正文 (4906)-群益金鼎-永和券商分點個股進出

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
35.35
漲跌
▲0.70
漲幅
+2.02%
成交量
1,719張
產業
上市通信網路類股
608人加入追蹤

立即追蹤
本地時間:13:30

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-永和券商分點個股進出

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-永和券商分點個股進出
群益金鼎-永和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
2024/11/19	25	34.84	2	35.20	35.35	23	5,528	0.42%
2024/11/18	3.1	34.81	0	0.00	34.65	3.1	5,626	0.05%
2024/11/11	1.1	35.49	5	35.82	35.45	-3.9	6,139	-0.06%
2024/11/07	0	0.00	11	37.30	37.45	-11	6,205	-0.18%
2024/11/06	0	0.00	1.8	36.83	36.90	-1.8	6,173	-0.03%
2024/11/05	0	0.00	0	36.15	36.10	0	6,233	0.00%
2024/11/01	0	35.40	0	0.00	35.85	0	6,544	0.00%
2024/10/30	1	35.70	1	35.84	35.55	0	6,605	0.00%
2024/10/29	9	35.77	1	35.87	35.85	8	6,752	0.12%
2024/10/28	0	36.50	0	0.00	36.50	0	6,811	0.00%
2024/10/25	3	36.83	1.3	36.72	36.65	1.8	6,912	0.03%
2024/10/24	0	36.80	0	0.00	36.90	0	7,031	0.00%
2024/10/23	0	0.00	10	36.90	37.10	-10	7,139	-0.14%
2024/10/22	1	36.90	2	37.15	37.15	-1	7,342	-0.01%
2024/10/21	0	0.00	2	36.93	37.00	-2	7,589	-0.03%
2024/10/18	3.6	36.31	0	0.00	36.35	3.6	7,954	0.05%
2024/10/17	0.6	37.06	0	0.00	36.70	0.6	8,475	0.01%
2024/10/16	1	36.30	2.1	36.30	37.80	-1.1	9,115	-0.01%
2024/10/15	10	36.55	0	0.00	36.25	10	9,745	0.10%
2024/10/14	0	0.00	10	36.90	36.95	-10	9,846	-0.10%
2024/10/11	19.1	36.55	1	36.40	36.15	18.1	10,022	0.18%
2024/10/09	1	38.05	0	0.00	38.05	1	10,254	0.01%
2024/10/08	5	37.78	50	37.81	37.85	-45	10,677	-0.42%
2024/10/07	2.2	38.67	0	0.00	38.75	2.2	11,313	0.02%
2024/10/04	14	38.22	0	0.00	38.15	14	11,749	0.12%
2024/09/30	4	38.73	13	38.47	38.35	-9	12,181	-0.07%
2024/09/27	11	39.41	5	39.41	39.40	6	12,823	0.05%
2024/09/26	3	40.50	2	41.08	39.95	1	13,932	0.01%
2024/09/25	3.2	41.18	1	40.35	40.40	2.2	13,940	0.02%
2024/09/24	0	0.00	1	39.95	39.90	-1	13,942	-0.01%
2024/09/23	2	40.18	0	0.00	40.20	2	13,964	0.01%
2024/09/20	1	41.15	4	41.00	40.50	-3	14,079	-0.02%
2024/09/18	0	0.00	1	41.10	40.85	-1	14,161	-0.01%
2024/09/16	15	42.01	7.2	42.18	41.90	7.9	14,162	0.06%
2024/09/13	5	40.57	3	40.45	40.40	2	14,045	0.01%
2024/09/12	2	39.15	5.1	39.15	39.05	-3.1	14,037	-0.02%
2024/09/11	6	38.34	0	0.00	38.35	6	14,124	0.04%
2024/09/09	0	0.00	10	39.96	39.95	-10	14,255	-0.07%
2024/09/06	10	39.35	10	39.80	39.50	0	14,386	0.00%
2024/09/05	3	40.35	0	0.00	39.50	3	14,642	0.02%
2024/09/04	0	0.00	2	41.65	40.85	-2	14,752	-0.01%
2024/09/03	4	43.79	6	43.33	42.70	-2	14,838	-0.01%
2024/09/02	3	43.88	3	43.92	42.85	0	14,807	0.00%
2024/08/30	1	43.00	1	43.35	42.30	0	14,724	0.00%
2024/08/28	0	0.00	7	42.79	42.85	-7	14,827	-0.05%
2024/08/27	4	42.91	0	0.00	42.90	4	14,992	0.03%
2024/08/23	19	42.66	4	42.36	42.60	15	15,315	0.10%
2024/08/22	2	42.15	2	42.25	42.20	0	15,511	0.00%
2024/08/21	4	42.54	1	42.25	42.25	3	15,930	0.02%
2024/08/19	42	40.76	1	41.65	41.20	41	15,663	0.26%
2024/08/16	10.1	40.07	25.3	40.30	40.10	-15.2	15,746	-0.10%
2024/08/15	3	37.68	0	0.00	37.50	3	15,577	0.02%
2024/08/13	0.2	37.45	0	0.00	38.25	0.2	15,846	0.00%
2024/08/12	0.4	37.87	8	38.01	37.90	-7.6	15,803	-0.05%
2024/08/09	20	39.15	1	39.05	38.50	19	15,715	0.12%
2024/08/07	1	39.30	0	0.00	39.20	1	15,622	0.01%
2024/08/06	9	37.59	10	35.55	37.75	-1	15,532	-0.01%
2024/08/05	0	37.80	0	0.00	37.50	0	15,367	0.00%
2024/08/02	2	42.13	0	0.00	41.65	2	15,212	0.01%
2024/08/01	2	43.70	5.1	43.93	44.00	-3.1	15,144	-0.02%
2024/07/31	0	0.00	9	42.39	42.55	-9	14,978	-0.06%
2024/07/30	1	42.80	3.6	42.62	42.95	-2.6	14,908	-0.02%
2024/07/29	2	41.38	0	0.00	41.10	2	14,790	0.01%
2024/07/26	1	42.25	1	42.30	42.45	0	14,669	0.00%
2024/07/23	2	42.38	13	42.57	43.45	-11	14,559	-0.08%
2024/07/22	4	42.01	7	42.27	41.30	-3	14,346	-0.02%
2024/07/19	5	44.41	5	44.47	44.30	0	14,073	0.00%
2024/07/18	27	44.66	50	45.27	44.00	-23	13,700	-0.17%
2024/07/17	57	44.71	34	44.26	43.50	23	13,161	0.17%
2024/07/16	97	44.44	88.1	45.09	45.80	8.9	12,452	0.07%
2024/07/15	2	42.23	7	42.04	41.65	-5	11,813	-0.04%
2024/07/12	3	42.32	3.1	42.77	42.45	-0.1	11,688	0.00%
2024/07/11	13	43.39	15	43.27	43.55	-2	11,503	-0.02%
2024/07/10	16	42.90	67.1	42.81	42.45	-51.1	11,254	-0.45%
2024/07/09	43	41.99	35	42.37	40.95	8	10,835	0.07%
2024/07/08	29	40.72	8	41.08	41.00	21	10,171	0.21%
2024/07/05	51.1	40.06	18.3	40.11	39.80	32.8	9,743	0.34%
2024/07/04	12.5	39.24	1	39.30	39.35	11.5	9,578	0.12%
2024/07/03	44	40.05	32.1	40.24	39.80	11.9	9,408	0.13%
2024/07/02	25	40.29	61	40.25	40.60	-36	8,719	-0.41%
2024/07/01	1	36.80	0	0.00	36.95	1	7,594	0.01%
2024/06/28	2	37.23	0.1	37.16	36.80	1.9	7,598	0.03%
2024/06/27	2	37.10	0.6	37.12	36.85	1.4	7,572	0.02%
2024/06/26	4	37.06	0	0.00	36.80	4	7,530	0.05%
2024/06/21	0.3	38.20	2	37.95	38.40	-1.7	7,387	-0.02%
2024/06/20	0	0.00	1	38.30	38.35	-1	7,338	-0.01%
2024/06/19	4	38.08	12	38.30	37.90	-8	7,330	-0.11%
2024/06/17	0	0.00	2	38.35	38.60	-2	7,249	-0.03%
2024/06/13	0	0.00	1	38.40	38.05	-1	7,129	-0.01%
2024/06/12	8	38.69	5	38.73	38.80	3	7,069	0.04%
2024/06/11	26	38.41	20	38.00	38.25	6	6,908	0.09%
2024/06/07	21	38.38	40	38.34	38.20	-19	6,747	-0.28%
2024/06/06	1	38.70	3.1	38.30	38.30	-2.1	6,627	-0.03%
2024/06/05	2	37.83	0	0.00	37.80	2	6,419	0.03%
2024/06/04	1	38.25	21.1	38.40	38.05	-20.1	6,414	-0.31%
2024/06/03	0	0.00	1	37.45	37.70	-1	6,453	-0.02%
2024/05/31	4	37.14	7	37.99	37.00	-3	6,649	-0.05%
2024/05/30	13	37.90	3.3	38.15	38.00	9.7	7,831	0.12%
2024/05/29	2	38.00	5	38.18	38.00	-3	8,025	-0.04%
2024/05/28	18	38.33	30.1	37.80	37.95	-12.1	7,758	-0.16%
2024/05/27	42	37.27	15	36.82	37.35	27	7,378	0.37%
2024/05/24	1	35.50	0	0.00	35.35	1	6,845	0.01%
2024/05/23	6	35.22	0	0.00	35.00	6	6,842	0.09%
2024/05/22	5	35.99	26	35.97	35.40	-21	6,864	-0.31%
2024/05/21	3	34.95	0.2	35.00	35.20	2.8	6,687	0.04%
2024/05/20	14.1	35.45	3.1	35.41	35.50	11	6,642	0.17%
2024/05/17	1	34.05	1	34.10	34.10	0	6,333	0.00%
2024/05/16	0	0.00	3	34.05	34.15	-3	6,340	-0.05%
2024/05/15	0.1	33.97	3	34.00	33.95	-3	6,340	-0.05%
2024/05/13	5	33.50	3	33.85	33.90	2	6,420	0.03%
2024/05/10	0	33.10	1	33.40	33.40	-1	6,626	-0.01%
2024/05/09	1.1	33.46	4	33.50	33.30	-2.9	6,780	-0.04%
2024/05/08	0	0.00	2.2	33.78	33.75	-2.2	6,787	-0.03%
2024/05/07	110.1	33.00	0	0.00	33.15	110.1	6,815	1.62%	大買/鉅額交易
2024/05/06	0	0.00	2.2	33.50	33.55	-2.2	6,878	-0.03%
2024/05/02	6.8	33.17	0	0.00	33.20	6.8	6,941	0.10%
2024/04/30	1	33.20	0	0.00	33.25	1	7,018	0.01%
2024/04/25	0.4	32.64	0	0.00	32.50	0.4	7,275	0.01%
2024/04/23	3	32.55	0	0.00	32.55	3	7,404	0.04%
2024/04/19	1.1	32.85	60	32.43	32.20	-58.9	7,766	-0.76%
2024/04/18	1	32.85	1	32.85	33.15	0	7,725	0.00%
2024/04/16	6.2	33.35	0	0.00	32.70	6.2	7,740	0.08%
2024/04/15	0.2	34.20	0	0.00	34.10	0.2	7,693	0.00%
2024/04/12	0	0.00	4	34.65	34.55	-4	7,674	-0.05%
2024/04/11	3	34.45	0	0.00	34.65	3	7,676	0.04%
2024/04/10	0	0.00	3	34.72	34.70	-3	7,709	-0.04%
2024/04/09	1.3	34.11	1	34.40	34.05	0.3	7,659	0.00%
2024/04/08	3	33.93	1	34.00	34.05	2	7,608	0.03%
2024/04/03	1	33.85	0	0.00	33.95	1	7,608	0.01%
2024/04/02	0	34.30	0	0.00	34.10	0	7,621	0.00%
2024/04/01	0	0.00	2	34.63	34.55	-2	7,594	-0.03%
2024/03/29	4	34.03	15	34.07	34.10	-11	7,575	-0.15%
2024/03/28	1	34.25	3	34.40	34.20	-2	7,639	-0.03%
2024/03/27	4	34.51	0	0.00	34.40	4	7,680	0.05%
2024/03/26	7	34.51	0	0.00	34.40	7	7,678	0.09%
2024/03/25	2	35.20	3	35.15	35.30	-1	7,627	-0.01%
2024/03/21	0	0.00	1	34.80	34.80	-1	7,663	-0.01%
2024/03/20	0	0.00	0.1	35.25	34.90	-0.1	7,731	0.00%
2024/03/19	4	35.08	0	35.30	35.00	4	7,974	0.05%
2024/03/18	11	34.62	1	34.65	35.10	10	8,333	0.12%
2024/03/15	1	34.40	0	0.00	34.30	1	8,602	0.01%
2024/03/14	3	35.05	0	0.00	34.90	3	8,679	0.03%
2024/03/13	2	36.50	0	0.00	35.65	2	8,912	0.02%
2024/03/12	3	36.28	2	36.15	36.15	1	8,880	0.01%
2024/03/11	17	36.27	1	36.40	36.15	16	8,786	0.18%
2024/03/08	2	36.28	5	36.30	35.95	-3	8,713	-0.03%
2024/03/07	4.5	37.24	2	37.38	36.80	2.5	8,577	0.03%
2024/03/06	3	38.47	20	38.90	38.35	-17	8,253	-0.21%
2024/03/05	54	39.87	74	39.56	39.50	-20	7,969	-0.25%
2024/03/04	31	38.24	61	37.40	38.70	-30	6,493	-0.46%
2024/02/29	1	35.30	1	35.30	35.40	0	5,991	0.00%
2024/02/27	2	35.53	100	35.51	35.25	-98	5,974	-1.64%
2024/02/23	1	36.85	1	36.85	35.90	0	5,955	0.00%
2024/02/22	2	36.33	4	36.38	36.35	-2	6,002	-0.03%
2024/02/21	30	35.95	3	36.10	36.05	27	5,965	0.45%
2024/02/05	0	0.00	1	35.20	35.10	-1	5,887	-0.02%
2024/02/02	2	36.05	5	36.38	36.00	-3	5,862	-0.05%
2024/02/01	0	0.00	12	36.15	36.20	-12	5,732	-0.21%
2024/01/30	2	35.73	2	35.80	35.75	0	5,649	0.00%
2024/01/29	5	35.81	1	35.80	35.80	4	5,636	0.07%
2024/01/26	2	35.20	3	35.60	35.00	-1	5,682	-0.02%
2024/01/25	1	35.40	0	0.00	35.60	1	5,729	0.02%
2024/01/24	4	36.01	1	36.00	35.80	3	5,703	0.05%
2024/01/23	6	35.90	1	35.99	35.90	5	5,671	0.09%
2024/01/22	3	35.82	9	35.83	35.85	-6	5,625	-0.11%
2024/01/19	1	34.85	0	0.00	34.80	1	5,467	0.02%
2024/01/18	5	35.00	1	35.30	35.20	4	5,445	0.07%
2024/01/17	1	35.30	31	35.26	35.35	-30	5,398	-0.56%
2024/01/16	33	35.80	35	35.51	36.00	-2	5,340	-0.04%
2024/01/15	6	34.93	3.1	34.85	35.00	2.9	5,112	0.06%
2024/01/11	15	33.52	1	33.65	33.75	14	5,018	0.28%
2024/01/10	5	33.50	0	0.00	33.45	5	5,067	0.10%
2024/01/09	121.9	33.50	0	0.00	33.25	121.9	5,131	2.38%	大買/鉅額交易
2024/01/08	15	33.77	1	33.75	33.75	14	5,171	0.27%
2024/01/05	2.4	33.89	0	0.00	33.65	2.4	5,213	0.05%
2024/01/04	5.6	33.86	0	0.00	33.85	5.6	5,268	0.11%
2024/01/03	7.5	34.18	1	34.40	34.15	6.5	5,289	0.12%
2024/01/02	5	34.75	0	0.00	34.70	5	5,278	0.09%
2023/12/29	9.1	34.50	0	0.00	34.50	9.1	5,341	0.17%
2023/12/28	10	34.80	4	35.15	34.80	6	5,364	0.11%
2023/12/27	0.4	34.67	0	0.00	34.55	0.4	5,396	0.01%
2023/12/26	20	34.80	0	0.00	34.85	20	5,538	0.36%
2023/12/25	28.5	34.65	0	0.00	34.60	28.5	5,548	0.51%
2023/12/22	13	35.38	0	0.00	35.55	13	5,530	0.24%
2023/12/20	0	0.00	2	36.00	35.95	-2	5,661	-0.04%
2023/12/19	1	35.75	1	35.40	35.60	0	5,672	0.00%
2023/12/18	6	36.18	0	0.00	35.80	6	5,740	0.10%
2023/12/15	2.2	36.40	2	36.20	36.20	0.2	5,810	0.00%
2023/12/14	9	36.76	16	37.03	36.90	-7	5,830	-0.12%
2023/12/13	13	36.61	25	36.62	36.35	-12	5,593	-0.21%
2023/12/12	7	35.46	36	35.40	35.75	-29	5,399	-0.54%
2023/12/11	6.5	34.37	3	35.05	34.30	3.5	5,452	0.06%
2023/12/08	25	35.70	10	35.48	35.70	15	5,430	0.28%
2023/12/07	0	0.00	6	34.61	34.50	-6	5,303	-0.11%
2023/12/05	2.8	34.16	0	0.00	33.95	2.8	5,485	0.05%
2023/12/01	4	34.08	1	34.05	34.10	3	6,234	0.05%
2023/11/30	6.1	34.15	0	0.00	34.05	6.1	6,330	0.10%
2023/11/29	0.2	34.26	1	34.20	34.20	-0.9	6,567	-0.01%
2023/11/27	40	33.66	0	0.00	33.55	40	7,100	0.56%
2023/11/22	0	0.00	1	34.50	34.65	-1	8,732	-0.01%
2023/11/21	1	34.80	4	34.99	34.60	-3	9,605	-0.03%
2023/11/20	0	0.00	6	34.18	34.30	-6	9,947	-0.06%
2023/11/17	2	33.43	0	0.00	33.45	2	10,412	0.02%
2023/11/16	0	0.00	4	33.46	33.40	-4	10,727	-0.04%
2023/11/15	10	33.22	1	33.25	33.10	9	11,172	0.08%
2023/11/14	0	0.00	2	33.03	33.15	-2	11,272	-0.02%
2023/11/13	3	32.75	0.4	32.75	32.75	2.6	11,342	0.02%
2023/11/10	0	0.00	1	32.70	32.70	-1	11,360	-0.01%
2023/11/09	2	32.90	0.4	33.13	32.90	1.7	11,392	0.01%
2023/11/06	2	33.85	0	0.00	33.90	2	11,542	0.02%
2023/11/03	2.4	34.49	2	34.80	34.25	0.4	11,956	0.00%
2023/11/01	0	0.00	1	32.80	32.60	-1	12,043	-0.01%
2023/10/27	0	0.00	2	33.18	33.15	-2	12,454	-0.02%
2023/10/26	0	0.00	10	33.15	33.05	-10	12,636	-0.08%
2023/10/25	1	34.20	1	33.95	33.70	0	12,669	0.00%
2023/10/24	0	0.00	4	33.88	34.00	-4	12,726	-0.03%
2023/10/23	1	33.30	1	33.30	33.25	0	12,772	0.00%
2023/10/20	4	33.18	3	33.17	33.40	1	12,926	0.01%
2023/10/19	1	33.65	0	0.00	33.65	1	12,976	0.01%
2023/10/18	0	0.00	4	33.40	33.45	-4	13,018	-0.03%
2023/10/17	4	34.24	0	0.00	33.85	4	13,017	0.03%
2023/10/16	0	0.00	4	34.56	34.60	-4	13,098	-0.03%
2023/10/13	7	35.64	0	0.00	35.35	7	13,160	0.05%
2023/10/12	8	35.44	7	35.90	35.90	1	13,254	0.01%
2023/10/11	5	36.20	8	36.20	36.00	-3	13,271	-0.02%
2023/10/06	3	36.75	4	37.11	36.70	-1	13,344	-0.01%
2023/10/05	17	37.28	14	37.26	37.00	3	13,382	0.02%
2023/10/04	3	36.55	0	0.00	36.60	3	13,391	0.02%
2023/10/03	18	37.51	1	37.60	37.15	17	13,538	0.13%
2023/10/02	7	37.36	10	37.72	37.85	-3	13,683	-0.02%
2023/09/28	6	36.58	15	36.67	36.45	-9	13,866	-0.06%
2023/09/27	2	36.58	0	0.00	36.70	2	14,035	0.01%
2023/09/26	2	37.68	2	37.75	37.25	0	14,314	0.00%
2023/09/25	2	37.43	10	37.19	37.60	-8	14,810	-0.05%
2023/09/22	5	35.95	33	35.98	36.05	-28	15,164	-0.18%
2023/09/21	14	35.70	0	0.00	35.65	14	15,371	0.09%
2023/09/20	7	36.67	50	36.69	36.60	-43	15,626	-0.28%
2023/09/19	8	37.84	11	37.50	37.35	-3	15,530	-0.02%
2023/09/18	0	0.00	2	37.38	37.10	-2	15,394	-0.01%
2023/09/15	19	37.29	13	37.21	37.05	6	15,333	0.04%
2023/09/14	14	38.23	9	38.18	38.05	5	15,132	0.03%
2023/09/13	29	37.25	2	37.55	37.70	27	14,807	0.18%
2023/09/12	9	37.27	47	37.36	37.45	-38	14,717	-0.26%
2023/09/11	13	36.19	14	36.21	36.25	-1	14,568	-0.01%
2023/09/08	1	36.95	2	36.93	37.00	-1	14,723	-0.01%
2023/09/07	23	36.98	5.3	37.04	37.05	17.8	14,692	0.12%
2023/09/06	61.3	37.92	51	37.87	37.95	10.3	14,398	0.07%
2023/09/05	10	36.51	1	36.60	36.50	9	13,995	0.06%
2023/09/04	47	36.19	13	35.82	36.20	34	13,935	0.24%
2023/09/01	17	37.66	8	37.91	37.05	9	13,756	0.07%
2023/08/31	17	37.21	47	37.28	37.30	-30	13,628	-0.22%
2023/08/30	12	36.59	13.2	36.77	36.95	-1.1	13,760	-0.01%
2023/08/29	21	36.34	19	36.18	36.25	2	13,590	0.01%
2023/08/28	102	36.76	51	37.61	35.90	51	13,326	0.38%	大買/
2023/08/25	30.3	37.64	42	37.01	37.50	-11.7	12,166	-0.10%
2023/08/24	28	35.71	20	36.13	35.40	8	11,315	0.07%
2023/08/23	27.3	35.11	52.1	35.17	35.55	-24.9	10,998	-0.23%
2023/08/22	24	34.31	19	34.37	34.30	5	10,496	0.05%
2023/08/21	38	34.43	46	34.42	34.50	-8	10,182	-0.08%
2023/08/18	4	33.75	3	33.57	32.95	1	9,725	0.01%
2023/08/17	0	0.00	5	33.00	33.65	-5	9,639	-0.05%
2023/08/16	3	32.75	11	32.75	33.05	-8	9,566	-0.08%
2023/08/15	2	33.15	9	33.14	33.25	-7	9,564	-0.07%
2023/08/11	13	32.68	0	0.00	32.65	13	9,575	0.14%
2023/08/09	10	34.18	29	34.12	33.55	-19	9,344	-0.20%
2023/08/08	5	33.00	0	0.00	33.15	5	8,915	0.06%
2023/08/07	6	32.97	3	33.03	33.45	3	8,858	0.03%
2023/08/04	5	32.46	22	32.74	32.90	-17	8,737	-0.19%
2023/08/02	5	31.92	10	31.87	31.40	-5	8,557	-0.06%
2023/08/01	3	31.77	5	32.20	32.05	-2	8,426	-0.02%
2023/07/31	26	32.29	12	32.25	32.10	14	8,343	0.17%
2023/07/28	5	31.47	2	31.55	31.50	3	8,268	0.04%
2023/07/27	0	0.00	10	31.95	31.80	-10	8,260	-0.12%
2023/07/26	4	31.68	0	0.00	31.35	4	8,211	0.05%
2023/07/25	18	32.01	0	0.00	31.90	18	8,170	0.22%
2023/07/24	19	31.73	2	30.93	31.55	17	8,024	0.21%
2023/07/19	11	32.30	3	31.77	31.60	8	7,881	0.10%
2023/07/18	3	32.77	6	32.50	32.25	-3	7,838	-0.04%
2023/07/17	7	33.16	3	33.40	33.35	4	7,735	0.05%
2023/07/14	3	32.87	5.2	32.84	32.75	-2.2	7,654	-0.03%
2023/07/13	0	0.00	2.1	33.12	32.55	-2.1	7,621	-0.03%
2023/07/12	1	32.20	0.6	32.24	32.10	0.4	7,580	0.00%
2023/07/11	0	0.00	0.1	32.50	32.40	-0.1	7,560	0.00%
2023/07/10	10	32.66	6	32.57	32.80	4	7,535	0.05%
2023/07/07	5.5	33.85	8.1	33.66	33.55	-2.6	7,398	-0.04%
2023/07/06	6.5	34.00	8	33.94	33.65	-1.5	7,318	-0.02%
2023/07/05	4	33.25	6	33.31	33.15	-2	6,999	-0.03%
2023/07/04	4	33.04	1	33.85	33.40	3	6,832	0.04%
2023/07/03	38	34.49	24.1	34.52	34.45	13.9	6,528	0.21%
2023/06/30	9	32.91	64	33.05	33.05	-55	5,960	-0.92%
2023/06/29	2.1	31.75	22	31.39	31.50	-20	5,502	-0.36%
2023/06/28	20	31.83	19	31.77	31.25	1	5,288	0.02%
2023/06/27	3	29.85	0	0.00	29.80	3	4,964	0.06%
2023/06/20	1	30.20	1	30.25	30.15	0	5,100	0.00%
2023/06/19	3	30.10	0	0.00	30.05	3	5,111	0.06%
2023/06/16	13	30.52	32	30.55	30.50	-19	5,096	-0.37%
2023/06/15	5	30.94	0	0.00	30.90	5	5,072	0.10%
2023/06/14	64	31.23	1	31.30	31.40	63	4,996	1.26%
2023/06/13	1	31.55	0	0.00	31.50	1	4,718	0.02%
2023/06/12	10	31.30	3	31.60	31.30	7	4,671	0.15%
2023/06/09	15	31.58	20	31.61	31.80	-5	4,657	-0.11%
2023/06/08	0	0.00	3	31.20	31.15	-3	4,632	-0.06%
2023/06/07	0	0.00	5	31.52	31.65	-5	4,632	-0.11%
2023/06/06	9	32.31	3	33.05	32.00	6	4,564	0.13%
2023/06/05	28	33.14	32.2	32.79	33.45	-4.2	4,354	-0.10%
2023/06/02	0	0.00	10	31.60	31.55	-10	4,016	-0.25%
2023/06/01	0	0.00	1	31.40	31.60	-1	3,984	-0.03%
2023/05/31	5	31.45	7	31.49	31.40	-2	3,966	-0.05%
2023/05/30	6	31.08	2	31.20	31.15	4	3,928	0.10%
2023/05/29	6	31.50	50	31.45	31.40	-44	3,868	-1.14%
2023/05/25	10	30.65	7	30.55	30.50	3	3,701	0.08%
2023/05/23	0	0.00	2	30.73	30.65	-2	3,670	-0.05%
2023/05/22	3	30.40	0	0.00	30.50	3	3,637	0.08%
2023/05/19	6	30.30	1	30.40	30.05	5	3,618	0.14%
2023/05/18	15	30.23	0	0.00	30.40	15	3,581	0.42%
2023/05/12	1	29.55	0	0.00	30.15	1	3,387	0.03%
2023/05/11	2	29.90	1	29.70	29.70	1	3,364	0.03%
2023/05/10	1	30.30	2	30.70	30.25	-1	3,319	-0.03%
2023/05/08	5	29.45	0	0.00	29.50	5	3,230	0.15%
2023/05/05	0	0.00	0	29.50	29.40	0	3,221	0.00%
2023/05/04	13	29.56	0	0.00	29.65	13	3,183	0.41%
2023/05/02	3	31.00	0	31.03	31.00	3	3,067	0.10%
2023/04/28	10	31.10	0	0.00	31.00	10	3,047	0.33%
2023/04/27	5	30.75	5	30.95	30.95	0	3,025	0.00%
2023/04/26	11	30.60	20	30.74	30.90	-9	3,003	-0.30%
2023/04/25	2	30.70	0	0.00	30.80	2	2,993	0.07%
2023/04/24	1	31.05	0	0.00	31.50	1	2,948	0.03%
2023/04/21	27	31.51	0	0.00	30.80	27	2,923	0.92%
2023/04/20	6	32.37	0	0.00	32.10	6	2,812	0.21%
2023/04/19	9	32.64	10	32.46	32.50	-1	2,764	-0.04%
2023/04/18	12	32.30	8	32.26	32.25	4	2,692	0.15%
2023/04/17	80	32.23	25	32.06	32.35	55	2,630	2.09%
2023/04/14	21	31.82	1	31.75	31.65	20	2,536	0.79%
2023/04/13	12	31.70	1	31.50	31.60	11	2,479	0.44%
2023/04/12	11	31.68	9.1	31.65	31.80	1.9	2,441	0.08%
2023/04/11	1	31.50	0	0.00	31.35	1	2,377	0.04%
2023/04/10	1	30.70	11	30.69	30.65	-10	2,219	-0.45%
2023/04/06	0	0.00	14	31.35	31.40	-14	2,130	-0.66%
2023/03/31	5	30.80	0	0.00	30.90	5	2,069	0.24%
2023/03/30	0	0.00	15	31.00	30.85	-15	2,026	-0.74%
2023/03/29	18	30.77	2.1	30.60	30.50	15.9	1,954	0.82%
2023/03/28	39	30.41	6	30.29	30.25	33	1,916	1.72%
2023/03/24	5	29.82	2	30.00	29.85	3	1,797	0.17%
2023/03/22	0	0.00	2	29.30	29.30	-2	1,695	-0.12%
2023/03/21	0	0.00	9	29.28	29.25	-9	1,674	-0.54%
2023/03/20	0	0.00	3	29.00	29.15	-3	1,639	-0.18%
2023/03/17	1	28.35	1	28.40	28.40	0	1,656	0.00%
2023/03/16	1	27.95	0	0.00	28.00	1	1,636	0.06%
2023/03/15	2	28.93	0	0.00	28.65	2	1,612	0.12%
2023/03/14	1	28.55	2	28.65	28.75	-1	1,571	-0.06%
2023/03/13	1	28.20	5	28.25	28.25	-4	1,521	-0.26%
2023/03/10	16	28.57	1	28.60	28.50	15	1,517	0.99%
2023/03/09	4	28.45	0	0.00	28.25	4	1,486	0.27%
2023/03/08	8	28.60	0	0.00	28.65	8	1,476	0.54%
2023/03/06	1	28.40	3	28.40	28.35	-2	1,459	-0.14%
2023/03/03	5	28.00	0	0.00	28.10	5	1,447	0.35%
2023/03/02	2	27.95	0	0.00	28.05	2	1,457	0.14%
2023/03/01	1	27.75	0	0.00	27.65	1	1,483	0.07%
2023/02/24	1	27.80	0	0.00	27.70	1	1,587	0.06%
2023/02/20	0	28.15	0	0.00	28.15	0	1,645	0.00%
2023/02/16	0	0.00	7	27.80	27.75	-7	1,677	-0.42%
2023/02/14	0	0.00	1	27.75	27.70	-1	1,789	-0.06%
2023/02/10	1	27.60	0	0.00	27.55	1	1,908	0.05%
2023/02/08	0	0.00	10	28.00	28.00	-10	1,903	-0.53%
2023/02/06	0	0.00	13	28.15	28.10	-13	1,897	-0.69%
2023/02/02	0	0.00	3	28.05	28.10	-3	1,875	-0.16%
2023/02/01	2	27.93	4	28.05	27.95	-2	1,856	-0.11%
2023/01/31	0	0.00	1	27.40	27.60	-1	1,815	-0.06%
2023/01/30	2	27.00	0	0.00	27.20	2	1,819	0.11%
2023/01/13	5	26.91	0	0.00	26.85	5	1,860	0.27%
2023/01/10	0	0.00	5.1	27.65	27.70	-5.1	1,888	-0.27%
2023/01/04	0	0.00	1	27.95	28.00	-1	2,002	-0.05%
2022/12/30	0	0.00	0	27.50	27.40	0	2,049	0.00%
2022/12/28	2	27.40	0	0.00	27.10	2	2,140	0.09%
2022/12/27	0	0.00	1	27.50	27.60	-1	2,188	-0.05%
2022/12/26	1	27.25	5	27.50	27.35	-4	2,216	-0.18%
2022/12/21	0	0.00	1	27.05	26.90	-1	2,412	-0.04%
2022/12/20	2	26.85	0	0.00	26.75	2	2,501	0.08%
2022/12/19	6	27.29	0	0.00	27.30	6	2,631	0.23%
2022/12/16	4	27.70	0	0.00	27.55	4	2,883	0.14%
2022/12/12	1	28.30	0	0.00	28.35	1	3,893	0.03%
2022/12/06	0	0.00	3	28.45	28.15	-3	3,943	-0.08%
2022/12/01	5	28.75	1	28.90	28.75	4	4,042	0.10%
2022/11/30	0	0.00	1	28.75	28.60	-1	4,149	-0.02%
2022/11/29	0	0.00	1	28.85	28.80	-1	4,494	-0.02%
2022/11/24	0	28.55	3	28.45	28.40	-3	4,640	-0.06%
2022/11/23	18	28.69	18	28.85	28.60	0	4,647	0.00%
2022/11/22	4	28.65	0	0.00	28.75	4	4,647	0.09%
2022/11/17	3	28.35	4	28.36	28.15	-1	4,766	-0.02%
2022/11/16	0	0.00	10	27.90	27.70	-10	4,845	-0.21%
2022/11/15	1	27.85	0	0.00	27.95	1	4,927	0.02%
2022/11/14	0	0.00	4	27.93	28.15	-4	5,099	-0.08%
2022/11/11	2	28.30	0	0.00	27.75	2	5,232	0.04%
2022/11/10	3	28.10	0	0.00	27.80	3	5,229	0.06%
2022/11/08	20	27.61	3	27.70	27.60	17	5,145	0.33%
2022/11/01	0	0.00	0.1	26.30	26.40	-0.1	5,223	0.00%
2022/10/27	1	26.00	2	26.35	26.30	-1	5,324	-0.02%
2022/10/25	5	26.34	0	0.00	26.05	5	5,343	0.09%
2022/10/18	0	0.00	4	27.54	27.45	-4	5,496	-0.07%
2022/10/17	3	26.60	0	0.00	27.15	3	5,502	0.05%
2022/10/13	0	0.00	5	27.05	26.50	-5	5,516	-0.09%
2022/10/12	0	0.00	5	27.47	27.85	-5	5,529	-0.09%
2022/10/07	4	28.25	3	28.50	28.50	1	5,567	0.02%
2022/10/06	1	28.10	0	0.00	28.25	1	5,636	0.02%
2022/10/05	15	28.33	3	28.35	28.10	12	5,670	0.21%
2022/10/03	0	0.00	21	26.71	27.10	-21	5,647	-0.37%
2022/09/30	0	0.00	1	26.75	26.70	-1	5,819	-0.02%
2022/09/28	2	26.45	0	0.00	26.05	2	5,836	0.03%
2022/09/27	1	26.85	1	27.35	27.60	0	5,759	0.00%
2022/09/26	0	0.00	10	27.70	27.50	-10	5,709	-0.18%
2022/09/23	24	29.84	28	30.04	29.30	-4	5,662	-0.07%
2022/09/22	69	32.29	51	32.53	30.40	18	5,462	0.33%
2022/09/21	7	30.59	0	0.00	31.05	7	4,633	0.15%
2022/09/15	0	0.00	1	31.00	30.85	-1	4,632	-0.02%
2022/09/13	3	31.20	0	0.00	31.10	3	4,764	0.06%
2022/09/12	3	31.80	1	32.10	31.95	2	4,767	0.04%
2022/09/08	0	0.00	2	31.90	31.90	-2	4,791	-0.04%
2022/09/07	2	31.10	1	31.50	31.65	1	4,920	0.02%
2022/09/06	1	31.55	0	0.00	31.55	1	5,563	0.02%
2022/09/05	10	33.05	30	32.55	32.25	-20	5,576	-0.36%
2022/09/02	0	0.00	4	32.11	31.95	-4	5,255	-0.08%
2022/09/01	17	31.77	6	31.78	31.85	11	5,214	0.21%
2022/08/30	1	31.50	0	0.00	31.45	1	5,187	0.02%
2022/08/29	11	31.28	0	0.00	31.30	11	5,267	0.21%
2022/08/26	0	0.00	5	31.91	31.70	-5	5,373	-0.09%
2022/08/25	0	0.00	0	31.55	31.55	0	5,370	0.00%
2022/08/24	9	31.16	0	0.00	31.10	9	5,343	0.17%
2022/08/23	1	31.75	3	31.47	31.50	-2	5,328	-0.04%
2022/08/22	0	0.00	3	31.33	31.10	-3	5,227	-0.06%
2022/08/19	11	31.14	19	30.48	31.10	-8	5,150	-0.16%
2022/08/18	3	30.33	0	0.00	30.25	3	4,994	0.06%
2022/08/16	0	0.00	2	29.38	29.35	-2	4,857	-0.04%
2022/08/15	0	0.00	15.1	29.05	29.20	-15.1	4,859	-0.31%
2022/08/12	1	29.10	1	29.00	29.15	0	4,912	0.00%
2022/08/11	5	29.11	1	29.75	29.10	4	4,919	0.08%
2022/08/09	1	28.90	4	29.09	29.35	-3	4,915	-0.06%
2022/08/08	1.1	28.77	0	0.00	28.90	1.1	4,904	0.02%
2022/08/05	4	29.15	0	0.00	29.15	4	4,875	0.08%
2022/08/04	0	0.00	11	29.37	29.50	-11	4,845	-0.23%
2022/08/03	6	29.38	1	29.40	29.30	5	4,843	0.10%
2022/08/02	1	29.85	0	0.00	29.65	1	4,845	0.02%
2022/08/01	1	30.20	0	0.00	30.25	1	4,897	0.02%
2022/07/29	1	30.20	2	30.20	30.25	-1	4,926	-0.02%
2022/07/28	3	30.53	1	30.35	30.35	2	4,922	0.04%
2022/07/27	3	30.42	1	30.60	30.70	2	4,935	0.04%
2022/07/26	3	30.33	1	30.05	30.10	2	4,931	0.04%
2022/07/25	4	30.30	0	0.00	30.30	4	4,995	0.08%
2022/07/22	1	30.25	15	30.15	30.00	-14	4,991	-0.28%
2022/07/21	0	0.00	12	30.25	30.30	-12	5,032	-0.24%
2022/07/20	0	0.00	6	30.39	30.30	-6	5,057	-0.12%
2022/07/19	1	30.50	3	30.50	30.40	-2	5,114	-0.04%
2022/07/18	1	29.90	1	30.20	30.05	0	5,147	0.00%
2022/07/15	9	30.03	3	30.22	30.35	6	5,455	0.11%
2022/07/14	1	30.05	5	29.80	30.15	-4	5,444	-0.07%
2022/07/13	4	29.49	8	29.50	29.25	-4	5,385	-0.07%
2022/07/08	11	29.30	8	29.34	29.30	3	5,411	0.06%
2022/07/07	7	26.83	17	27.02	27.85	-10	5,260	-0.19%
2022/07/06	10	26.63	0	0.00	26.30	10	5,281	0.19%
2022/07/05	0	0.00	2	26.90	26.85	-2	5,355	-0.04%
2022/07/04	2	26.05	1	26.10	26.10	1	5,427	0.02%
2022/07/01	0	0.00	1	27.30	27.10	-1	5,576	-0.02%
2022/06/30	2	29.45	1	29.60	29.00	1	5,657	0.02%
2022/06/29	6	30.11	0	0.00	30.00	6	5,752	0.10%
2022/06/28	0	0.00	8	30.55	30.55	-8	5,889	-0.14%
2022/06/27	1	30.95	0	0.00	30.95	1	5,961	0.02%
2022/06/23	5	31.14	1	30.75	30.65	4	6,109	0.07%
2022/06/22	6	30.86	5	30.55	30.80	1	6,324	0.02%
2022/06/21	5	30.15	2	29.85	30.65	3	6,295	0.05%
2022/06/20	1	30.00	0	0.00	29.25	1	6,334	0.02%
2022/06/17	1	30.30	6	30.25	30.25	-5	6,421	-0.08%
2022/06/16	13	31.29	3	31.45	30.55	10	6,429	0.16%
2022/06/15	34	32.35	33	31.82	31.10	1	6,541	0.02%
2022/06/14	6	30.96	1	31.55	31.50	5	5,909	0.08%
2022/06/13	0	0.00	6	31.00	31.00	-6	5,796	-0.10%
2022/06/10	1	31.35	14	30.98	31.35	-13	5,799	-0.22%
2022/06/09	1	31.20	1	31.15	31.30	0	5,766	0.00%
2022/06/08	3	31.25	2	31.15	31.10	1	5,761	0.02%
2022/06/07	5	31.40	2	31.40	31.20	3	5,757	0.05%
2022/06/06	3	31.00	17	30.94	31.05	-14	5,689	-0.25%
2022/06/02	5	30.10	13	30.16	30.20	-8	5,660	-0.14%
2022/05/31	13	29.18	3	29.10	29.15	10	5,750	0.17%
2022/05/20	14	29.79	13	29.55	29.45	1	6,452	0.02%
2022/05/18	1	29.10	0	0.00	29.00	1	7,061	0.01%
2022/05/16	0	0.00	1	29.70	29.30	-1	7,409	-0.01%
2022/05/10	5	28.55	5	28.80	28.85	0	7,890	0.00%
2022/05/06	2	29.50	3	29.50	29.45	-1	8,404	-0.01%
2022/05/04	5	29.80	0.1	29.80	29.75	5	9,179	0.05%
2022/05/03	5	29.92	0	0.00	29.80	5	9,301	0.05%
2022/04/29	5	30.86	1	30.70	30.55	4	9,289	0.04%
2022/04/28	7	30.57	7	30.20	30.65	0	9,246	0.00%
2022/04/27	3	30.10	22	29.81	30.20	-19	9,288	-0.20%
2022/04/25	41	30.16	93.1	30.34	30.05	-52.1	9,469	-0.55%
2022/04/22	50	31.47	20	31.59	31.55	30	9,499	0.32%
2022/04/21	27	32.28	22	31.78	31.85	5	9,446	0.05%
2022/04/20	0	0.00	11	30.50	30.80	-11	9,101	-0.12%
2022/04/18	1	30.00	0.1	30.10	30.00	1	9,149	0.01%
2022/04/15	2	30.18	0	0.00	30.00	2	9,124	0.02%
2022/04/14	1	30.50	0	0.00	30.35	1	9,132	0.01%
2022/04/13	21	30.85	0	0.00	30.85	21	9,138	0.23%
2022/04/12	0	0.00	2	30.95	30.95	-2	9,159	-0.02%
2022/04/11	0	0.00	10.1	31.60	31.60	-10.1	9,186	-0.11%
2022/04/08	11	32.88	10	32.84	32.70	1	9,265	0.01%
2022/04/07	1	33.85	6	33.14	32.40	-5	9,523	-0.05%
2022/04/06	0	0.00	1	33.35	33.75	-1	9,491	-0.01%
2022/04/01	2	33.45	5	33.20	33.30	-3	9,924	-0.03%
2022/03/31	3	32.95	6	32.99	33.00	-3	10,327	-0.03%
2022/03/29	0	0.00	17	32.51	32.60	-17	10,126	-0.17%
2022/03/28	2	32.23	20	32.37	32.45	-18	10,036	-0.18%
2022/03/25	11	32.30	12	32.47	32.20	-1	9,981	-0.01%
2022/03/24	1	31.95	21	32.02	31.85	-20	9,841	-0.20%
2022/03/23	2	31.90	16	31.91	31.90	-14	9,949	-0.14%
2022/03/22	26	31.45	0	0.00	32.00	26	10,247	0.25%
2022/03/21	19.1	31.09	23	31.17	31.20	-3.9	10,407	-0.04%
2022/03/18	13.1	30.69	176	30.99	30.85	-162.9	10,359	-1.57%	大賣/鉅額交易
2022/03/17	165	29.48	0	0.00	29.80	165	10,138	1.63%	大買/鉅額交易
2022/03/16	0	0.00	4	29.10	28.95	-4	10,389	-0.04%
2022/03/15	1	28.95	1	29.00	29.05	0	10,541	0.00%
2022/03/11	1	29.50	0	0.00	29.45	1	10,706	0.01%
2022/03/10	2	29.73	0	0.00	29.90	2	10,718	0.02%
2022/03/09	1	29.30	0	0.00	29.50	1	10,676	0.01%
2022/03/08	24	29.41	1	30.05	29.05	23	10,664	0.22%
2022/03/07	20	30.10	0	0.00	30.00	20	10,564	0.19%
2022/03/04	15	32.06	0	0.00	31.50	15	10,458	0.14%
2022/03/03	0	0.00	16	32.05	32.05	-16	10,361	-0.15%
2022/03/01	0	0.00	3	32.12	32.25	-3	10,259	-0.03%
2022/02/25	1	31.85	0	0.00	31.95	1	10,188	0.01%
2022/02/24	3	31.93	1	31.60	31.55	2	10,140	0.02%
2022/02/23	12	32.40	2	32.28	32.20	10	10,039	0.10%
2022/02/22	14	32.02	0	0.00	31.85	14	10,012	0.14%
2022/02/21	19	32.68	10	32.88	33.00	9	9,946	0.09%
2022/02/18	49	32.70	28	32.45	33.10	21	10,211	0.21%
2022/02/17	4	31.94	47	32.23	31.95	-43	10,036	-0.43%
2022/02/16	4	31.39	6	31.43	31.30	-2	9,751	-0.02%
2022/02/15	1	30.80	1	30.90	30.95	0	9,720	0.00%
2022/02/14	0	0.00	11	30.99	30.95	-11	9,705	-0.11%
2022/02/11	0	0.00	10	31.30	31.15	-10	9,663	-0.10%
2022/02/10	9	31.44	0	0.00	31.15	9	9,600	0.09%
2022/02/09	16	32.64	1	32.65	32.65	15	9,261	0.16%
2022/02/08	35	32.59	40	32.75	32.60	-5	9,108	-0.05%
2022/02/07	8	32.59	7	32.63	32.60	1	8,730	0.01%
2022/01/26	3	31.00	12	30.83	31.00	-9	8,149	-0.11%
2022/01/25	15	30.42	10	30.89	30.10	5	7,974	0.06%
2022/01/24	6	29.62	7	30.23	30.45	-1	7,858	-0.01%
2022/01/21	0	0.00	1	30.50	30.45	-1	7,872	-0.01%
2022/01/20	4	30.73	4	30.75	30.80	0	7,963	0.00%
2022/01/19	4	30.31	11	30.44	30.55	-7	8,241	-0.08%
2022/01/18	15	30.08	15	30.28	29.95	0	8,136	0.00%
2022/01/17	2	30.03	3.1	29.74	30.20	-1.1	7,981	-0.01%
2022/01/14	1	28.95	0	0.00	28.80	1	7,850	0.01%
2022/01/13	13	29.41	4	29.75	29.50	9	7,834	0.11%
2022/01/12	3	29.42	0	0.00	29.40	3	7,811	0.04%
2022/01/11	15	30.30	20	30.20	29.95	-5	7,749	-0.06%
2022/01/10	4	30.78	0	0.00	30.75	4	7,689	0.05%
2022/01/07	1	30.55	0.3	30.80	30.55	0.7	7,667	0.01%
2022/01/06	1	31.00	1	31.10	31.40	0	7,594	0.00%
2022/01/05	2	31.48	3	31.70	31.40	-1	7,529	-0.01%
2022/01/04	2	31.63	11	31.66	31.65	-9	7,477	-0.12%
2022/01/03	6	32.48	9	32.65	32.10	-3	7,389	-0.04%
2021/12/30	18	32.36	69	32.53	32.30	-51	7,195	-0.71%
2021/12/29	26	31.35	2	31.63	31.85	24	6,836	0.35%
2021/12/28	79	31.69	117	31.93	31.20	-38	6,683	-0.57%	大賣/
2021/12/27	71	30.74	20	31.10	31.50	51	6,090	0.84%
2021/12/24	22	29.85	12	29.88	29.90	10	5,566	0.18%
2021/12/23	2	29.80	1	29.80	29.75	1	5,555	0.02%
2021/12/22	2	29.73	0	0.00	29.65	2	5,532	0.04%
2021/12/21	0	0.00	5	29.63	29.75	-5	5,510	-0.09%
2021/12/20	16	30.18	13	30.20	30.10	3	5,459	0.05%
2021/12/17	9	30.04	4	30.30	29.95	5	5,372	0.09%
2021/12/16	66	30.36	102	30.38	30.60	-36	5,231	-0.69%	大賣/
2021/12/15	32	29.22	36	29.95	30.30	-4	4,845	-0.08%
2021/12/14	15	28.94	2	28.48	28.50	13	4,519	0.29%
2021/12/13	20	28.96	15	28.72	28.70	5	4,463	0.11%
2021/12/10	16	29.42	14	29.38	29.20	2	4,412	0.05%
2021/12/09	4	29.19	12	29.28	29.50	-8	4,100	-0.20%
2021/12/08	1	28.50	1	28.60	28.50	0	3,915	0.00%
2021/12/07	7	28.81	11	28.71	28.70	-4	3,874	-0.10%
2021/12/06	3	27.80	2	28.00	28.20	1	3,713	0.03%
2021/12/03	28	27.74	2	27.60	27.70	26	3,702	0.70%
2021/12/01	0	0.00	1	27.35	27.60	-1	3,723	-0.03%
2021/11/30	0	0.00	10	27.50	27.25	-10	3,715	-0.27%
2021/11/29	2	27.05	0	0.00	27.05	2	3,714	0.05%
2021/11/25	1	28.00	0	0.00	27.75	1	3,671	0.03%
2021/11/23	3	27.70	3	28.10	27.65	0	3,677	0.00%
2021/11/22	21	28.55	0	0.00	28.25	21	3,665	0.57%
2021/11/19	9	28.30	5	28.45	28.20	4	3,632	0.11%
2021/11/18	8	29.01	4	29.19	28.85	4	3,548	0.11%
2021/11/17	36	29.76	33	29.86	30.00	3	3,389	0.09%
2021/11/16	3	29.23	2	29.00	29.00	1	2,923	0.03%
2021/11/15	2	27.80	1	27.90	28.05	1	2,646	0.04%
2021/11/12	3	28.10	1	28.05	28.05	2	2,645	0.08%
2021/11/11	3	28.15	0	0.00	27.95	3	2,625	0.11%
2021/11/10	1	27.95	3	27.75	27.90	-2	2,619	-0.08%
2021/11/05	3	27.85	3	27.97	27.90	0	2,633	0.00%
2021/11/04	16	27.98	9	27.98	27.85	7	2,645	0.26%
2021/11/03	0	0.00	3	27.40	27.50	-3	2,682	-0.11%
2021/11/02	0	0.00	6	27.77	27.25	-6	2,696	-0.22%
2021/11/01	0	0.00	2	27.88	27.90	-2	2,702	-0.07%
2021/10/28	1	28.00	0	0.00	28.10	1	2,735	0.04%
2021/10/27	19	27.44	17	27.94	28.65	2	2,639	0.08%
2021/10/25	0	0.00	5	25.95	26.05	-5	2,350	-0.21%
2021/10/21	5	25.40	0	0.00	25.95	5	2,475	0.20%
2021/10/15	1	25.80	1	25.45	25.45	0	2,990	0.00%
2021/10/04	0	0.00	1	26.00	25.35	-1	3,833	-0.03%
2021/10/01	10	26.00	0	0.00	26.00	10	3,847	0.26%
2021/09/27	1	26.30	0	0.00	26.20	1	3,969	0.03%
2021/09/24	27	26.29	15	26.40	26.20	12	4,278	0.28%
2021/09/23	0	0.00	5	26.30	26.35	-5	4,324	-0.12%
2021/09/22	2	25.70	2	25.70	25.50	0	4,368	0.00%
2021/09/09	0	0.00	37.7	25.07	25.25	-37.7	4,840	-0.78%
2021/09/07	5	25.25	0	0.00	25.25	5	4,839	0.10%
2021/09/06	0	0.00	5	26.15	25.85	-5	4,817	-0.10%
2021/09/01	3	26.40	0	0.00	26.65	3	4,887	0.06%
2021/08/31	0	0.00	1	26.65	26.45	-1	4,878	-0.02%
2021/08/30	1	26.45	0	0.00	26.55	1	4,883	0.02%
2021/08/26	0	0.00	7	26.25	26.15	-7	4,865	-0.14%
2021/08/25	7	26.30	0	0.00	26.30	7	4,845	0.14%
2021/08/23	0	0.00	1	26.40	26.30	-1	4,839	-0.02%
2021/08/20	0.1	25.85	1	25.80	25.75	-0.9	4,853	-0.02%
2021/08/17	10	26.05	20	26.25	25.85	-10	4,862	-0.21%
2021/08/13	1	27.20	0	0.00	26.80	1	4,820	0.02%
2021/08/12	1	27.35	0	0.00	27.65	1	4,811	0.02%
2021/08/10	2	28.10	2	27.85	27.65	0	4,856	0.00%
2021/08/09	7	28.79	7	28.65	28.40	0	4,896	0.00%
2021/08/06	0.2	30.10	15	30.01	30.15	-14.8	4,847	-0.31%
2021/08/03	3	32.85	0	0.00	32.85	3	4,997	0.06%
2021/08/02	0	0.00	0.2	33.00	32.75	-0.2	4,961	0.00%
2021/07/30	1	33.25	1	33.00	32.80	0	4,976	0.00%
2021/07/28	0	0.00	1	33.70	33.60	-1	4,943	-0.02%
2021/07/27	2	34.50	0	0.00	34.15	2	4,973	0.04%
2021/07/26	2	34.30	3.5	34.53	34.45	-1.5	5,017	-0.03%
2021/07/23	12	34.54	15	34.45	34.60	-3	5,000	-0.06%
2021/07/20	0	0.00	12	33.20	33.10	-12	4,720	-0.25%
2021/07/19	4	33.95	0	0.00	33.80	4	4,716	0.08%
2021/07/16	5	34.26	10	34.30	34.30	-5	4,840	-0.10%
2021/07/15	12	33.99	2	34.20	33.95	10	4,860	0.21%
2021/07/14	14	34.19	2	34.25	34.30	12	4,878	0.25%
2021/07/13	10	33.70	4	34.00	33.40	6	4,912	0.12%
2021/07/12	26	34.84	1	34.35	34.35	25	5,099	0.49%
2021/07/09	0	0.00	2	33.50	33.75	-2	5,007	-0.04%
2021/07/08	0	0.00	5	33.30	33.10	-5	5,134	-0.10%
2021/07/07	2	32.85	5	32.98	32.95	-3	5,359	-0.06%
2021/07/06	0	0.00	20	32.85	33.00	-20	5,880	-0.34%
2021/07/05	0	0.00	1	32.80	33.00	-1	6,207	-0.02%
2021/07/02	5	32.84	1	32.85	32.80	4	6,566	0.06%
2021/07/01	25	33.36	22	33.52	33.25	3	6,693	0.04%
2021/06/30	5	32.43	1	32.50	33.00	4	6,463	0.06%
2021/06/29	13	32.36	6	32.47	32.50	7	6,427	0.11%
2021/06/28	14	33.01	10	32.63	33.20	4	6,428	0.06%
2021/06/23	2	30.90	0	0.00	30.90	2	6,476	0.03%
2021/06/22	0	0.00	8	30.44	30.25	-8	6,495	-0.12%
2021/06/21	0	0.00	0	30.15	30.15	0	6,542	0.00%
2021/06/11	1	30.80	4	30.89	30.60	-3	7,215	-0.04%
2021/06/10	2	30.75	9	30.88	30.85	-7	7,261	-0.10%
2021/06/09	2	30.35	0	0.00	30.00	2	7,241	0.03%
2021/06/08	0	0.00	0	30.00	29.95	0	7,311	0.00%
2021/06/03	7	30.20	0	0.00	30.20	7	7,766	0.09%
2021/06/01	0	0.00	4	30.23	30.25	-4	8,044	-0.05%
2021/05/31	40	30.00	0	0.00	30.05	40	8,111	0.49%
2021/05/28	0	0.00	4	29.68	29.80	-4	8,167	-0.05%
2021/05/25	2	29.30	5	29.00	29.00	-3	8,526	-0.04%
2021/05/24	2	28.95	1	28.60	29.00	1	8,556	0.01%
2021/05/21	2	28.68	2	28.78	28.75	0	8,767	0.00%
2021/05/20	12	28.55	0	0.00	28.40	12	8,887	0.14%
2021/05/19	5	28.56	10	28.90	28.75	-5	8,966	-0.06%
2021/05/18	2	28.40	2	26.98	28.60	0	8,974	0.00%
2021/05/17	64	26.08	74	25.94	26.00	-10	8,963	-0.11%
2021/05/14	2	28.20	0	0.00	27.90	2	8,903	0.02%
2021/05/13	1	26.50	0	0.00	27.60	1	8,870	0.01%
2021/05/12	8	28.86	18	27.74	28.15	-10	8,810	-0.11%
2021/05/11	13	30.78	2	31.08	30.70	11	8,661	0.13%
2021/05/10	7	32.18	0	0.00	32.20	7	8,595	0.08%
2021/05/07	10	32.25	16	32.33	32.80	-6	8,598	-0.07%
2021/05/06	2	31.53	80	32.00	31.55	-78	8,552	-0.91%
2021/05/05	6	31.91	2	31.88	31.50	4	8,546	0.05%
2021/05/04	5	31.72	7	31.65	31.95	-2	8,551	-0.02%
2021/05/03	30	33.34	16	33.50	33.10	14	8,504	0.16%
2021/04/29	40	34.58	1	34.60	34.55	39	8,434	0.46%
2021/04/28	1	35.00	7	35.01	34.90	-6	8,421	-0.07%
2021/04/27	26	34.60	0	0.00	34.70	26	8,426	0.31%
2021/04/26	0	0.00	24	35.00	35.00	-24	8,465	-0.28%
2021/04/23	22	34.39	10	34.73	34.70	12	8,461	0.14%
2021/04/22	42	34.84	59	34.70	34.35	-17	8,508	-0.20%
2021/04/21	11	35.17	7	35.20	35.15	4	8,401	0.05%
2021/04/20	6	35.37	10	35.60	35.50	-4	8,360	-0.05%
2021/04/19	15	35.94	8	35.97	35.80	7	8,381	0.08%
2021/04/16	41	36.47	20	36.38	36.40	21	8,271	0.25%
2021/04/15	9	35.69	8	35.84	35.50	1	8,043	0.01%
2021/04/14	9	34.92	6.1	34.69	34.95	2.9	7,935	0.04%
2021/04/13	43	35.94	11	35.64	35.35	32	8,112	0.39%
2021/04/12	14	36.76	15	36.41	36.30	-1	8,481	-0.01%
2021/04/09	72	35.18	65	35.61	35.75	7	8,026	0.09%
2021/04/08	59.1	34.64	69	34.55	34.75	-9.9	7,714	-0.13%
2021/04/07	11	33.29	4	33.51	33.50	7	7,415	0.09%
2021/04/06	1	32.55	8	32.56	32.70	-7	7,471	-0.09%
2021/04/01	10	32.20	1	32.35	32.50	9	7,490	0.12%
2021/03/31	7	31.95	13	32.01	32.15	-6	7,466	-0.08%
2021/03/30	7	32.17	37	32.29	32.15	-30	7,427	-0.40%
2021/03/29	6	32.51	0	0.00	32.55	6	7,353	0.08%
2021/03/26	10	32.55	22	32.57	32.55	-12	7,299	-0.16%
2021/03/25	4	32.63	6	32.78	32.65	-2	7,110	-0.03%
2021/03/24	6	32.70	4	32.78	32.90	2	7,130	0.03%
2021/03/23	16	32.44	8	32.55	32.50	8	7,143	0.11%
2021/03/22	21	33.10	14	33.36	33.10	7	7,072	0.10%
2021/03/19	36	32.71	38	32.44	33.10	-2	6,919	-0.03%
2021/03/18	13	32.34	4	32.13	32.30	9	6,776	0.13%
2021/03/17	1	31.80	0	31.50	31.75	1	6,814	0.01%
2021/03/16	19	31.69	14	31.70	31.45	5	6,874	0.07%
2021/03/15	15	31.73	0	0.00	31.55	15	6,885	0.22%
2021/03/12	3	31.77	1	31.70	31.85	2	6,983	0.03%
2021/03/11	17	31.92	3	31.82	32.00	14	7,013	0.20%
2021/03/10	3	31.50	11	31.50	31.50	-8	6,863	-0.12%
2021/03/09	9	30.64	2	30.95	31.15	7	6,879	0.10%
2021/03/08	15	31.41	10	31.43	30.95	5	6,870	0.07%
2021/03/05	0	0.00	24	30.77	31.20	-24	6,740	-0.36%
2021/03/04	2	30.85	10	30.90	31.05	-8	6,719	-0.12%
2021/03/03	3	30.83	12	30.72	30.90	-9	6,724	-0.13%
2021/03/02	6	31.51	14	31.50	30.80	-8	6,706	-0.12%
2021/02/26	6	31.03	1	30.95	31.00	5	6,577	0.08%
2021/02/25	4	30.64	1.8	30.80	30.60	2.2	6,565	0.03%
2021/02/24	2	30.55	23	30.66	30.55	-21	6,625	-0.32%
2021/02/23	8	31.09	4	30.95	31.00	4	6,618	0.06%
2021/02/22	8	30.78	62	30.46	30.75	-54	6,583	-0.82%
2021/02/19	7	30.15	12	29.70	30.05	-5	6,855	-0.07%
2021/02/18	5	29.33	4	29.25	29.40	1	6,968	0.01%
2021/02/17	10	28.75	3	28.72	28.85	7	7,301	0.10%
2021/02/05	1	28.25	10	28.09	28.05	-9	7,608	-0.12%
2021/02/04	10	28.30	0	0.00	28.30	10	7,741	0.13%
2021/02/03	0	0.00	10	27.90	28.00	-10	7,906	-0.13%
2021/02/01	0	0.00	15	27.53	27.75	-15	8,195	-0.18%
2021/01/29	5	28.10	1	28.10	28.15	4	8,357	0.05%
2021/01/27	0	0.00	1	28.00	28.00	-1	8,800	-0.01%
2021/01/26	7	27.74	4	28.10	27.75	3	9,746	0.03%
2021/01/25	1	27.60	10	27.81	28.10	-9	10,818	-0.08%
2021/01/22	7	28.01	0	0.00	28.05	7	10,897	0.06%
2021/01/21	14	28.11	20	27.93	27.90	-6	10,893	-0.06%
2021/01/20	4	28.66	0	0.00	28.30	4	10,967	0.04%
2021/01/19	1	29.40	0	0.00	29.30	1	10,903	0.01%
2021/01/18	10	28.90	0	0.00	28.95	10	10,850	0.09%
2021/01/15	33	29.62	10	29.73	29.05	23	10,821	0.21%
2021/01/14	6	30.11	3	30.15	30.00	3	10,774	0.03%
2021/01/13	6	29.53	10	29.67	29.60	-4	10,786	-0.04%
2021/01/12	13	29.72	3	29.65	29.50	10	10,775	0.09%
2021/01/11	0	0.00	2	30.18	30.15	-2	10,733	-0.02%
2021/01/08	17	30.11	12.1	30.07	30.15	4.9	10,704	0.05%
2021/01/07	5	30.60	8	30.41	30.25	-3	10,648	-0.03%
2021/01/06	45	31.12	125	31.40	30.55	-80	10,586	-0.76%	大賣/
2021/01/05	47	32.40	12	32.30	32.50	35	10,188	0.34%
2021/01/04	1	30.60	3	30.83	30.70	-2	9,599	-0.02%
2020/12/31	0	0.00	1	30.45	30.45	-1	9,604	-0.01%
2020/12/30	7	30.84	0	0.00	30.55	7	9,554	0.07%
2020/12/29	6	30.74	3	31.07	30.85	3	9,462	0.03%
2020/12/28	0	0.00	1	30.05	30.30	-1	9,198	-0.01%
2020/12/25	0	0.00	5	29.60	29.65	-5	9,099	-0.05%
2020/12/24	5	29.59	2	29.35	29.35	3	9,071	0.03%
2020/12/23	3	28.87	0	0.00	29.35	3	9,027	0.03%
2020/12/22	1	29.40	1	28.85	28.85	0	9,032	0.00%
2020/12/21	0	0.00	5	29.37	29.45	-5	9,079	-0.06%
2020/12/18	100	29.50	1	29.40	29.65	99	9,089	1.09%
2020/12/17	2	28.95	0	0.00	29.40	2	9,124	0.02%
2020/12/16	0	0.00	1	29.00	28.95	-1	9,109	-0.01%
2020/12/15	1	28.85	0	0.00	28.70	1	9,413	0.01%
2020/12/14	0	0.00	1	29.55	29.40	-1	9,393	-0.01%
2020/12/11	3	29.12	3	29.12	29.25	0	9,501	0.00%
2020/12/10	1	30.15	0	0.00	30.10	1	9,310	0.01%
2020/12/09	5	30.42	0	0.00	30.55	5	9,190	0.05%
2020/12/08	2	31.05	5	31.04	30.50	-3	9,173	-0.03%
2020/12/07	3	30.65	3	30.55	30.60	0	9,050	0.00%
2020/12/04	8	30.52	7	30.50	30.50	1	9,006	0.01%
2020/12/03	2	30.48	97	30.41	30.35	-95	8,973	-1.06%
2020/12/02	0	0.00	14	30.10	30.10	-14	8,881	-0.16%
2020/12/01	6	30.22	0	0.00	30.40	6	8,891	0.07%
2020/11/30	2	30.33	0	0.00	30.20	2	8,914	0.02%
2020/11/27	6	30.26	2	30.15	30.15	4	8,957	0.04%
2020/11/26	14	29.95	2	29.95	29.95	12	8,987	0.13%
2020/11/25	4	29.74	5	29.86	29.90	-1	9,000	-0.01%
2020/11/24	13	30.06	5	29.95	29.80	8	8,959	0.09%
2020/11/23	10	30.10	7	30.24	30.20	3	8,953	0.03%
2020/11/20	7	30.05	1	30.35	30.10	6	8,909	0.07%
2020/11/19	6	30.13	6	29.95	29.95	0	8,962	0.00%
2020/11/18	15	30.83	7	30.74	30.50	8	9,001	0.09%
2020/11/17	0	0.00	16	30.64	30.65	-16	9,020	-0.18%
2020/11/16	33	30.39	2	30.55	30.85	31	9,131	0.34%
2020/11/13	4	30.21	10	30.16	30.25	-6	8,925	-0.07%
2020/11/12	5	29.40	17	29.36	28.95	-12	8,660	-0.14%
2020/11/11	11	29.46	4	29.53	29.65	7	8,567	0.08%
2020/11/10	2	29.00	2	29.05	29.05	0	8,443	0.00%
2020/11/09	12	29.34	15	29.33	29.30	-3	8,492	-0.04%
2020/11/06	21	29.07	1	29.20	29.00	20	8,475	0.24%
2020/11/05	8	28.74	3	28.95	28.50	5	8,567	0.06%
2020/11/04	13	28.87	7	28.88	28.85	6	8,474	0.07%
2020/11/03	135	30.64	17	29.61	29.20	118	8,350	1.41%	大買/鉅額交易
2020/11/02	14	30.36	23	30.44	30.50	-9	7,719	-0.12%
2020/10/30	1	28.30	10	28.01	27.75	-9	6,659	-0.14%
2020/10/29	2	27.25	0	0.00	27.60	2	6,636	0.03%
2020/10/28	5	28.04	9	27.91	27.55	-4	6,670	-0.06%
2020/10/27	0	0.00	9	27.69	27.80	-9	6,553	-0.14%
2020/10/26	3	27.65	0	0.00	27.50	3	6,536	0.05%
2020/10/23	1	27.70	0	0.00	27.60	1	6,535	0.02%
2020/10/22	2	27.95	2	27.78	27.55	0	6,573	0.00%
2020/10/21	0	0.00	2	27.85	27.85	-2	6,609	-0.03%
2020/10/20	1	27.55	1	27.65	27.50	0	6,581	0.00%
2020/10/19	2	27.35	3	27.35	27.30	-1	6,562	-0.02%
2020/10/15	0	0.00	15	27.05	27.10	-15	6,582	-0.23%
2020/10/14	15	27.20	0	0.00	27.10	15	6,646	0.23%
2020/10/13	4	27.11	4	26.91	27.25	0	6,666	0.00%
2020/10/12	4	26.93	4	27.16	26.80	0	6,646	0.00%
2020/10/08	1	26.95	9	26.93	27.05	-8	6,641	-0.12%
2020/10/07	7	26.06	0	0.00	26.15	7	6,555	0.11%
2020/10/06	0	0.00	1	26.10	26.00	-1	6,579	-0.02%
2020/09/30	10	25.60	1	25.50	25.70	9	6,682	0.13%
2020/09/28	1	25.80	0	0.00	25.65	1	6,822	0.01%
2020/09/25	1	25.25	0	0.00	25.25	1	6,946	0.01%
2020/09/24	0	0.00	5	25.85	25.60	-5	6,962	-0.07%
2020/09/23	1	26.75	0	0.00	26.65	1	6,916	0.01%
2020/09/22	5	26.94	4	27.00	26.80	1	6,990	0.01%
2020/09/21	13	27.65	6	27.75	27.70	7	7,069	0.10%
2020/09/18	15	28.23	22	28.24	27.55	-7	7,041	-0.10%
2020/09/17	9	27.92	15	27.90	28.10	-6	6,712	-0.09%
2020/09/16	11	27.97	24	27.80	27.85	-13	6,659	-0.20%
2020/09/15	0	0.00	1	27.10	27.00	-1	6,526	-0.02%
2020/09/11	14	26.64	3	26.55	26.55	11	6,766	0.16%
2020/09/10	0	0.00	5	27.50	27.25	-5	6,718	-0.07%
2020/09/09	1	27.30	0	0.00	27.35	1	6,700	0.01%
2020/09/08	4	26.78	9	27.10	27.30	-5	6,638	-0.08%
2020/09/07	1	27.05	3	26.70	26.80	-2	6,593	-0.03%
2020/09/04	7	27.15	4	27.23	27.20	3	6,566	0.05%
2020/09/03	3	27.83	4	27.88	27.80	-1	6,495	-0.02%
2020/09/02	8	28.14	11	28.03	28.20	-3	6,405	-0.05%
2020/09/01	10	28.14	3	27.70	27.90	7	6,316	0.11%
2020/08/31	10	27.85	5	28.10	27.75	5	6,232	0.08%
2020/08/27	6	27.52	1	27.60	27.30	5	6,148	0.08%
2020/08/26	0	0.00	17	27.84	27.70	-17	6,041	-0.28%
2020/08/25	0	0.00	7	27.79	27.60	-7	5,980	-0.12%
2020/08/24	9	27.65	7	27.88	28.15	2	5,854	0.03%
2020/08/21	22	27.91	34	27.83	27.85	-12	5,652	-0.21%
2020/08/20	14	27.19	12	27.22	26.65	2	5,236	0.04%
2020/08/19	11	27.64	4	27.60	27.30	7	4,917	0.14%
2020/08/18	1	27.25	2	27.08	27.20	-1	4,736	-0.02%
2020/08/17	5	26.80	0	0.00	26.80	5	4,657	0.11%
2020/08/14	1	26.80	2	26.58	26.80	-1	4,604	-0.02%
2020/08/13	21	27.22	9	27.05	27.10	12	4,536	0.26%
2020/08/12	7	27.18	6	26.91	27.65	1	4,356	0.02%
2020/08/11	7	26.93	8	27.12	26.75	-1	4,191	-0.02%
2020/08/10	0	0.00	5	26.37	26.45	-5	3,949	-0.13%
2020/08/07	13	26.37	24	26.26	26.50	-11	3,920	-0.28%
2020/08/06	20	26.02	37	26.05	25.90	-17	3,811	-0.45%
2020/08/04	20	25.25	2	25.40	25.15	18	3,478	0.52%
2020/08/03	0	0.00	6	24.70	24.90	-6	3,466	-0.17%
2020/07/31	0	0.00	2	24.10	24.10	-2	3,435	-0.06%
2020/07/30	5	24.00	2	24.15	24.00	3	3,441	0.09%
2020/07/29	1	23.20	7	23.41	23.70	-6	3,488	-0.17%
2020/07/28	2	23.38	0	0.00	23.10	2	3,514	0.06%
2020/07/27	18	24.43	100	24.40	23.85	-82	3,490	-2.35%
2020/07/24	51	24.48	1	24.65	24.50	50	3,453	1.45%
2020/07/23	0	0.00	1	25.00	24.70	-1	3,447	-0.03%
2020/07/22	0	0.00	12	24.87	24.85	-12	3,440	-0.35%
2020/07/21	18	24.87	24	24.75	25.00	-6	3,404	-0.18%
2020/07/20	11	24.53	8	24.97	24.65	3	3,384	0.09%
2020/07/17	5	23.90	0	0.00	23.40	5	3,312	0.15%
2020/07/15	7	24.26	1	24.20	24.10	6	3,271	0.18%
2020/07/14	0	0.00	1	24.60	24.60	-1	3,280	-0.03%
2020/07/13	2	25.08	1	25.20	25.00	1	3,281	0.03%
2020/07/09	2	24.98	0	0.00	24.90	2	3,389	0.06%
2020/07/08	1	24.70	0	0.00	24.80	1	3,345	0.03%
2020/07/07	1	24.35	11	24.31	24.40	-10	3,289	-0.30%
2020/07/06	2	24.95	8	24.94	25.15	-6	3,215	-0.19%
2020/07/03	0	0.00	2	24.40	24.25	-2	3,102	-0.06%
2020/07/02	0	0.00	2	24.15	24.20	-2	3,054	-0.07%
2020/07/01	4	24.41	7	24.30	24.30	-3	3,012	-0.10%
2020/06/30	8	23.93	1.2	24.03	24.10	6.8	2,913	0.23%
2020/06/29	1	22.80	0	0.00	22.70	1	2,777	0.04%
2020/06/24	1	22.70	1	22.35	22.40	0	2,784	0.00%
2020/06/23	1	22.50	5	22.45	22.55	-4	2,790	-0.14%
2020/06/22	0	0.00	1	22.65	22.45	-1	2,797	-0.04%
2020/06/19	0	0.00	4	22.10	22.55	-4	2,808	-0.14%
2020/06/18	0	0.00	5	22.30	22.20	-5	2,710	-0.18%
2020/06/17	0	0.00	3	21.63	21.75	-3	2,571	-0.12%
2020/06/16	5	21.40	1	21.50	21.40	4	2,590	0.15%
2020/06/15	1	21.00	0	0.00	20.85	1	2,652	0.04%
2020/06/12	1	20.70	0	0.00	20.85	1	2,679	0.04%
2020/06/11	2	21.40	0	0.00	21.25	2	2,720	0.07%
2020/06/09	0	0.00	5	21.78	21.75	-5	2,779	-0.18%
2020/06/08	1	22.35	3	22.60	22.30	-2	2,861	-0.07%
2020/06/05	3	22.50	2	22.45	22.50	1	2,868	0.03%
2020/06/03	0	0.00	1	22.10	22.00	-1	2,871	-0.03%
2020/05/28	1	21.95	1	21.65	21.60	0	2,841	0.00%
2020/05/14	1	21.85	0	0.00	21.65	1	2,942	0.03%
2020/05/13	0	0.00	5	21.75	22.35	-5	2,868	-0.17%
2020/05/12	0	0.00	1	21.35	21.30	-1	2,845	-0.04%
2020/05/11	16	21.77	30	21.87	21.75	-14	2,836	-0.49%
2020/05/08	3	21.85	1	21.90	21.80	2	2,809	0.07%
2020/05/07	0	0.00	5	21.20	21.15	-5	2,720	-0.18%
2020/05/04	10	21.15	1	21.10	21.05	9	2,673	0.34%
2020/04/29	0	0.00	2	20.95	20.70	-2	2,660	-0.08%
2020/04/28	5	20.50	0	0.00	20.65	5	2,633	0.19%
2020/04/23	0	0.00	5	19.90	20.10	-5	2,682	-0.19%
2020/04/21	0	0.00	5	19.75	19.65	-5	2,710	-0.18%
2020/04/20	10	20.05	1	20.25	20.20	9	2,737	0.33%
2020/04/15	1	20.10	0	0.00	20.05	1	2,762	0.04%
2020/04/14	16	20.69	0	0.00	20.50	16	2,747	0.58%
2020/04/10	0	0.00	1	19.80	19.75	-1	2,617	-0.04%
2020/04/07	0	0.00	10.1	19.60	19.45	-10.1	2,639	-0.38%
2020/04/01	10	19.30	0	0.00	19.30	10	2,655	0.38%
2020/03/31	0	0.00	10	19.25	18.95	-10	2,712	-0.37%
2020/03/25	11	18.27	0	0.00	18.25	11	2,704	0.41%
2020/03/23	10	15.45	10	15.85	16.00	0	2,739	0.00%
2020/03/20	0	0.00	10	16.25	16.25	-10	2,913	-0.34%
2020/03/19	17	14.79	1	15.65	14.80	16	2,906	0.55%
2020/03/18	11	16.74	10	16.45	16.35	1	2,846	0.04%
2020/03/17	0	0.00	1	17.05	16.90	-1	2,865	-0.03%
2020/03/16	5	18.75	0	0.00	18.75	5	2,816	0.18%
2020/03/13	3	19.55	54	19.60	19.95	-51	2,805	-1.82%
2020/03/12	24	22.46	0	0.00	21.70	24	2,722	0.88%
2020/03/10	1	22.15	3	22.33	22.85	-2	2,596	-0.08%
2020/03/09	1	22.75	0	0.00	22.60	1	2,576	0.04%
2020/03/04	2	23.45	0	0.00	23.40	2	2,586	0.08%
2020/02/26	0	0.00	20	23.45	23.60	-20	2,581	-0.77%
2020/02/25	20	23.30	0	0.00	23.60	20	2,599	0.77%
2020/02/21	2	23.95	11	23.77	23.95	-9	2,614	-0.34%
2020/02/20	11	23.91	25	24.00	23.85	-14	2,620	-0.53%
2020/02/13	0	0.00	15	22.90	23.15	-15	2,572	-0.58%
2020/02/11	0	0.00	3	22.35	22.40	-3	2,543	-0.12%
2020/02/10	5	22.10	0	0.00	22.35	5	2,539	0.20%
2020/02/07	10	22.70	0	0.00	22.60	10	2,545	0.39%
2020/02/06	0	0.00	1	22.75	23.30	-1	2,554	-0.04%
2020/02/05	0	0.00	3	22.70	22.50	-3	2,601	-0.12%
2020/02/03	1	21.70	11	22.34	22.40	-10	2,640	-0.38%
2020/01/30	22	23.89	0	0.00	23.55	22	2,653	0.83%
2020/01/17	12	25.72	13	25.85	25.65	-1	2,651	-0.04%
2020/01/16	0	0.00	1	25.55	25.80	-1	2,635	-0.04%
2020/01/15	7	25.18	0	0.00	25.10	7	2,593	0.27%
2020/01/14	8	25.33	8	25.20	25.35	0	2,601	0.00%
2020/01/13	0	0.00	1	25.00	25.20	-1	2,573	-0.04%
2020/01/09	2	24.30	0	0.00	24.25	2	2,510	0.08%
2020/01/08	4	24.25	0	0.00	24.05	4	2,545	0.16%
2020/01/07	1	24.80	0	0.00	24.60	1	2,553	0.04%
2020/01/02	1	25.65	4	25.70	25.65	-3	2,668	-0.11%
2019/12/31	2	25.80	0	0.00	25.80	2	2,651	0.08%
2019/12/30	0	0.00	1	25.75	25.80	-1	2,649	-0.04%
2019/12/27	13	26.00	13	26.25	26.00	0	2,645	0.00%
2019/12/26	3	26.00	0	0.00	26.10	3	2,653	0.11%
2019/12/24	2	25.90	0	0.00	25.85	2	2,640	0.08%
2019/12/23	0	0.00	2	25.85	25.50	-2	2,682	-0.07%
2019/12/20	1	26.00	0	0.00	26.00	1	2,689	0.04%
2019/12/18	5	26.05	0	0.00	25.90	5	2,716	0.18%
2019/12/17	0	0.00	4	25.83	26.00	-4	2,712	-0.15%
2019/12/12	0	0.00	1	24.60	24.50	-1	2,552	-0.04%
2019/12/11	10	24.95	0	0.00	24.85	10	2,554	0.39%
2019/12/09	3	25.25	0	0.00	25.10	3	2,594	0.12%
2019/12/06	0	0.00	10	25.25	25.10	-10	2,632	-0.38%
2019/12/05	0	0.00	0.2	25.30	25.40	-0.2	2,668	-0.01%
2019/11/29	20	25.38	0	0.00	25.10	20	2,781	0.72%
2019/11/22	1	25.15	0	0.00	25.10	1	3,021	0.03%
2019/11/19	10	24.90	8	25.15	24.95	2	3,187	0.06%
2019/11/18	1	25.05	1	24.80	25.10	0	3,234	0.00%
2019/11/15	0	0.00	11	24.35	24.30	-11	3,262	-0.34%
2019/11/05	9	24.56	8	24.65	24.65	1	4,378	0.02%
2019/11/04	0	0.00	2	24.70	24.85	-2	4,522	-0.04%
2019/10/31	2	23.90	0	0.00	23.80	2	4,603	0.04%
2019/10/30	1	24.25	0	0.00	24.25	1	4,649	0.02%
2019/10/29	8	24.20	8	24.70	24.15	0	4,688	0.00%
2019/10/25	0	0.00	2	25.35	25.35	-2	4,689	-0.04%
2019/10/23	1	25.50	1	25.15	25.10	0	5,075	0.00%
2019/10/15	0	0.00	20	25.10	24.70	-20	5,431	-0.37%
2019/10/14	24	24.85	1	25.65	24.95	23	5,453	0.42%
2019/10/09	0	0.00	5	25.75	25.65	-5	5,363	-0.09%
2019/10/02	1	25.75	0	0.00	26.60	1	5,923	0.02%
2019/10/01	0	0.00	4	25.90	25.90	-4	5,902	-0.07%
2019/09/26	1	27.10	0	0.00	26.75	1	5,850	0.02%
2019/09/24	0	0.00	5	26.85	26.90	-5	5,796	-0.09%
2019/09/20	2	26.40	3	26.60	26.55	-1	5,942	-0.02%
2019/09/18	3	26.65	2	26.70	26.65	1	5,998	0.02%
2019/09/17	10	26.80	1	26.65	26.70	9	6,068	0.15%
2019/09/16	16	26.59	0	0.00	26.55	16	6,108	0.26%
2019/09/11	1	26.85	0	0.00	27.20	1	6,057	0.02%
2019/09/10	1	27.10	0	0.00	27.25	1	6,013	0.02%
2019/09/09	1	27.65	11	27.76	27.70	-10	5,964	-0.17%
2019/09/06	16	28.00	0	0.00	28.15	16	5,927	0.27%
2019/09/05	1	28.50	1	28.60	28.55	0	5,869	0.00%
2019/09/03	0	0.00	15.2	28.67	28.55	-15.2	5,846	-0.26%
2019/08/30	6	27.99	6	28.30	28.00	0	5,760	0.00%
2019/08/28	0	0.00	13	28.07	27.60	-13	5,675	-0.23%
2019/08/27	0	0.00	5	27.45	27.65	-5	5,580	-0.09%
2019/08/26	5	27.02	2	27.05	26.85	3	5,536	0.05%
2019/08/23	8	28.17	0	0.00	28.10	8	5,457	0.15%
2019/08/22	19	28.60	1	28.75	28.45	18	5,445	0.33%
2019/08/21	2	28.15	0	0.00	28.25	2	5,355	0.04%
2019/08/20	0	0.00	20	28.41	28.30	-20	5,293	-0.38%
2019/08/19	2	28.95	4	28.85	28.85	-2	5,210	-0.04%
2019/08/16	7	28.64	6	28.87	28.65	1	5,170	0.02%
2019/08/15	7	28.69	17	28.67	28.75	-10	5,126	-0.20%
2019/08/14	16	28.59	29	28.80	28.95	-13	5,035	-0.26%
2019/08/13	15	28.07	13	28.30	27.75	2	4,835	0.04%
2019/08/12	36	29.05	18	29.18	28.75	18	4,774	0.38%
2019/08/08	13	28.55	6	28.60	28.45	7	4,616	0.15%
2019/08/07	9	28.72	11	28.42	28.05	-2	4,537	-0.04%
2019/08/06	16	27.60	13	27.86	28.30	3	4,373	0.07%
2019/08/05	0	0.00	2	27.70	27.40	-2	4,279	-0.05%
2019/08/02	7	27.26	6	27.20	27.15	1	4,223	0.02%
2019/08/01	1	27.70	4	27.36	27.70	-3	4,257	-0.07%
2019/07/31	1	26.65	8	26.99	27.05	-7	4,261	-0.16%
2019/07/30	1	26.55	4	26.64	26.45	-3	4,274	-0.07%
2019/07/29	1	27.45	3	27.25	27.20	-2	4,277	-0.05%
2019/07/26	4	27.48	9	27.46	27.40	-5	4,281	-0.12%
2019/07/25	14	27.82	9	27.84	27.60	5	4,335	0.12%
2019/07/24	11	27.16	0	0.00	27.20	11	4,229	0.26%
2019/07/23	8	27.06	0	0.00	26.85	8	4,220	0.19%
2019/07/22	5	26.87	1	27.00	26.85	4	4,182	0.10%
2019/07/19	0	0.00	2	26.40	26.25	-2	4,201	-0.05%
2019/07/18	2	26.55	12	26.45	26.20	-10	4,231	-0.24%
2019/07/17	0	0.00	1	26.60	26.80	-1	4,239	-0.02%
2019/07/16	0	0.00	10	26.45	26.15	-10	4,296	-0.23%
2019/07/12	2	26.10	18	26.09	26.00	-16	4,254	-0.38%
2019/07/11	3	25.43	2	25.70	25.70	1	4,226	0.02%
2019/07/10	38	26.40	18	26.82	25.60	20	4,243	0.47%
2019/07/09	4	25.55	0	0.00	25.90	4	3,908	0.10%
2019/07/08	19	25.69	0	0.00	25.75	19	3,902	0.49%
2019/07/01	0	0.00	3	25.45	25.45	-3	4,028	-0.07%
2019/06/28	1	24.95	0	0.00	25.05	1	4,038	0.02%
2019/06/27	1	26.20	1	25.75	25.25	0	4,034	0.00%
2019/06/26	9	25.65	11	25.70	25.70	-2	3,911	-0.05%
2019/06/25	1	25.70	7	25.49	25.35	-6	3,926	-0.15%
2019/06/21	30	24.50	0	0.00	24.50	30	3,881	0.77%
2019/06/20	0	0.00	3	24.25	24.20	-3	3,937	-0.08%
2019/06/10	3	23.40	1	23.30	23.50	2	4,787	0.04%
2019/06/05	0	0.00	11	23.15	23.10	-11	4,819	-0.23%
2019/06/03	2	23.00	1	22.95	23.00	1	4,929	0.02%
2019/05/31	1	23.50	1	23.35	23.45	0	5,027	0.00%
2019/05/30	2	22.80	0	0.00	23.20	2	5,063	0.04%
2019/05/29	1	22.75	1	22.65	22.60	0	5,109	0.00%
2019/05/24	2	23.50	1	23.40	23.25	1	5,207	0.02%
2019/05/23	0	0.00	1	23.80	23.30	-1	5,218	-0.02%
2019/05/21	2	24.50	2	24.35	24.45	0	5,226	0.00%
2019/05/20	1	24.70	40	24.30	24.75	-39	5,249	-0.74%
2019/05/15	2	25.15	2	25.13	25.05	0	5,164	0.00%
2019/05/14	10	23.90	0	0.00	24.80	10	5,107	0.20%
2019/05/13	0	0.00	16	24.54	24.55	-16	5,084	-0.31%
2019/05/10	3	24.32	5	23.85	24.10	-2	5,034	-0.04%
2019/05/09	23	24.19	0	0.00	24.20	23	4,995	0.46%
2019/05/08	7	24.84	9	25.24	25.35	-2	4,909	-0.04%
2019/05/07	3	26.00	1	26.15	25.70	2	4,836	0.04%
2019/05/06	4	25.23	100	25.74	25.10	-96	4,785	-2.01%
2019/05/02	0	0.00	1	26.15	26.25	-1	4,671	-0.02%
2019/04/30	5	25.76	21	25.74	26.00	-16	4,622	-0.35%
2019/04/29	1	25.75	1	25.30	25.00	0	4,407	0.00%
2019/04/26	3	24.87	10	25.11	25.35	-7	4,409	-0.16%
2019/04/25	47	25.58	40	25.46	25.15	7	4,519	0.15%
2019/04/23	8	25.05	33	25.08	25.20	-25	4,545	-0.55%
2019/04/22	12	25.15	24	24.93	25.10	-12	4,548	-0.26%
2019/04/19	5	24.35	3	24.28	24.20	2	4,467	0.04%
2019/04/18	5	24.12	10	23.95	23.90	-5	4,501	-0.11%
2019/04/17	1	24.60	3	24.65	24.55	-2	4,630	-0.04%
2019/04/16	17	24.65	15	24.65	24.50	2	4,820	0.04%
2019/04/15	5	24.52	34	24.52	24.65	-29	4,989	-0.58%
2019/04/11	9	23.77	0	0.00	23.70	9	4,911	0.18%
2019/04/10	1	24.05	1	24.05	24.10	0	4,887	0.00%
2019/04/09	4	23.68	2	23.60	23.85	2	4,821	0.04%
2019/04/08	7	23.71	0	0.00	23.75	7	4,839	0.14%
2019/04/02	13	23.37	61	23.40	23.40	-48	4,795	-1.00%
2019/04/01	0	0.00	2	23.45	23.45	-2	4,776	-0.04%
2019/03/29	3	23.05	0	0.00	23.00	3	4,726	0.06%
2019/03/28	78	23.00	0	0.00	22.90	78	4,701	1.66%
2019/03/27	11	23.60	0	0.00	23.50	11	4,650	0.24%
2019/03/26	3	23.50	1	23.50	23.40	2	4,622	0.04%
2019/03/25	8	23.81	16	23.95	23.75	-8	4,553	-0.18%
2019/03/22	35	25.36	31	25.30	24.85	4	4,557	0.09%
2019/03/21	21	26.31	29	26.92	26.10	-8	4,316	-0.19%
2019/03/20	12	25.83	0	0.00	26.05	12	4,214	0.28%
2019/03/19	31	26.32	0	0.00	26.10	31	4,218	0.73%
2019/03/18	1	25.85	23	26.13	26.50	-22	4,208	-0.52%
2019/03/15	0	0.00	1	25.15	25.15	-1	4,001	-0.02%
2019/03/14	11	25.49	8	25.49	25.35	3	3,996	0.08%
2019/03/13	3	25.05	1	25.35	25.35	2	3,949	0.05%
2019/03/11	7	24.83	0	0.00	24.80	7	3,997	0.18%
2019/03/08	2	24.60	0	0.00	24.75	2	4,017	0.05%
2019/03/07	0	0.00	5	25.75	25.10	-5	4,007	-0.12%
2019/03/06	4	25.36	12	25.69	25.70	-8	3,941	-0.20%
2019/03/05	0	0.00	1	25.15	24.85	-1	3,870	-0.03%
2019/03/04	3	24.97	10	24.90	25.00	-7	3,847	-0.18%
2019/02/27	2	24.30	0	0.00	24.55	2	3,807	0.05%
2019/02/26	1	24.50	0	0.00	24.50	1	3,815	0.03%
2019/02/25	2	25.18	2	25.40	24.95	0	3,835	0.00%
2019/02/22	2	24.85	5	24.89	24.90	-3	3,808	-0.08%
2019/02/21	0	0.00	31	24.84	24.80	-31	3,830	-0.81%
2019/02/20	2	24.40	0	0.00	24.50	2	3,817	0.05%
2019/02/19	14	24.56	0	0.00	24.70	14	3,789	0.37%
2019/02/18	0	0.00	3	25.00	24.80	-3	3,808	-0.08%
2019/02/15	6	24.77	1	24.70	24.80	5	3,812	0.13%
2019/02/13	0	0.00	4	25.04	24.95	-4	3,803	-0.11%
2019/02/12	1	24.95	6	24.92	24.90	-5	3,803	-0.13%
2019/02/11	5	24.80	2	24.78	24.90	3	3,795	0.08%
2019/01/30	7	24.60	0	0.00	24.60	7	3,776	0.19%
2019/01/29	1	24.60	0	0.00	24.45	1	3,774	0.03%
2019/01/28	1	25.15	1	24.95	24.90	0	3,750	0.00%
2019/01/25	2	24.70	0	0.00	24.65	2	3,756	0.05%
2019/01/24	1	24.75	0	0.00	24.65	1	3,746	0.03%
2019/01/23	3	24.80	3	24.80	24.80	0	3,737	0.00%
2019/01/22	7	25.29	1	25.25	25.05	6	3,719	0.16%
2019/01/18	0	0.00	1	25.30	25.30	-1	3,642	-0.03%
2019/01/17	9	25.96	4	25.91	25.30	5	3,618	0.14%
2019/01/16	8	25.70	11	25.95	26.10	-3	3,458	-0.09%
2019/01/15	0	0.00	3	25.27	25.05	-3	3,279	-0.09%
2019/01/14	1	25.05	1	25.45	24.85	0	3,222	0.00%
2019/01/11	2	25.33	3	25.17	25.10	-1	3,158	-0.03%
2019/01/10	10	25.37	1	25.40	25.75	9	3,087	0.29%
2019/01/09	6	25.83	8	25.73	25.50	-2	3,015	-0.07%
2019/01/08	4	25.05	10	24.98	25.45	-6	2,864	-0.21%
2019/01/07	9	24.03	36	23.85	24.50	-27	2,643	-1.02%
2019/01/03	0	0.00	1	23.05	22.75	-1	2,429	-0.04%
2019/01/02	15	23.30	0	0.00	23.00	15	2,447	0.61%
2018/12/28	0	0.00	1	22.80	22.95	-1	2,429	-0.04%
2018/12/27	4	23.16	0	0.00	22.90	4	2,451	0.16%
2018/12/26	1	22.50	0	0.00	22.25	1	2,410	0.04%
2018/12/25	6	22.92	2	22.65	22.65	4	2,408	0.17%
2018/12/21	1	22.40	1	22.10	22.50	0	2,488	0.00%
2018/12/18	0	0.00	1	22.65	22.75	-1	2,476	-0.04%
2018/12/17	24	23.51	11	24.03	23.00	13	2,441	0.53%
2018/12/14	2	22.90	0	0.00	23.15	2	2,315	0.09%
2018/12/13	0	0.00	5	22.89	23.05	-5	2,299	-0.22%
2018/12/12	0	0.00	1	22.85	23.00	-1	2,257	-0.04%
2018/12/11	1	22.85	3	22.90	22.80	-2	2,201	-0.09%
2018/12/04	2	22.40	2	22.90	22.45	0	2,034	0.00%
2018/12/03	0	0.00	0.3	22.10	22.10	-0.3	1,968	-0.01%
2018/11/29	4	21.59	0	0.00	21.45	4	1,929	0.21%
2018/11/28	3	21.33	2	21.40	21.45	1	1,902	0.05%
2018/11/22	1	21.50	1	21.15	20.80	0	1,808	0.00%
2018/11/19	0	0.00	10	20.25	20.45	-10	1,782	-0.56%
2018/11/16	0	0.00	4	20.05	20.05	-4	1,765	-0.23%
2018/11/15	4	19.98	0	0.00	19.90	4	1,753	0.23%
2018/11/12	0	0.00	10	19.60	19.20	-10	1,750	-0.57%
2018/11/09	1	19.90	1	19.65	19.80	0	1,791	0.00%
2018/11/06	1	19.40	2	19.05	19.05	-1	2,062	-0.05%
2018/10/31	10	18.30	0	0.00	18.30	10	2,151	0.46%
2018/10/30	1	17.80	0	0.00	17.80	1	2,173	0.05%
2018/10/26	10	17.15	11	17.40	17.35	-1	2,456	-0.04%
2018/10/12	0	0.00	1	17.90	18.10	-1	2,776	-0.04%
2018/10/11	0	0.00	6	18.05	18.00	-6	3,116	-0.19%
2018/10/08	0	0.00	40	20.73	20.60	-40	3,300	-1.21%
2018/10/05	20	20.65	0	0.00	20.65	20	3,690	0.54%
2018/10/01	5	22.90	5	22.90	22.90	0	3,853	0.00%
2018/09/28	16	23.28	10	23.00	23.30	6	3,882	0.15%
2018/09/25	0	0.00	2	22.20	22.30	-2	4,258	-0.05%
2018/09/21	2	21.95	8	22.00	21.90	-6	4,288	-0.14%
2018/09/20	0	0.00	10	22.00	21.80	-10	4,396	-0.23%
2018/09/18	0	0.00	2	21.95	22.05	-2	4,408	-0.05%
2018/09/10	2	21.00	0	0.00	20.90	2	4,725	0.04%
2018/09/07	0	0.00	6	21.60	21.60	-6	4,720	-0.13%
2018/08/31	0	0.00	22	22.81	22.85	-22	5,015	-0.44%
2018/08/30	0	0.00	15	22.97	22.90	-15	5,186	-0.29%
2018/08/29	0	0.00	5	22.95	23.00	-5	5,219	-0.10%
2018/08/28	2	23.20	0	0.00	22.95	2	5,366	0.04%
2018/08/27	0	0.00	3	23.10	23.00	-3	5,638	-0.05%
2018/08/24	0	0.00	1	21.70	21.80	-1	5,787	-0.02%
2018/08/23	3	21.98	0	0.00	22.15	3	5,848	0.05%
2018/08/22	0	0.00	2.2	22.28	21.85	-2.2	5,857	-0.04%
2018/08/21	32	21.80	12	22.01	22.10	20	5,885	0.34%
2018/08/13	7	24.17	0	0.00	23.60	7	5,750	0.12%
2018/08/09	17	26.22	11	26.27	26.05	6	5,778	0.10%
2018/08/08	0	0.00	11	26.79	26.55	-11	5,753	-0.19%
2018/08/07	20	26.93	0	0.00	26.85	20	5,736	0.35%
2018/08/06	2	27.15	1	27.15	27.15	1	5,724	0.02%
2018/08/03	18	27.57	25	27.60	27.35	-7	5,726	-0.12%
2018/08/02	0	0.00	17	26.85	26.85	-17	5,497	-0.31%
2018/08/01	5	26.95	0	0.00	26.80	5	5,461	0.09%
2018/07/30	0	0.00	1	27.05	26.90	-1	5,434	-0.02%
2018/07/27	3	26.90	0	0.00	27.25	3	5,423	0.06%
2018/07/26	11	26.57	0	0.00	26.55	11	5,382	0.20%
2018/07/25	1	26.55	0	0.00	26.60	1	5,360	0.02%
2018/07/23	2	26.55	0	0.00	26.55	2	5,329	0.04%
2018/07/20	23	27.07	13	27.10	27.05	10	5,289	0.19%
2018/07/18	16	28.78	7.1	27.91	27.90	8.9	5,190	0.17%
2018/07/17	1	27.75	1	28.00	27.50	0	4,869	0.00%
2018/07/16	4	27.88	23.1	27.89	28.00	-19.1	4,833	-0.40%
2018/07/13	10	28.53	5	28.31	28.45	5	4,685	0.11%
2018/07/12	1	27.80	0	0.00	27.80	1	4,325	0.02%
2018/07/11	0	0.00	1	27.60	27.50	-1	4,306	-0.02%
2018/07/10	3	27.73	23	27.44	27.90	-20	4,296	-0.47%
2018/07/09	0	0.00	5	27.41	27.20	-5	4,301	-0.12%
2018/07/06	2	27.00	1	27.20	27.05	1	4,281	0.02%
2018/07/05	4	27.01	0	0.00	27.00	4	4,321	0.09%
2018/07/04	25	28.16	9	28.14	27.90	16	4,324	0.37%
2018/07/03	0	0.00	1	27.25	27.15	-1	4,011	-0.02%
2018/07/02	2	26.95	0	0.00	26.85	2	4,016	0.05%
2018/06/29	2	27.55	4	27.35	27.25	-2	3,991	-0.05%
2018/06/28	0	0.00	1	26.25	26.25	-1	3,914	-0.03%
2018/06/27	2	26.55	2	26.25	26.10	0	3,951	0.00%
2018/06/26	2	26.05	24	26.20	26.20	-22	3,973	-0.55%
2018/06/25	0	0.00	1	27.40	26.70	-1	3,974	-0.03%
2018/06/22	5	27.38	2	27.30	27.15	3	4,015	0.07%
2018/06/21	4	28.05	4	28.10	27.95	0	3,998	0.00%
2018/06/19	0	0.00	1	27.30	27.20	-1	4,013	-0.02%
2018/06/15	1	27.30	0	0.00	27.50	1	4,095	0.02%
2018/06/14	3	27.37	0	0.00	27.30	3	4,165	0.07%
2018/06/13	0	0.00	5	27.68	27.60	-5	4,174	-0.12%
2018/06/12	23	27.90	3	27.85	27.85	20	4,166	0.48%
2018/06/11	2	27.75	8	27.38	27.40	-6	4,093	-0.15%
2018/06/08	16	27.84	3	27.88	27.70	13	4,127	0.31%
2018/06/07	6	28.03	22	28.00	27.65	-16	4,144	-0.39%
2018/06/06	1	27.15	2	27.23	27.35	-1	4,114	-0.02%
2018/06/05	42	27.36	8	27.56	27.00	34	4,531	0.75%
2018/06/04	48	28.24	19	27.99	28.05	29	4,582	0.63%
2018/06/01	2	27.18	2	27.30	27.35	0	4,392	0.00%
2018/05/31	6	26.51	0	0.00	26.50	6	4,412	0.14%
2018/05/30	0	0.00	30	25.90	25.90	-30	4,538	-0.66%
2018/05/29	3	26.28	3	26.08	26.25	0	4,596	0.00%
2018/05/28	2	26.20	0.1	26.00	26.05	1.9	4,630	0.04%
2018/05/25	0	0.00	1	25.40	25.35	-1	4,770	-0.02%
2018/05/24	1	25.55	0	0.00	25.35	1	4,822	0.02%
2018/05/18	1	25.50	0	0.00	25.40	1	5,176	0.02%
2018/05/17	1	25.70	6	26.03	26.10	-5	5,161	-0.10%
2018/05/16	0	0.00	8	24.41	24.50	-8	5,055	-0.16%
2018/05/14	2	24.15	20	23.98	24.00	-18	5,303	-0.34%
2018/05/11	0	0.00	3	24.45	24.10	-3	5,357	-0.06%
2018/05/09	0	0.00	5	24.05	24.05	-5	5,416	-0.09%
2018/05/08	0	0.00	7	24.20	24.15	-7	5,480	-0.13%
2018/05/07	0	0.00	7	24.01	24.00	-7	5,554	-0.13%
2018/05/02	5	24.20	1	24.10	24.00	4	5,954	0.07%
2018/04/30	2	24.10	0	0.00	24.15	2	6,075	0.03%
2018/04/27	5	23.60	5	23.70	23.70	0	6,376	0.00%
2018/04/26	2	24.23	3	24.05	23.55	-1	6,682	-0.01%
2018/04/25	0	0.00	1	23.45	23.75	-1	7,172	-0.01%
2018/04/24	0	0.00	6	24.05	23.90	-6	7,255	-0.08%
2018/04/23	0	0.00	2	25.00	24.80	-2	7,302	-0.03%
2018/04/19	2	25.80	1	25.50	25.50	1	7,480	0.01%
2018/04/18	18	25.91	2	25.45	25.50	16	7,755	0.21%
2018/04/17	6	26.02	3	26.02	25.80	3	7,945	0.04%
2018/04/16	2	26.98	4	27.03	26.60	-2	8,233	-0.02%
2018/04/13	10	26.43	10	26.75	26.75	0	8,566	0.00%
2018/04/12	0	0.00	11	26.25	26.25	-11	9,242	-0.12%
2018/04/11	11	27.07	6	26.72	26.70	5	10,411	0.05%
2018/04/10	4	26.08	5	26.04	26.55	-1	11,292	-0.01%
2018/04/09	0	0.00	1	25.45	25.25	-1	11,603	-0.01%
2018/04/03	2	25.90	3	26.40	25.85	-1	11,754	-0.01%
2018/04/02	0	0.00	3	26.78	26.65	-3	11,738	-0.03%
2018/03/31	26	26.70	4	26.75	26.65	22	11,828	0.19%
2018/03/30	10	27.22	4	27.21	27.05	6	11,829	0.05%
2018/03/29	0	0.00	1	27.05	27.00	-1	11,807	-0.01%
2018/03/28	2	27.00	3	27.17	27.00	-1	11,817	-0.01%
2018/03/27	15	27.24	12	27.33	27.50	3	11,825	0.03%
2018/03/26	5	26.73	6	26.85	26.80	-1	11,834	-0.01%
2018/03/23	23	26.62	3	26.63	26.75	20	11,831	0.17%
2018/03/22	21	27.20	21	27.74	27.35	0	11,738	0.00%
2018/03/21	4	27.43	11	27.85	27.85	-7	11,692	-0.06%
2018/03/20	37	27.19	1	27.25	27.15	36	11,863	0.30%
2018/03/19	2	28.05	0	0.00	27.90	2	11,893	0.02%
2018/03/16	0	28.25	0	0.00	28.20	0	11,875	0.00%
2018/03/15	3	28.10	0	0.00	28.05	3	11,917	0.03%
2018/03/14	2	28.00	1	28.20	27.95	1	11,906	0.01%
2018/03/13	1	28.55	12	28.35	28.45	-11	11,883	-0.09%
2018/03/12	17	28.56	2	28.55	28.35	15	11,841	0.13%
2018/03/09	7	29.95	8	29.70	29.20	-1	11,816	-0.01%
2018/03/08	5	28.79	0	0.00	28.75	5	11,452	0.04%
2018/03/07	1	28.30	9	28.47	28.50	-8	11,450	-0.07%
2018/03/06	11	28.76	0	0.00	28.75	11	11,513	0.10%
2018/03/05	21	28.76	5	28.45	28.45	16	11,389	0.14%
2018/03/02	2	28.40	0	0.00	28.15	2	11,353	0.02%
2018/03/01	3	27.63	4	27.86	27.95	-1	11,737	-0.01%
2018/02/27	6	27.88	2	27.98	27.80	4	11,967	0.03%
2018/02/26	0	0.00	3	27.47	27.00	-3	12,038	-0.02%
2018/02/23	2	27.38	6	27.38	27.45	-4	12,002	-0.03%
2018/02/22	2	27.15	5	27.14	27.25	-3	11,994	-0.03%
2018/02/21	56	27.40	2	26.80	27.50	54	11,995	0.45%
2018/02/12	13	25.51	0	0.00	25.45	13	11,913	0.11%
2018/02/09	2	24.85	1	23.90	25.00	1	11,890	0.01%
2018/02/08	45	25.02	0	0.00	25.10	45	11,927	0.38%
2018/02/07	0	0.00	11	25.85	25.25	-11	11,965	-0.09%
2018/02/06	35	26.43	5	25.99	25.10	30	12,043	0.25%
2018/02/05	2	27.08	30.1	26.85	27.40	-28.1	12,214	-0.23%
2018/02/02	0	0.00	7	27.94	27.95	-7	12,207	-0.06%
2018/02/01	3	27.90	3	28.13	27.95	0	12,226	0.00%
2018/01/31	0	0.00	1	27.65	28.10	-1	12,282	-0.01%
2018/01/30	5	28.32	2	28.50	28.05	3	12,234	0.02%
2018/01/29	1	28.25	0	0.00	28.40	1	12,159	0.01%
2018/01/26	7	28.06	1	27.65	27.70	6	12,089	0.05%
2018/01/25	5	28.66	39	28.70	28.10	-34	11,968	-0.28%
2018/01/24	4	29.04	6	29.01	29.30	-2	11,793	-0.02%
2018/01/23	12	29.33	2	29.30	29.05	10	11,701	0.09%
2018/01/22	20	30.70	31	31.03	30.30	-11	11,422	-0.10%
2018/01/19	30	30.31	5	30.47	30.70	25	11,212	0.22%
2018/01/18	4	29.74	3	29.83	29.35	1	10,752	0.01%
2018/01/17	11	29.62	7	29.61	29.45	4	10,698	0.04%
2018/01/16	3	30.12	4	29.68	29.50	-1	10,612	-0.01%
2018/01/15	2	29.50	2.1	29.80	29.35	-0.1	10,510	0.00%
2018/01/12	6	30.43	8.4	30.23	30.05	-2.4	10,468	-0.02%
2018/01/11	2	29.45	8	29.63	29.55	-6	10,156	-0.06%
2018/01/10	18	29.35	2	29.43	29.10	16	9,979	0.16%
2018/01/09	6	30.15	43	30.30	30.20	-37	9,679	-0.38%
2018/01/08	80	31.01	64	31.71	30.60	16	9,315	0.17%
2018/01/05	130	30.83	71	30.63	31.20	59	8,612	0.69%	大買/
2018/01/04	82	27.67	51	28.24	28.95	31	7,454	0.42%
2018/01/03	10	26.73	3	26.58	26.35	7	6,544	0.11%
2018/01/02	0	0.00	3	25.73	25.95	-3	6,204	-0.05%