0.00	0.2	28.30	28.35	-0.2	3,893	-0.01%
2022/12/08	1	28.30	0	0.00	28.30	1	3,854	0.03%
2022/12/06	0	0.00	10	28.30	28.15	-10	3,943	-0.25%
2022/12/05	1	28.70	0	0.00	28.65	1	3,999	0.03%
2022/11/29	3	28.75	0	0.00	28.80	3	4,494	0.07%
2022/11/24	1	28.45	2	28.63	28.40	-1	4,640	-0.02%
2022/11/17	0	0.00	1	28.15	28.15	-1	4,766	-0.02%
2022/11/14	3	28.05	0	0.00	28.15	3	5,099	0.06%
2022/11/11	3	27.95	3	27.95	27.75	0	5,232	0.00%
2022/11/09	1	27.80	5	27.90	27.85	-4	5,185	-0.08%
2022/11/08	13	27.69	0	0.00	27.60	13	5,145	0.25%
2022/11/02	5	26.60	0	0.00	26.75	5	5,167	0.10%
2022/10/14	0	0.00	2	27.63	27.65	-2	5,498	-0.04%
2022/10/12	0	0.00	1	27.90	27.85	-1	5,529	-0.02%
2022/10/05	3.2	28.39	0	0.00	28.10	3.2	5,670	0.06%
2022/09/26	1	28.05	1	28.10	27.50	0	5,709	0.00%
2022/09/23	4	30.08	3	30.43	29.30	1	5,662	0.02%
2022/09/22	17	31.69	16	32.00	30.40	1	5,462	0.02%
2022/09/21	1	31.05	0	0.00	31.05	1	4,633	0.02%
2022/09/20	1	30.25	1	29.90	30.00	0	4,514	0.00%
2022/09/12	10	31.93	11	32.04	31.95	-1	4,767	-0.02%
2022/09/07	2	31.40	0	0.00	31.65	2	4,920	0.04%
2022/09/06	1	31.50	1	31.70	31.55	0	5,563	0.00%
2022/09/05	5	33.10	20	32.93	32.25	-15	5,576	-0.27%
2022/09/02	0	0.00	5	32.05	31.95	-5	5,255	-0.10%
2022/09/01	0	0.00	4	31.90	31.85	-4	5,214	-0.08%
2022/08/31	2	31.83	0	0.00	31.70	2	5,184	0.04%
2022/08/30	2	31.48	2	31.53	31.45	0	5,187	0.00%
2022/08/29	2	31.08	5	31.21	31.30	-3	5,267	-0.06%
2022/08/26	3	31.67	7	31.76	31.70	-4	5,373	-0.07%
2022/08/25	0	0.00	1	31.55	31.55	-1	5,370	-0.02%
2022/08/24	0	0.00	3	31.15	31.10	-3	5,343	-0.06%
2022/08/23	2	31.40	0.1	31.30	31.50	1.9	5,328	0.04%
2022/08/19	4	30.90	50	30.33	31.10	-46	5,150	-0.89%
2022/08/18	11	30.21	3	30.33	30.25	8	4,994	0.16%
2022/08/16	0	29.30	3	29.35	29.35	-3	4,857	-0.06%
2022/08/12	0	0.00	3	29.00	29.15	-3	4,912	-0.06%
2022/08/09	0	0.00	40	29.08	29.35	-40	4,915	-0.81%
2022/08/05	2	29.58	1	29.30	29.15	1	4,875	0.02%
2022/08/03	0	0.00	1	29.30	29.30	-1	4,843	-0.02%
2022/08/02	0	0.00	1	29.65	29.65	-1	4,845	-0.02%
2022/07/29	0	0.00	3	30.35	30.25	-3	4,926	-0.06%
2022/07/28	0	0.00	4	30.35	30.35	-4	4,922	-0.08%
2022/07/27	7	30.31	7.3	30.30	30.70	-0.3	4,935	-0.01%
2022/07/26	0	0.00	9	30.12	30.10	-9	4,931	-0.18%
2022/07/25	101	30.36	50	30.30	30.30	51	4,995	1.02%	大買/
2022/07/22	0	0.00	2	30.13	30.00	-2	4,991	-0.04%
2022/07/21	0	0.00	1	30.30	30.30	-1	5,032	-0.02%
2022/07/19	2	30.75	39	30.41	30.40	-37	5,114	-0.72%
2022/07/18	10	29.95	0	0.00	30.05	10	5,147	0.19%
2022/07/15	25	30.10	0	0.00	30.35	25	5,455	0.46%
2022/07/13	48	29.38	0	0.00	29.25	48	5,385	0.89%
2022/07/12	0	0.00	1	28.95	29.00	-1	5,397	-0.02%
2022/07/11	0	0.00	1	29.35	29.35	-1	5,413	-0.02%
2022/07/07	6	27.18	2	27.75	27.85	4	5,260	0.08%
2022/07/06	1	26.55	0	0.00	26.30	1	5,281	0.02%
2022/07/05	3	26.85	0	0.00	26.85	3	5,355	0.06%
2022/07/04	0	0.00	1	25.95	26.10	-1	5,427	-0.02%
2022/07/01	2	28.08	1	28.45	27.10	1	5,576	0.02%
2022/06/30	2	29.58	0	0.00	29.00	2	5,657	0.04%
2022/06/29	0	0.00	1	29.80	30.00	-1	5,752	-0.02%
2022/06/28	2	30.68	1	30.55	30.55	1	5,889	0.02%
2022/06/23	1	31.35	0	0.00	30.65	1	6,109	0.02%
2022/06/22	1	31.00	6	30.90	30.80	-5	6,324	-0.08%
2022/06/21	2	30.80	3	30.70	30.65	-1	6,295	-0.02%
2022/06/20	2	29.80	0	0.00	29.25	2	6,334	0.03%
2022/06/17	0	0.00	10	30.30	30.25	-10	6,421	-0.16%
2022/06/16	40	31.64	41	31.45	30.55	-1	6,429	-0.02%
2022/06/15	38.3	32.67	38	32.47	31.10	0.3	6,541	0.00%
2022/06/14	19	31.11	8	31.12	31.50	11	5,909	0.19%
2022/06/07	2	31.40	16	31.39	31.20	-14	5,757	-0.24%
2022/06/06	1	31.00	2	31.00	31.05	-1	5,689	-0.02%
2022/06/02	12	30.36	1	30.20	30.20	11	5,660	0.19%
2022/05/30	1	28.55	1	28.90	28.90	0	5,781	0.00%
2022/05/26	0	0.00	3	28.75	28.30	-3	5,932	-0.05%
2022/05/25	1	28.90	0	0.00	28.75	1	6,010	0.02%
2022/05/23	1	29.40	1	29.10	29.20	0	6,233	0.00%
2022/05/19	2	28.80	1	29.20	29.15	1	6,613	0.02%
2022/05/18	0	0.00	2	29.05	29.00	-2	7,061	-0.03%
2022/05/16	2	29.70	0	0.00	29.30	2	7,409	0.03%
2022/05/13	0	0.00	2	29.20	29.35	-2	7,442	-0.03%
2022/05/12	1	28.20	0	0.00	28.15	1	7,495	0.01%
2022/05/11	0	0.00	32	28.81	28.90	-32	7,550	-0.42%
2022/05/04	1	29.75	0	0.00	29.75	1	9,179	0.01%
2022/05/03	0	0.00	1	29.85	29.80	-1	9,301	-0.01%
2022/04/29	9	30.99	1	30.95	30.55	8	9,289	0.09%
2022/04/28	1	30.85	0	0.00	30.65	1	9,246	0.01%
2022/04/26	1	30.25	1	29.80	30.10	0	9,351	0.00%
2022/04/22	9	31.52	0	0.00	31.55	9	9,499	0.09%
2022/04/21	6	31.68	0	0.00	31.85	6	9,446	0.06%
2022/04/20	0	0.00	3	30.65	30.80	-3	9,101	-0.03%
2022/04/19	0	0.00	2	30.50	30.30	-2	9,116	-0.02%
2022/04/14	0	0.00	7	30.60	30.35	-7	9,132	-0.08%
2022/04/12	1	30.90	0	0.00	30.95	1	9,159	0.01%
2022/04/11	11	32.01	0	0.00	31.60	11	9,186	0.12%
2022/04/08	0	0.00	16	32.80	32.70	-16	9,265	-0.17%
2022/04/07	0	0.00	7	32.74	32.40	-7	9,523	-0.07%
2022/04/06	14	33.60	23	33.61	33.75	-9	9,491	-0.09%
2022/04/01	3	33.45	5	33.20	33.30	-2	9,924	-0.02%
2022/03/31	5	33.10	26	32.87	33.00	-21	10,327	-0.20%
2022/03/30	20	32.90	1	32.70	32.60	19	10,185	0.19%
2022/03/29	1	32.90	6	32.63	32.60	-5	10,126	-0.05%
2022/03/28	1	32.25	5	32.31	32.45	-4	10,036	-0.04%
2022/03/25	4	32.60	11	32.56	32.20	-7	9,981	-0.07%
2022/03/24	0	0.00	1	32.00	31.85	-1	9,841	-0.01%
2022/03/23	0	31.95	0	0.00	31.90	0	9,949	0.00%
2022/03/22	13	31.84	4	31.64	32.00	9	10,247	0.09%
2022/03/21	5	30.78	14	31.02	31.20	-9	10,407	-0.09%
2022/03/18	25	30.83	2	30.95	30.85	23	10,359	0.22%
2022/03/17	3	29.70	2	29.50	29.80	1	10,138	0.01%
2022/03/16	1	28.90	1	29.05	28.95	0	10,389	0.00%
2022/03/11	1	29.40	1	29.50	29.45	0	10,706	0.00%
2022/03/08	0	0.00	1	28.85	29.05	-1	10,664	-0.01%
2022/03/04	5	32.20	1	32.15	31.50	4	10,458	0.04%
2022/03/02	0	0.00	1	31.95	31.80	-1	10,324	-0.01%
2022/03/01	3	32.25	3	32.10	32.25	0	10,259	0.00%
2022/02/25	0	0.00	10	32.00	31.95	-10	10,188	-0.10%
2022/02/24	1	31.50	0	0.00	31.55	1	10,140	0.01%
2022/02/23	0	0.00	1	32.00	32.20	-1	10,039	-0.01%
2022/02/22	8	32.03	14	31.79	31.85	-6	10,012	-0.06%
2022/02/21	5	32.73	11	32.51	33.00	-6	9,946	-0.06%
2022/02/18	30	32.86	13	32.83	33.10	17	10,211	0.17%
2022/02/17	8	32.22	11	32.12	31.95	-3	10,036	-0.03%
2022/02/16	0	0.00	1	31.40	31.30	-1	9,751	-0.01%
2022/02/14	0	0.00	1	31.00	30.95	-1	9,705	-0.01%
2022/02/11	13	31.32	3	31.27	31.15	10	9,663	0.10%
2022/02/10	8	31.24	8	31.64	31.15	0	9,600	0.00%
2022/02/09	0	0.00	4	32.61	32.65	-4	9,261	-0.04%
2022/02/08	22	32.65	21	32.75	32.60	1	9,108	0.01%
2022/02/07	11	32.70	10	32.51	32.60	1	8,730	0.01%
2022/01/26	0	0.00	16	31.14	31.00	-16	8,149	-0.20%
2022/01/24	0	0.00	6	29.41	30.45	-6	7,858	-0.08%
2022/01/18	21	30.14	18	30.36	29.95	3	8,136	0.04%
2022/01/12	2	29.55	14	29.49	29.40	-12	7,811	-0.15%
2022/01/11	4	30.28	7	30.15	29.95	-3	7,749	-0.04%
2022/01/10	5	30.65	0	0.00	30.75	5	7,689	0.07%
2022/01/07	8	30.85	4	30.58	30.55	4	7,667	0.05%
2022/01/05	1	31.35	6	31.37	31.40	-5	7,529	-0.07%
2022/01/04	1	31.85	7	31.68	31.65	-6	7,477	-0.08%
2022/01/03	4	32.56	8	32.67	32.10	-4	7,389	-0.05%
2021/12/30	22	32.36	12	32.40	32.30	10	7,195	0.14%
2021/12/29	18	31.49	15	31.47	31.85	3	6,836	0.04%
2021/12/28	34	31.89	29	32.14	31.20	5	6,683	0.07%
2021/12/27	25	31.13	1	30.55	31.50	24	6,090	0.39%
2021/12/24	0	0.00	3	29.75	29.90	-3	5,566	-0.05%
2021/12/23	2	30.13	1	29.75	29.75	1	5,555	0.02%
2021/12/22	1	29.60	0	0.00	29.65	1	5,532	0.02%
2021/12/21	2	29.65	5	29.79	29.75	-3	5,510	-0.05%
2021/12/20	12	30.36	1	30.10	30.10	11	5,459	0.20%
2021/12/17	1	29.90	11	29.75	29.95	-10	5,372	-0.19%
2021/12/16	20	30.54	8	30.32	30.60	12	5,231	0.23%
2021/12/15	0	0.00	0.9	30.30	30.30	-0.9	4,845	-0.02%
2021/12/14	5	28.50	10	28.75	28.50	-5	4,519	-0.11%
2021/12/10	30	29.58	11	29.39	29.20	19	4,412	0.43%
2021/12/09	0	0.00	3	28.92	29.50	-3	4,100	-0.07%
2021/12/07	12	28.98	3	28.93	28.70	9	3,874	0.23%
2021/12/06	0	0.00	2	28.10	28.20	-2	3,713	-0.05%
2021/12/01	0	0.00	3	27.40	27.60	-3	3,723	-0.08%
2021/11/29	1	26.75	3	27.00	27.05	-2	3,714	-0.05%
2021/11/25	0	0.00	1	28.00	27.75	-1	3,671	-0.03%
2021/11/24	1	27.85	2	27.75	27.85	-1	3,661	-0.03%
2021/11/23	2	27.70	0	0.00	27.65	2	3,677	0.05%
2021/11/17	16	29.81	8	29.47	30.00	8	3,389	0.24%
2021/11/16	15	29.17	9	29.15	29.00	6	2,923	0.21%
2021/11/12	0	0.00	2	28.15	28.05	-2	2,645	-0.08%
2021/11/09	0	0.00	5	27.75	27.75	-5	2,609	-0.19%
2021/11/08	0	0.00	1	27.85	27.80	-1	2,615	-0.04%
2021/11/05	0	0.00	1	27.90	27.90	-1	2,633	-0.04%
2021/11/04	2	27.93	0	0.00	27.85	2	2,645	0.08%
2021/10/27	9	27.71	0	0.00	28.65	9	2,639	0.34%
2021/10/19	0	0.00	1	25.60	25.45	-1	2,858	-0.03%
2021/10/18	2	25.40	0	0.00	25.40	2	2,930	0.07%
2021/10/12	0	0.00	2	25.65	25.70	-2	3,137	-0.06%
2021/10/06	1	25.45	0	0.00	25.45	1	3,409	0.03%
2021/10/01	2	26.10	0	0.00	26.00	2	3,847	0.05%
2021/09/30	0	0.00	0	26.70	26.85	0	3,853	0.00%
2021/09/23	4	26.19	1	25.65	26.35	3	4,324	0.07%
2021/09/22	0	0.00	2	25.80	25.50	-2	4,368	-0.05%
2021/09/16	2	25.30	0	0.00	25.30	2	4,715	0.04%
2021/09/06	0	0.00	1	25.80	25.85	-1	4,817	-0.02%
2021/09/03	1	26.30	0	0.00	26.35	1	4,824	0.02%
2021/08/27	0	0.00	1	26.25	26.30	-1	4,888	-0.02%
2021/08/26	2	26.00	0	0.00	26.15	2	4,865	0.04%
2021/08/20	0	0.00	5	25.75	25.75	-5	4,853	-0.10%
2021/08/19	0	0.00	1	26.05	26.10	-1	4,840	-0.02%
2021/08/18	1	25.70	16	25.91	26.70	-15	4,837	-0.31%
2021/08/17	6	25.92	2	26.03	25.85	4	4,862	0.08%
2021/08/16	5	26.34	5	26.11	26.15	0	4,841	0.00%
2021/08/13	1	27.00	0	0.00	26.80	1	4,820	0.02%
2021/08/12	2	27.65	1	27.65	27.65	1	4,811	0.02%
2021/08/11	0.2	27.60	0	0.00	27.75	0.2	4,834	0.00%
2021/08/10	1	27.65	3	27.60	27.65	-2	4,856	-0.04%
2021/08/09	0.5	28.75	1	28.80	28.40	-0.5	4,896	-0.01%
2021/08/06	0	0.00	5	30.00	30.15	-5	4,847	-0.10%
2021/08/05	2	29.85	5	30.20	29.85	-3	4,892	-0.06%
2021/08/04	0.3	31.30	5	31.10	30.55	-4.8	4,982	-0.10%
2021/08/03	8	32.84	6	32.75	32.85	2	4,997	0.04%
2021/08/02	1	32.80	6	33.00	32.75	-5	4,961	-0.10%
2021/07/30	0.3	33.30	0	0.00	32.80	0.3	4,976	0.01%
2021/07/29	7	33.69	0	0.00	33.65	7	4,945	0.14%
2021/07/28	0.3	33.33	1	33.60	33.60	-0.7	4,943	-0.01%
2021/07/27	4	34.41	6	34.44	34.15	-2	4,973	-0.04%
2021/07/26	4.2	34.49	0	0.00	34.45	4.2	5,017	0.08%
2021/07/23	24.2	34.64	18	34.36	34.60	6.2	5,000	0.12%
2021/07/22	2	33.68	0	0.00	33.70	2	4,766	0.04%
2021/07/21	0	0.00	1	33.50	32.30	-1	4,734	-0.02%
2021/07/20	1	33.15	0	0.00	33.10	1	4,720	0.02%
2021/07/16	6	34.23	0	0.00	34.30	6	4,840	0.12%
2021/07/15	1	34.00	0	0.00	33.95	1	4,860	0.02%
2021/07/14	1	34.25	1	34.30	34.30	0	4,878	0.00%
2021/07/13	0	0.00	26	33.73	33.40	-26	4,912	-0.53%
2021/07/12	34	34.74	2	34.78	34.35	32	5,099	0.63%
2021/07/09	4	33.50	1	33.31	33.75	3	5,007	0.06%
2021/07/08	3	33.18	0	0.00	33.10	3	5,134	0.06%
2021/07/05	0	0.00	18	32.88	33.00	-18	6,207	-0.29%
2021/07/02	1	32.85	0	0.00	32.80	1	6,566	0.02%
2021/07/01	16	34.01	8	33.41	33.25	8	6,693	0.12%
2021/06/29	5	32.40	6	32.70	32.50	-1	6,427	-0.02%
2021/06/28	15	33.08	4	32.53	33.20	11	6,428	0.17%
2021/06/25	2	31.83	0	0.00	31.85	2	6,265	0.03%
2021/06/24	0	0.00	1	31.20	31.25	-1	6,285	-0.02%
2021/06/10	0	0.00	7	30.77	30.85	-7	7,261	-0.10%
2021/06/09	14	30.26	0	0.00	30.00	14	7,241	0.19%
2021/06/04	1	30.00	1	30.00	29.95	0	7,688	0.00%
2021/06/02	2	30.25	0	0.00	30.25	2	7,978	0.03%
2021/06/01	1	30.25	0	0.00	30.25	1	8,044	0.01%
2021/05/26	0	0.00	1	29.35	29.30	-1	8,487	-0.01%
2021/05/25	3	29.30	2	29.20	29.00	1	8,526	0.01%
2021/05/24	1	29.05	2	29.10	29.00	-1	8,556	-0.01%
2021/05/20	3	28.43	2	28.83	28.40	1	8,887	0.01%
2021/05/19	1	28.70	0	0.00	28.75	1	8,966	0.01%
2021/05/18	2	28.48	3	28.00	28.60	-1	8,974	-0.01%
2021/05/17	3	26.47	0	0.00	26.00	3	8,963	0.03%
2021/05/14	2	28.50	0	0.00	27.90	2	8,903	0.02%
2021/05/13	1	27.00	1	28.20	27.60	0	8,870	0.00%
2021/05/12	2	28.08	0	0.00	28.15	2	8,810	0.02%
2021/05/11	2	30.75	1	31.05	30.70	1	8,661	0.01%
2021/05/07	2	32.55	0	0.00	32.80	2	8,598	0.02%
2021/05/06	0	0.00	1	32.00	31.55	-1	8,552	-0.01%
2021/05/05	1	32.05	0	0.00	31.50	1	8,546	0.01%
2021/05/04	1	31.00	0	0.00	31.95	1	8,551	0.01%
2021/05/03	4	33.35	11	33.47	33.10	-7	8,504	-0.08%
2021/04/29	1	34.60	0	0.00	34.55	1	8,434	0.01%
2021/04/28	1	35.30	1	35.05	34.90	0	8,421	0.00%
2021/04/26	0	0.00	1	34.90	35.00	-1	8,465	-0.01%
2021/04/22	1	34.00	6	35.40	34.35	-5	8,508	-0.06%
2021/04/21	2	35.20	11	35.20	35.15	-9	8,401	-0.11%
2021/04/20	1	35.30	1	35.25	35.50	0	8,360	0.00%
2021/04/19	6	36.17	12	36.03	35.80	-6	8,381	-0.07%
2021/04/16	11	36.56	4	36.10	36.40	7	8,271	0.08%
2021/04/15	17	35.78	1	35.50	35.50	16	8,043	0.20%
2021/04/14	4	34.48	0	0.00	34.95	4	7,935	0.05%
2021/04/13	14	36.08	0	0.00	35.35	14	8,112	0.17%
2021/04/12	15	36.41	22	36.36	36.30	-7	8,481	-0.08%
2021/04/09	9	35.48	24	34.99	35.75	-15	8,026	-0.19%
2021/04/08	24	34.55	3	34.82	34.75	21	7,714	0.27%
2021/04/07	0	0.00	1	33.20	33.50	-1	7,415	-0.01%
2021/04/06	2	32.68	5	32.60	32.70	-3	7,471	-0.04%
2021/03/31	0	0.00	1	32.00	32.15	-1	7,466	-0.01%
2021/03/30	2	32.05	2	32.00	32.15	0	7,427	0.00%
2021/03/29	9	32.46	1	32.50	32.55	8	7,353	0.11%
2021/03/26	6	32.92	0	0.00	32.55	6	7,299	0.08%
2021/03/25	0	0.00	1	32.90	32.65	-1	7,110	-0.01%
2021/03/24	2	32.78	5	32.75	32.90	-3	7,130	-0.04%
2021/03/23	3	32.47	0	0.00	32.50	3	7,143	0.04%
2021/03/22	1	32.80	0	0.00	33.10	1	7,072	0.01%
2021/03/19	0	0.00	9	32.64	33.10	-9	6,919	-0.13%
2021/03/18	1	32.25	1	32.40	32.30	0	6,776	0.00%
2021/03/17	10	31.94	1	31.75	31.75	9	6,814	0.13%
2021/03/16	2	31.63	0	0.00	31.45	2	6,874	0.03%
2021/03/12	0	0.00	3	31.80	31.85	-3	6,983	-0.04%
2021/03/11	3	32.18	1	31.85	32.00	2	7,013	0.03%
2021/03/08	1	31.70	1	31.55	30.95	0	6,870	0.00%
2021/03/02	0	0.00	20	31.58	30.80	-20	6,706	-0.30%
2021/02/26	1	31.00	1	30.25	31.00	0	6,577	0.00%
2021/02/25	3	30.70	6	30.73	30.60	-3	6,565	-0.05%
2021/02/24	1	30.60	0	0.00	30.55	1	6,625	0.02%
2021/02/23	5	31.04	4	31.04	31.00	1	6,618	0.02%
2021/02/22	0	0.00	6	30.46	30.75	-6	6,583	-0.09%
2021/02/19	3	29.75	0	0.00	30.05	3	6,855	0.04%
2021/02/17	0	0.00	3	28.50	28.85	-3	7,301	-0.04%
2021/02/04	1	28.30	0	0.00	28.30	1	7,741	0.01%
2021/02/02	0	0.00	6	27.90	27.80	-6	8,023	-0.08%
2021/01/29	4	28.06	8	28.03	28.15	-4	8,357	-0.05%
2021/01/28	1	28.05	0	0.00	27.75	1	8,507	0.01%
2021/01/26	1	28.20	24	27.71	27.75	-23	9,746	-0.24%
2021/01/25	0	0.00	7	27.76	28.10	-7	10,818	-0.06%
2021/01/22	2	28.20	0	0.00	28.05	2	10,897	0.02%
2021/01/21	0	0.00	1	28.50	27.90	-1	10,893	-0.01%
2021/01/20	3	28.62	15	28.65	28.30	-12	10,967	-0.11%
2021/01/19	16	29.55	3	29.53	29.30	13	10,903	0.12%
2021/01/15	5	29.51	0	0.00	29.05	5	10,821	0.05%
2021/01/14	0	0.00	12	29.79	30.00	-12	10,774	-0.11%
2021/01/12	6	29.77	5	29.75	29.50	1	10,775	0.01%
2021/01/11	7	30.21	14	30.22	30.15	-7	10,733	-0.07%
2021/01/08	13	30.14	1	30.50	30.15	12	10,704	0.11%
2021/01/07	1	30.60	21	30.47	30.25	-20	10,648	-0.19%
2021/01/06	44	30.65	16	31.53	30.55	28	10,586	0.26%
2021/01/05	53	32.41	15	31.97	32.50	38	10,188	0.37%
2021/01/04	8	31.01	17	30.74	30.70	-9	9,599	-0.09%
2020/12/30	0	30.80	20	30.55	30.55	-20	9,554	-0.21%
2020/12/29	17	30.86	12	30.88	30.85	5	9,462	0.05%
2020/12/28	6	30.30	3	30.23	30.30	3	9,198	0.03%
2020/12/24	1	29.40	3	29.65	29.35	-2	9,071	-0.02%
2020/12/23	2	29.05	11	28.89	29.35	-9	9,027	-0.10%
2020/12/22	3	28.97	1	29.50	28.85	2	9,032	0.02%
2020/12/21	1	29.40	2	29.58	29.45	-1	9,079	-0.01%
2020/12/17	1	29.20	7	29.19	29.40	-6	9,124	-0.07%
2020/12/16	2	28.98	8	28.99	28.95	-6	9,109	-0.07%
2020/12/15	5	28.91	0	0.00	28.70	5	9,413	0.05%
2020/12/14	2	29.40	0	0.00	29.40	2	9,393	0.02%
2020/12/11	4	29.45	1	29.85	29.25	3	9,501	0.03%
2020/12/10	4	30.25	2	30.70	30.10	2	9,310	0.02%
2020/12/09	2	30.30	3	30.35	30.55	-1	9,190	-0.01%
2020/12/08	3	30.47	0	0.00	30.50	3	9,173	0.03%
2020/12/07	1	30.75	5	30.65	30.60	-4	9,050	-0.04%
2020/12/04	5	30.50	12	30.47	30.50	-7	9,006	-0.08%
2020/12/03	16	30.54	4	30.65	30.35	12	8,973	0.13%
2020/12/02	2	30.08	2	30.20	30.10	0	8,881	0.00%
2020/12/01	1	29.95	1	30.40	30.40	0	8,891	0.00%
2020/11/30	1	30.25	2	30.45	30.20	-1	8,914	-0.01%
2020/11/27	0	0.00	4	30.29	30.15	-4	8,957	-0.04%
2020/11/25	2	29.83	5	30.00	29.90	-3	9,000	-0.03%
2020/11/24	4	30.05	7	29.99	29.80	-3	8,959	-0.03%
2020/11/23	0	0.00	11	30.07	30.20	-11	8,953	-0.12%
2020/11/20	5	30.07	3	30.12	30.10	2	8,909	0.02%
2020/11/19	5	30.23	15	30.20	29.95	-10	8,962	-0.11%
2020/11/18	38	30.65	15	30.71	30.50	23	9,001	0.26%
2020/11/17	7	30.41	13	30.72	30.65	-6	9,020	-0.07%
2020/11/16	18	30.69	10	30.66	30.85	8	9,131	0.09%
2020/11/13	7	29.40	1	30.25	30.25	6	8,925	0.07%
2020/11/12	4	29.33	0	0.00	28.95	4	8,660	0.05%
2020/11/11	15	29.75	1	29.50	29.65	14	8,567	0.16%
2020/11/10	4	29.15	3	29.05	29.05	1	8,443	0.01%
2020/11/09	2	29.25	43	29.58	29.30	-41	8,492	-0.48%
2020/11/06	3	29.08	4	29.21	29.00	-1	8,475	-0.01%
2020/11/05	1	28.35	3	28.95	28.50	-2	8,567	-0.02%
2020/11/04	8	28.82	52	29.04	28.85	-44	8,474	-0.52%
2020/11/03	115	29.97	70	30.51	29.20	45	8,350	0.54%	大買/
2020/11/02	80	30.41	32	30.34	30.50	48	7,719	0.62%
2020/10/30	6	28.12	8	28.16	27.75	-2	6,659	-0.03%
2020/10/29	2	27.10	2	27.58	27.60	0	6,636	0.00%
2020/10/28	6	27.93	0	0.00	27.55	6	6,670	0.09%
2020/10/23	0	0.00	2	27.65	27.60	-2	6,535	-0.03%
2020/10/22	5	28.00	10	27.89	27.55	-5	6,573	-0.08%
2020/10/21	13	27.82	3	27.85	27.85	10	6,609	0.15%
2020/10/20	0	0.00	2	27.60	27.50	-2	6,581	-0.03%
2020/10/19	3	27.27	4	27.39	27.30	-1	6,562	-0.02%
2020/10/16	2	26.80	0	0.00	26.75	2	6,554	0.03%
2020/10/14	2	27.15	3	27.47	27.10	-1	6,646	-0.02%
2020/10/13	0	0.00	6	27.14	27.25	-6	6,666	-0.09%
2020/10/12	2	26.85	9	27.03	26.80	-7	6,646	-0.11%
2020/10/08	9	26.75	7	26.98	27.05	2	6,641	0.03%
2020/10/07	0	0.00	1	26.30	26.15	-1	6,555	-0.02%
2020/09/28	2	25.60	0	0.00	25.65	2	6,822	0.03%
2020/09/25	0	0.00	11	25.11	25.25	-11	6,946	-0.16%
2020/09/24	13	26.01	10	26.05	25.60	3	6,962	0.04%
2020/09/23	2	26.63	1	26.60	26.65	1	6,916	0.01%
2020/09/22	6	26.93	0	0.00	26.80	6	6,990	0.09%
2020/09/21	0	0.00	1	27.85	27.70	-1	7,069	-0.01%
2020/09/18	2	27.60	2	28.48	27.55	0	7,041	0.00%
2020/09/17	1	28.10	3	28.00	28.10	-2	6,712	-0.03%
2020/09/16	13	27.90	4	27.74	27.85	9	6,659	0.14%
2020/09/15	3	27.05	0	27.00	27.00	3	6,526	0.05%
2020/09/14	0	0.00	3	26.95	27.15	-3	6,636	-0.05%
2020/09/11	4	26.70	0	0.00	26.55	4	6,766	0.06%
2020/09/10	0	0.00	5	27.47	27.25	-5	6,718	-0.07%
2020/09/09	2	27.50	5	27.41	27.35	-3	6,700	-0.04%
2020/09/08	3	26.63	2	27.00	27.30	1	6,638	0.02%
2020/09/07	3	26.93	7	27.44	26.80	-4	6,593	-0.06%
2020/09/04	8	27.14	3	27.17	27.20	5	6,566	0.08%
2020/09/03	6	27.86	4	27.88	27.80	2	6,495	0.03%
2020/09/02	5	27.97	9	28.08	28.20	-4	6,405	-0.06%
2020/09/01	2	27.75	3	28.05	27.90	-1	6,316	-0.02%
2020/08/31	1	27.70	5	27.89	27.75	-4	6,232	-0.06%
2020/08/28	4	27.58	4	27.68	27.50	0	6,174	0.00%
2020/08/27	5	27.47	11	27.38	27.30	-6	6,148	-0.10%
2020/08/26	0	0.00	6	27.95	27.70	-6	6,041	-0.10%
2020/08/25	7	27.66	2	27.73	27.60	5	5,980	0.08%
2020/08/24	38	27.69	28	27.96	28.15	10	5,854	0.17%
2020/08/21	10	27.72	29	27.82	27.85	-19	5,652	-0.34%
2020/08/20	23	26.89	29	26.96	26.65	-6	5,236	-0.11%
2020/08/19	23	27.42	12	27.56	27.30	11	4,917	0.22%
2020/08/18	1	26.60	5	27.24	27.20	-4	4,736	-0.08%
2020/08/17	1	26.70	2	26.98	26.80	-1	4,657	-0.02%
2020/08/14	5	26.77	0	0.00	26.80	5	4,604	0.11%
2020/08/13	20	27.24	23	27.66	27.10	-3	4,536	-0.07%
2020/08/12	13	26.59	9	27.08	27.65	4	4,356	0.09%
2020/08/11	37	27.01	62	27.10	26.75	-25	4,191	-0.60%
2020/08/10	5	26.41	10	26.70	26.45	-5	3,949	-0.13%
2020/08/07	15	26.34	7	26.41	26.50	8	3,920	0.20%
2020/08/06	16	26.35	20	26.04	25.90	-4	3,811	-0.10%
2020/08/05	0	0.00	17	25.14	25.10	-17	3,491	-0.49%
2020/08/04	25	25.36	1	25.20	25.15	24	3,478	0.69%
2020/08/03	3	24.75	1	24.65	24.90	2	3,466	0.06%
2020/07/31	1	24.10	0	0.00	24.10	1	3,435	0.03%
2020/07/24	0	0.00	1	24.55	24.50	-1	3,453	-0.03%
2020/07/23	0	0.00	6	24.70	24.70	-6	3,447	-0.17%
2020/07/22	1	24.90	2	24.95	24.85	-1	3,440	-0.03%
2020/07/20	16	24.55	0	0.00	24.65	16	3,384	0.47%
2020/07/17	0	0.00	2	23.95	23.40	-2	3,312	-0.06%
2020/07/15	0	0.00	9	24.13	24.10	-9	3,271	-0.28%
2020/07/10	2	24.55	0	0.00	24.60	2	3,289	0.06%
2020/07/09	3	25.15	0	0.00	24.90	3	3,389	0.09%
2020/07/08	0	0.00	3	24.80	24.80	-3	3,345	-0.09%
2020/07/06	9	24.86	0	0.00	25.15	9	3,215	0.28%
2020/07/02	7	24.15	5	24.25	24.20	2	3,054	0.07%
2020/07/01	0	0.00	5	24.29	24.30	-5	3,012	-0.17%
2020/06/30	3	23.93	22	23.79	24.10	-19	2,913	-0.65%
2020/06/29	2	22.70	0	0.00	22.70	2	2,777	0.07%
2020/06/22	10	22.45	0	0.00	22.45	10	2,797	0.36%
2020/06/19	0	0.00	3	22.62	22.55	-3	2,808	-0.11%
2020/06/18	7	22.64	11	22.45	22.20	-4	2,710	-0.15%
2020/06/17	1	21.75	0	0.00	21.75	1	2,571	0.04%
2020/06/15	5	21.20	0	0.00	20.85	5	2,652	0.19%
2020/06/11	0	0.00	1	22.00	21.25	-1	2,720	-0.04%
2020/06/10	2	21.68	0	0.00	21.70	2	2,713	0.07%
2020/06/09	1	21.85	0	0.00	21.75	1	2,779	0.04%
2020/06/08	2	22.40	0	0.00	22.30	2	2,861	0.07%
2020/06/03	0	0.00	2	21.65	22.00	-2	2,871	-0.07%
2020/06/02	5	21.60	0	0.00	21.60	5	2,840	0.18%
2020/06/01	5	21.80	0	0.00	21.85	5	2,847	0.18%
2020/05/28	0	0.00	1	21.70	21.60	-1	2,841	-0.04%
2020/05/26	1	21.25	0	0.00	21.25	1	2,854	0.04%
2020/05/25	2	21.25	0	0.00	21.30	2	2,851	0.07%
2020/05/19	10	21.30	0	0.00	21.35	10	2,968	0.34%
2020/05/15	3	21.12	0	0.00	21.10	3	2,984	0.10%
2020/05/14	1	21.85	10	21.90	21.65	-9	2,942	-0.31%
2020/05/13	0	0.00	3	22.25	22.35	-3	2,868	-0.10%
2020/05/12	3	21.27	0	0.00	21.30	3	2,845	0.11%
2020/05/11	2	21.65	0	0.00	21.75	2	2,836	0.07%
2020/05/08	21	21.95	13	21.97	21.80	8	2,809	0.28%
2020/05/07	0	0.00	15	21.14	21.15	-15	2,720	-0.55%
2020/05/06	5	20.70	5	20.70	20.70	0	2,704	0.00%
2020/05/05	3	20.85	3	21.00	20.85	0	2,714	0.00%
2020/05/04	1	21.10	0	0.00	21.05	1	2,673	0.04%
2020/04/30	12	20.79	5	20.80	20.80	7	2,632	0.27%
2020/04/29	3	20.82	2	21.00	20.70	1	2,660	0.04%
2020/04/28	2	20.50	0	0.00	20.65	2	2,633	0.08%
2020/04/27	10	20.45	0	0.00	20.40	10	2,677	0.37%
2020/04/24	1	20.35	0	0.00	20.30	1	2,674	0.04%
2020/04/22	4	19.70	4	19.25	19.70	0	2,710	0.00%
2020/04/21	2	19.65	0	0.00	19.65	2	2,710	0.07%
2020/04/17	5	20.29	2	20.20	20.05	3	2,785	0.11%
2020/04/16	2	20.05	1	20.10	20.00	1	2,780	0.04%
2020/04/15	3	20.08	0	0.00	20.05	3	2,762	0.11%
2020/04/14	10	20.72	0	0.00	20.50	10	2,747	0.36%
2020/04/13	0	0.00	5	20.31	20.45	-5	2,634	-0.19%
2020/04/09	5	19.50	0	0.00	19.55	5	2,635	0.19%
2020/04/08	5	19.52	1	19.55	19.85	4	2,645	0.15%
2020/04/07	2	19.45	0	0.00	19.45	2	2,639	0.08%
2020/04/01	1	19.30	0	0.00	19.30	1	2,655	0.04%
2020/03/31	1	19.10	5	19.29	18.95	-4	2,712	-0.15%
2020/03/27	0	0.00	1	18.40	18.00	-1	2,696	-0.04%
2020/03/24	0	0.00	1	17.35	17.45	-1	2,694	-0.04%
2020/03/19	0	0.00	5	14.80	14.80	-5	2,906	-0.17%
2020/03/18	1	16.35	5	16.50	16.35	-4	2,846	-0.14%
2020/03/17	4	17.55	3	17.53	16.90	1	2,865	0.03%
2020/03/13	2	19.58	0	0.00	19.95	2	2,805	0.07%
2020/03/12	1	21.70	4	21.63	21.70	-3	2,722	-0.11%
2020/03/11	2	22.53	2	22.85	22.90	0	2,621	0.00%
2020/03/10	3	22.12	7	22.54	22.85	-4	2,596	-0.15%
2020/03/09	3	22.83	2	23.03	22.60	1	2,576	0.04%
2020/03/05	0	0.00	6	23.81	23.70	-6	2,578	-0.23%
2020/03/03	0	0.00	1	23.60	23.45	-1	2,586	-0.04%
2020/03/02	0	0.00	2	23.18	23.20	-2	2,598	-0.08%
2020/02/27	1	23.25	0	0.00	22.80	1	2,593	0.04%
2020/02/26	0	0.00	3	23.53	23.60	-3	2,581	-0.12%
2020/02/25	1	23.60	1	23.65	23.60	0	2,599	0.00%
2020/02/24	3	23.65	0	0.00	23.50	3	2,608	0.12%
2020/02/21	6	23.96	2	23.95	23.95	4	2,614	0.15%
2020/02/20	3	24.00	2	24.03	23.85	1	2,620	0.04%
2020/02/19	0	0.00	1	23.55	23.80	-1	2,596	-0.04%
2020/02/17	3	22.95	0	0.00	23.00	3	2,572	0.12%
2020/02/14	2	23.05	0	0.00	23.05	2	2,578	0.08%
2020/02/13	3	23.15	5	23.10	23.15	-2	2,572	-0.08%
2020/02/11	2	22.50	0	0.00	22.40	2	2,543	0.08%
2020/02/10	3	22.07	2	22.28	22.35	1	2,539	0.04%
2020/02/07	2	22.65	0	0.00	22.60	2	2,545	0.08%
2020/02/06	0	0.00	6	23.10	23.30	-6	2,554	-0.23%
2020/02/05	11	22.53	0	0.00	22.50	11	2,601	0.42%
2020/02/03	6	22.18	3	22.25	22.40	3	2,640	0.11%
2020/01/31	2	23.45	2	23.55	23.75	0	2,605	0.00%
2020/01/30	5	23.80	5	24.23	23.55	0	2,653	0.00%
2020/01/20	2	25.60	2	25.80	25.65	0	2,655	0.00%
2020/01/17	4	25.70	0	0.00	25.65	4	2,651	0.15%
2020/01/14	3	25.00	5	25.30	25.35	-2	2,601	-0.08%
2020/01/13	0	0.00	2	25.10	25.20	-2	2,573	-0.08%
2020/01/10	1	24.70	8	24.64	24.65	-7	2,532	-0.28%
2020/01/08	4	24.19	1	24.40	24.05	3	2,545	0.12%
2020/01/07	1	24.80	0	0.00	24.60	1	2,553	0.04%
2020/01/06	3	25.07	0	0.00	25.10	3	2,682	0.11%
2020/01/03	8	25.33	0	0.00	25.25	8	2,679	0.30%
2020/01/02	5	25.64	4	25.85	25.65	1	2,668	0.04%
2019/12/31	0	0.00	2	25.75	25.80	-2	2,651	-0.08%
2019/12/27	1	26.05	0	0.00	26.00	1	2,645	0.04%
2019/12/26	2	26.05	0	0.00	26.10	2	2,653	0.08%
2019/12/25	2	25.80	5	25.85	26.00	-3	2,621	-0.11%
2019/12/24	2	25.80	0	0.00	25.85	2	2,640	0.08%
2019/12/19	0	0.00	2	25.80	25.75	-2	2,690	-0.07%
2019/12/18	2	25.90	1	26.00	25.90	1	2,716	0.04%
2019/12/17	9	25.80	8	25.79	26.00	1	2,712	0.04%
2019/12/16	1	25.20	0	0.00	25.20	1	2,542	0.04%
2019/12/12	1	24.60	1	24.55	24.50	0	2,552	0.00%
2019/12/11	2	24.85	1	24.90	24.85	1	2,554	0.04%
2019/12/09	1	25.20	0	0.00	25.10	1	2,594	0.04%
2019/12/02	1	24.95	1	25.30	25.30	0	2,755	0.00%
2019/11/27	0	0.00	1	25.50	25.50	-1	2,859	-0.03%
2019/11/25	0	0.00	1	25.30	25.35	-1	2,975	-0.03%
2019/11/18	0	0.00	2	25.10	25.10	-2	3,234	-0.06%
2019/11/15	0	0.00	1	24.25	24.30	-1	3,262	-0.03%
2019/11/13	0	0.00	1	24.25	24.25	-1	3,420	-0.03%
2019/11/07	0	0.00	3	24.13	24.10	-3	4,042	-0.07%
2019/11/05	0	0.00	5	24.62	24.65	-5	4,378	-0.11%
2019/11/04	6	24.27	1	24.70	24.85	5	4,522	0.11%
2019/11/01	2	23.75	1	23.60	23.85	1	4,556	0.02%
2019/10/31	3	24.10	0	0.00	23.80	3	4,603	0.07%
2019/10/29	2	24.40	0	0.00	24.15	2	4,688	0.04%
2019/10/28	1	24.75	0	0.00	24.70	1	4,713	0.02%
2019/10/25	2	25.40	0	0.00	25.35	2	4,689	0.04%
2019/10/16	5	25.05	0	0.00	25.15	5	5,375	0.09%
2019/10/14	1	24.40	0	0.00	24.95	1	5,453	0.02%
2019/10/09	0	0.00	1	25.65	25.65	-1	5,363	-0.02%
2019/10/08	1	25.80	0	0.00	25.80	1	5,413	0.02%
2019/10/07	2	26.20	0	0.00	26.00	2	5,466	0.04%
2019/10/01	1	25.85	0	0.00	25.90	1	5,902	0.02%
2019/09/27	0	0.00	1	26.25	26.25	-1	5,875	-0.02%
2019/09/26	5	26.98	0	0.00	26.75	5	5,850	0.09%
2019/09/24	0	0.00	1	26.90	26.90	-1	5,796	-0.02%
2019/09/23	0	0.00	2.1	26.65	26.80	-2.1	5,827	-0.04%
2019/09/20	2	26.40	0	0.00	26.55	2	5,942	0.03%
2019/09/17	1	26.70	0	0.00	26.70	1	6,068	0.02%
2019/09/16	2	26.88	0	0.00	26.55	2	6,108	0.03%
2019/09/11	1	26.90	0	0.00	27.20	1	6,057	0.02%
2019/09/10	1	27.35	2	27.55	27.25	-1	6,013	-0.02%
2019/09/06	3	28.33	5	28.13	28.15	-2	5,927	-0.03%
2019/09/05	0	0.00	2	28.55	28.55	-2	5,869	-0.03%
2019/09/03	18	28.55	18	28.85	28.55	0	5,846	0.00%
2019/09/02	2	28.50	6	28.55	28.65	-4	5,815	-0.07%
2019/08/30	1	28.20	2	28.18	28.00	-1	5,760	-0.02%
2019/08/29	1	27.45	0	0.00	27.90	1	5,720	0.02%
2019/08/28	22	27.62	23	27.93	27.60	-1	5,675	-0.02%
2019/08/26	1	27.20	2	26.80	26.85	-1	5,536	-0.02%
2019/08/23	0	0.00	2	28.10	28.10	-2	5,457	-0.04%
2019/08/22	11	28.78	93	28.41	28.45	-82	5,445	-1.51%
2019/08/21	20	28.13	1	28.25	28.25	19	5,355	0.35%
2019/08/20	0	0.00	8	28.77	28.30	-8	5,293	-0.15%
2019/08/19	11	28.58	45	29.08	28.85	-34	5,210	-0.65%
2019/08/16	2	28.70	5	28.57	28.65	-3	5,170	-0.06%
2019/08/15	10	28.87	7	28.84	28.75	3	5,126	0.06%
2019/08/14	13	28.95	11	28.71	28.95	2	5,035	0.04%
2019/08/13	6	27.92	6	27.89	27.75	0	4,835	0.00%
2019/08/12	7	28.85	0	0.00	28.75	7	4,774	0.15%
2019/08/08	5	28.61	10	28.35	28.45	-5	4,616	-0.11%
2019/08/07	136	28.43	36	28.71	28.05	100	4,537	2.20%	大買/
2019/08/06	2	27.98	7	27.84	28.30	-5	4,373	-0.11%
2019/08/05	0	0.00	9	27.15	27.40	-9	4,279	-0.21%
2019/08/02	1	27.45	9	27.17	27.15	-8	4,223	-0.19%
2019/08/01	1	26.95	0	0.00	27.70	1	4,257	0.02%
2019/07/31	4	26.81	1	26.90	27.05	3	4,261	0.07%
2019/07/30	9	27.20	2	26.35	26.45	7	4,274	0.16%
2019/07/29	0	0.00	6	27.40	27.20	-6	4,277	-0.14%
2019/07/26	11	27.40	17	27.33	27.40	-6	4,281	-0.14%
2019/07/25	18	28.07	24	27.97	27.60	-6	4,335	-0.14%
2019/07/24	0	0.00	1	27.05	27.20	-1	4,229	-0.02%
2019/07/23	23	26.85	25	26.99	26.85	-2	4,220	-0.05%
2019/07/22	0	0.00	2	26.35	26.85	-2	4,182	-0.05%
2019/07/17	0	0.00	3	26.23	26.80	-3	4,239	-0.07%
2019/07/12	3	26.20	2	26.05	26.00	1	4,254	0.02%
2019/07/11	1	25.80	7	25.50	25.70	-6	4,226	-0.14%
2019/07/10	16	26.41	23	26.39	25.60	-7	4,243	-0.16%
2019/07/04	1	25.40	0	0.00	25.25	1	3,977	0.03%
2019/07/03	0	0.00	2	25.35	25.20	-2	4,008	-0.05%
2019/07/02	3	25.52	0	0.00	25.70	3	4,028	0.07%
2019/07/01	12	25.55	3	25.53	25.45	9	4,028	0.22%
2019/06/28	0	0.00	4	25.00	25.05	-4	4,038	-0.10%
2019/06/27	0	0.00	2	26.05	25.25	-2	4,034	-0.05%
2019/06/26	1	25.35	0	0.00	25.70	1	3,911	0.03%
2019/06/25	3	25.58	13	25.47	25.35	-10	3,926	-0.25%
2019/06/24	3	25.20	1	25.15	25.30	2	3,877	0.05%
2019/06/21	1	24.80	0	0.00	24.50	1	3,881	0.03%
2019/06/18	0	0.00	1	23.65	23.55	-1	4,303	-0.02%
2019/06/14	8	23.86	0	0.00	23.80	8	4,476	0.18%
2019/06/13	1	23.80	0	0.00	23.70	1	4,689	0.02%
2019/06/12	0	0.00	2	23.60	23.60	-2	4,717	-0.04%
2019/06/11	1	23.95	0	0.00	24.00	1	4,791	0.02%
2019/06/10	1	23.45	0	0.00	23.50	1	4,787	0.02%
2019/06/06	0	0.00	2	22.95	23.05	-2	4,814	-0.04%
2019/05/31	3	23.20	0	0.00	23.45	3	5,027	0.06%
2019/05/30	0	0.00	4	22.76	23.20	-4	5,063	-0.08%
2019/05/29	2	22.65	2	22.70	22.60	0	5,109	0.00%
2019/05/28	0	0.00	1	23.20	23.15	-1	5,107	-0.02%
2019/05/24	0	0.00	1	23.25	23.25	-1	5,207	-0.02%
2019/05/22	3	24.45	3	24.45	24.15	0	5,200	0.00%
2019/05/21	2	24.28	1	24.50	24.45	1	5,226	0.02%
2019/05/20	1	24.80	1	24.75	24.75	0	5,249	0.00%
2019/05/17	0	0.00	8	24.65	24.25	-8	5,221	-0.15%
2019/05/16	1	24.90	12	24.70	24.30	-11	5,180	-0.21%
2019/05/15	11	25.34	1	25.10	25.05	10	5,164	0.19%
2019/05/14	2	24.65	2	24.65	24.80	0	5,107	0.00%
2019/05/13	1	24.40	2	24.58	24.55	-1	5,084	-0.02%
2019/05/10	1	24.55	1	24.05	24.10	0	5,034	0.00%
2019/05/09	2	24.65	1	24.10	24.20	1	4,995	0.02%
2019/05/08	18	24.98	31	24.75	25.35	-13	4,909	-0.26%
2019/05/07	19	25.72	17	25.44	25.70	2	4,836	0.04%
2019/05/06	15	25.62	1	25.80	25.10	14	4,785	0.29%
2019/05/03	2	26.10	7	26.15	26.40	-5	4,701	-0.11%
2019/05/02	14	26.03	6	26.20	26.25	8	4,671	0.17%
2019/04/30	1	25.85	25	25.84	26.00	-24	4,622	-0.52%
2019/04/29	0	0.00	2	25.10	25.00	-2	4,407	-0.05%
2019/04/26	0	0.00	1	25.05	25.35	-1	4,409	-0.02%
2019/04/25	23	25.63	1	25.20	25.15	22	4,519	0.49%
2019/04/24	11	25.39	5	25.27	25.45	6	4,551	0.13%
2019/04/23	24	25.18	30	25.05	25.20	-6	4,545	-0.13%
2019/04/22	10	25.03	5	25.00	25.10	5	4,548	0.11%
2019/04/19	1	24.30	0	0.00	24.20	1	4,467	0.02%
2019/04/17	1	24.55	0	0.00	24.55	1	4,630	0.02%
2019/04/16	2	24.83	2	24.68	24.50	0	4,820	0.00%
2019/04/15	0	0.00	1	24.50	24.65	-1	4,989	-0.02%
2019/04/03	4	23.46	1	23.50	23.50	3	4,805	0.06%
2019/04/01	0	23.45	1	23.35	23.45	-1	4,776	-0.02%
2019/03/29	1	23.10	0	0.00	23.00	1	4,726	0.02%
2019/03/26	4	23.54	10	23.60	23.40	-6	4,622	-0.13%
2019/03/25	2	23.85	1	24.10	23.75	1	4,553	0.02%
2019/03/22	17	25.41	7	25.74	24.85	10	4,557	0.22%
2019/03/21	0	0.00	2	26.58	26.10	-2	4,316	-0.05%
2019/03/20	6	26.04	6	26.25	26.05	0	4,214	0.00%
2019/03/19	22	26.10	22	26.70	26.10	0	4,218	0.00%
2019/03/18	1	26.40	4	26.20	26.50	-3	4,208	-0.07%
2019/03/15	2	25.18	4	25.19	25.15	-2	4,001	-0.05%
2019/03/14	2	25.48	3	25.55	25.35	-1	3,996	-0.03%
2019/03/13	5	25.40	19	25.10	25.35	-14	3,949	-0.35%
2019/03/12	1	25.30	0	0.00	25.05	1	3,954	0.03%
2019/03/11	1	25.00	0	0.00	24.80	1	3,997	0.03%
2019/03/07	21	25.11	19	25.70	25.10	2	4,007	0.05%
2019/03/06	1	25.70	0	0.00	25.70	1	3,941	0.03%
2019/02/26	13	24.85	5	25.00	24.50	8	3,815	0.21%
2019/02/22	1	24.90	1	24.90	24.90	0	3,808	0.00%
2019/02/20	1	24.50	3	24.50	24.50	-2	3,817	-0.05%
2019/02/18	0	0.00	4	24.75	24.80	-4	3,808	-0.11%
2019/02/13	16	25.02	4	25.00	24.95	12	3,803	0.32%
2019/02/11	4	24.95	0	0.00	24.90	4	3,795	0.11%
2019/01/28	2	24.90	2	25.10	24.90	0	3,750	0.00%
2019/01/24	0	0.00	1	24.75	24.65	-1	3,746	-0.03%
2019/01/23	1	24.80	0	0.00	24.80	1	3,737	0.03%
2019/01/21	0	0.00	3	25.35	25.35	-3	3,653	-0.08%
2019/01/18	1	25.30	0	0.00	25.30	1	3,642	0.03%
2019/01/17	32	25.29	32	26.10	25.30	0	3,618	0.00%
2019/01/16	2	25.75	2	25.78	26.10	0	3,458	0.00%
2019/01/15	1	25.30	0	0.00	25.05	1	3,279	0.03%
2019/01/14	1	25.00	2	24.85	24.85	-1	3,222	-0.03%
2019/01/09	33	25.55	38	25.73	25.50	-5	3,015	-0.17%
2019/01/08	31	25.36	35	24.87	25.45	-4	2,864	-0.14%
2019/01/07	5	24.19	3	24.00	24.50	2	2,643	0.08%
2019/01/04	0	0.00	1	21.95	22.70	-1	2,411	-0.04%
2019/01/03	0	0.00	1	22.75	22.75	-1	2,429	-0.04%
2018/12/28	3	22.83	2	22.95	22.95	1	2,429	0.04%
2018/12/27	1	22.80	1	23.15	22.90	0	2,451	0.00%
2018/12/21	0	0.00	3	21.90	22.50	-3	2,488	-0.12%
2018/12/17	5	24.05	6	23.73	23.00	-1	2,441	-0.04%
2018/12/12	2	23.00	10	23.00	23.00	-8	2,257	-0.35%
2018/12/11	16	22.76	5	22.80	22.80	11	2,201	0.50%
2018/12/07	11	21.83	20	21.99	22.15	-9	2,086	-0.43%
2018/12/06	3	22.50	3	21.15	21.30	0	2,067	0.00%
2018/12/04	13	22.78	10	22.45	22.45	3	2,034	0.15%
2018/12/03	3	22.08	3	22.00	22.10	0	1,968	0.00%
2018/11/30	3	21.70	15	21.46	21.60	-12	1,946	-0.62%
2018/11/28	3	21.45	0	0.00	21.45	3	1,902	0.16%
2018/11/23	12	20.89	0	0.00	20.10	12	1,839	0.65%
2018/11/13	2	18.80	0	0.00	19.35	2	1,723	0.12%
2018/11/08	10	19.50	0	0.00	19.50	10	1,833	0.55%
2018/11/06	0.5	18.90	0	0.00	19.05	0.5	2,062	0.02%
2018/10/30	0	0.00	2	17.55	17.80	-2	2,173	-0.09%
2018/10/25	0	0.00	2	17.63	17.15	-2	2,460	-0.08%
2018/10/19	0	0.00	2	18.45	19.10	-2	2,525	-0.08%
2018/10/12	0	0.00	2	17.80	18.10	-2	2,776	-0.07%
2018/10/02	2	22.60	2	22.55	22.50	0	3,818	0.00%
2018/09/28	2	23.60	0	0.00	23.30	2	3,882	0.05%
2018/09/27	2	22.90	2	22.45	22.90	0	3,888	0.00%
2018/09/20	2	21.95	0	0.00	21.80	2	4,396	0.05%
2018/09/18	0	0.00	2	21.93	22.05	-2	4,408	-0.05%
2018/09/17	0	0.00	1	21.95	22.15	-1	4,438	-0.02%
2018/09/13	0	0.00	2	21.45	21.55	-2	4,511	-0.04%
2018/09/10	0	0.00	2	21.00	20.90	-2	4,725	-0.04%
2018/08/28	4	23.01	16	23.00	22.95	-12	5,366	-0.22%
2018/08/27	16	22.84	2	23.00	23.00	14	5,638	0.25%
2018/08/23	1	22.20	1	22.15	22.15	0	5,848	0.00%
2018/08/21	0	0.00	21	21.90	22.10	-21	5,885	-0.36%
2018/08/20	1	21.65	0	0.00	21.60	1	5,914	0.02%
2018/08/16	1	21.65	1	22.05	22.00	0	5,863	0.00%
2018/08/14	2	23.55	0	0.00	23.05	2	5,802	0.03%
2018/08/13	1	23.55	0	0.00	23.60	1	5,750	0.02%
2018/08/10	0	0.00	1	26.45	26.15	-1	5,663	-0.02%
2018/08/09	2	26.23	2	26.20	26.05	0	5,778	0.00%
2018/08/07	1	26.90	0	0.00	26.85	1	5,736	0.02%
2018/08/06	2	27.15	4	27.20	27.15	-2	5,724	-0.03%
2018/08/03	40	27.52	0	0.00	27.35	40	5,726	0.70%
2018/07/25	0	0.00	1	26.75	26.60	-1	5,360	-0.02%
2018/07/23	1	27.15	2	26.65	26.55	-1	5,329	-0.02%
2018/07/20	1	27.25	2	27.23	27.05	-1	5,289	-0.02%
2018/07/19	1	27.85	4	27.49	27.45	-3	5,251	-0.06%
2018/07/18	19	28.76	20	28.19	27.90	-1	5,190	-0.02%
2018/07/17	1	27.85	0	0.00	27.50	1	4,869	0.02%
2018/07/16	7	27.95	0	0.00	28.00	7	4,833	0.14%
2018/07/13	13	28.43	14	28.63	28.45	-1	4,685	-0.02%
2018/07/12	1	27.55	1	27.80	27.80	0	4,325	0.00%
2018/07/11	0	0.00	6	27.85	27.50	-6	4,306	-0.14%
2018/07/10	1	27.35	6	27.81	27.90	-5	4,296	-0.12%
2018/07/09	2	27.20	0	0.00	27.20	2	4,301	0.05%
2018/07/04	18	28.12	13	28.31	27.90	5	4,324	0.12%
2018/06/29	3	27.42	0	0.00	27.25	3	3,991	0.08%
2018/06/27	1	26.35	2	26.35	26.10	-1	3,951	-0.03%
2018/06/26	1	26.00	0	0.00	26.20	1	3,973	0.03%
2018/06/22	0	0.00	1	27.25	27.15	-1	4,015	-0.02%
2018/06/20	1	26.80	0	0.00	27.45	1	3,963	0.03%
2018/06/19	0	0.00	2	27.25	27.20	-2	4,013	-0.05%
2018/06/12	0	0.00	1	28.30	27.85	-1	4,166	-0.02%
2018/06/07	0	0.00	1	27.70	27.65	-1	4,144	-0.02%
2018/06/06	5	27.10	2	27.25	27.35	3	4,114	0.07%
2018/06/05	2	27.10	0	0.00	27.00	2	4,531	0.04%
2018/06/04	41	27.91	25	27.95	28.05	16	4,582	0.35%
2018/06/01	0	0.00	2	26.90	27.35	-2	4,392	-0.05%
2018/05/31	5	26.55	0	0.00	26.50	5	4,412	0.11%
2018/05/30	0	0.00	2	25.95	25.90	-2	4,538	-0.04%
2018/05/28	2	26.28	1	26.25	26.05	1	4,630	0.02%
2018/05/24	0	0.00	1	25.60	25.35	-1	4,822	-0.02%
2018/05/22	1	26.00	0	0.00	25.75	1	4,910	0.02%
2018/05/18	1	25.75	0	0.00	25.40	1	5,176	0.02%
2018/05/17	0	0.00	1	25.50	26.10	-1	5,161	-0.02%
2018/05/04	1	24.15	0	0.00	24.10	1	5,637	0.02%
2018/05/02	0	0.00	3	24.07	24.00	-3	5,954	-0.05%
2018/04/30	1	24.15	2	24.05	24.15	-1	6,075	-0.02%
2018/04/27	2	23.60	0	0.00	23.70	2	6,376	0.03%
2018/04/26	2	24.15	0	0.00	23.55	2	6,682	0.03%
2018/04/23	0	0.00	1	24.85	24.80	-1	7,302	-0.01%
2018/04/20	0	0.00	1	25.20	25.20	-1	7,393	-0.01%
2018/04/19	0	0.00	2	25.70	25.50	-2	7,480	-0.03%
2018/04/18	0	0.00	3	25.52	25.50	-3	7,755	-0.04%
2018/04/17	1	26.05	0	0.00	25.80	1	7,945	0.01%
2018/04/16	4	26.93	1	27.00	26.60	3	8,233	0.04%
2018/04/13	0	0.00	1	26.40	26.75	-1	8,566	-0.01%
2018/04/12	0	0.00	2	26.28	26.25	-2	9,242	-0.02%
2018/04/11	4	26.78	0	0.00	26.70	4	10,411	0.04%
2018/04/10	0	0.00	1	26.15	26.55	-1	11,292	-0.01%
2018/04/03	2	26.13	1	25.90	25.85	1	11,754	0.01%
2018/03/30	1	27.10	1	27.30	27.05	0	11,829	0.00%
2018/03/29	3	27.00	2	26.95	27.00	1	11,807	0.01%
2018/03/27	0	0.00	1	27.55	27.50	-1	11,825	-0.01%
2018/03/23	2	26.63	1	26.50	26.75	1	11,831	0.01%
2018/03/22	1	27.25	0	0.00	27.35	1	11,738	0.01%
2018/03/21	1	27.35	1	27.40	27.85	0	11,692	0.00%
2018/03/20	3	27.20	0	0.00	27.15	3	11,863	0.03%
2018/03/16	5	28.28	0	0.00	28.20	5	11,875	0.04%
2018/03/14	1	28.30	0	0.00	27.95	1	11,906	0.01%
2018/03/13	0	0.00	1	28.25	28.45	-1	11,883	-0.01%
2018/03/12	7	28.63	17	28.54	28.35	-10	11,841	-0.08%
2018/03/09	6	29.88	7	30.03	29.20	-1	11,816	-0.01%
2018/03/08	1	29.00	0	0.00	28.75	1	11,452	0.01%
2018/03/07	0	0.00	15	28.53	28.50	-15	11,450	-0.13%
2018/03/06	11	28.92	5	28.80	28.75	6	11,513	0.05%
2018/03/05	0	0.00	9	28.45	28.45	-9	11,389	-0.08%
2018/02/27	0	0.00	3	28.05	27.80	-3	11,967	-0.03%
2018/02/26	2	27.45	0	0.00	27.00	2	12,038	0.02%
2018/02/23	9	27.41	12	27.31	27.45	-3	12,002	-0.02%
2018/02/22	10	27.30	10	27.15	27.25	0	11,994	0.00%
2018/02/21	40	27.28	41	26.68	27.50	-1	11,995	-0.01%
2018/02/12	10	25.68	10	25.50	25.45	0	11,913	0.00%
2018/02/09	0	0.00	1	24.10	25.00	-1	11,890	-0.01%
2018/02/08	0	0.00	1	25.00	25.10	-1	11,927	-0.01%
2018/02/07	2	25.55	3	25.73	25.25	-1	11,965	-0.01%
2018/02/06	9	24.95	0	0.00	25.10	9	12,043	0.07%
2018/02/05	1	27.00	0	0.00	27.40	1	12,214	0.01%
2018/02/02	2	27.95	0	0.00	27.95	2	12,207	0.02%
2018/01/31	5	27.95	8	28.02	28.10	-3	12,282	-0.02%
2018/01/30	0	0.00	2	28.70	28.05	-2	12,234	-0.02%
2018/01/29	4	28.20	10	28.35	28.40	-6	12,159	-0.05%
2018/01/26	12	27.87	3	27.93	27.70	9	12,089	0.07%
2018/01/25	10	28.33	0	0.00	28.10	10	11,968	0.08%
2018/01/24	7	29.09	0	0.00	29.30	7	11,793	0.06%
2018/01/23	31	29.35	45	29.41	29.05	-14	11,701	-0.12%
2018/01/22	14	31.07	7	31.01	30.30	7	11,422	0.06%
2018/01/19	21	30.70	17	30.51	30.70	4	11,212	0.04%
2018/01/18	9	29.64	2	29.85	29.35	7	10,752	0.07%
2018/01/17	1	29.80	0	0.00	29.45	1	10,698	0.01%
2018/01/16	3	29.77	0	0.00	29.50	3	10,612	0.03%
2018/01/15	15	29.54	6	29.53	29.35	9	10,510	0.09%
2018/01/12	23	30.35	23	30.41	30.05	0	10,468	0.00%
2018/01/11	4	29.74	10	29.83	29.55	-6	10,156	-0.06%
2018/01/10	18	29.58	100	29.54	29.10	-82	9,979	-0.82%
2018/01/09	76	30.08	48	30.09	30.20	28	9,679	0.29%
2018/01/08	57	31.48	65	31.23	30.60	-8	9,315	-0.09%
2018/01/05	101	30.93	115	31.05	31.20	-14	8,612	-0.16%	大買/大賣/
2018/01/04	59	27.16	42	28.01	28.95	17	7,454	0.23%
2018/01/03	80	26.68	38	26.52	26.35	42	6,544	0.64%
2018/01/02	2	25.95	51	26.00	25.95	-49	6,204	-0.79%