東元 (1504)-群益金鼎-大甲券商分點個股進出

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

東元

(1504)

可現股當沖

股價
52.5
漲跌
▼0.9
漲幅
-1.69%
成交量
9,142張
產業
上市電機機械類股▲0.94%
662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

東元 (1504)籌碼相關－群益金鼎-大甲券商分點個股進出

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-大甲券商分點個股進出
群益金鼎-大甲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	9	52.97	6	53.88	52.50	3	5,354	0.06%
2024/12/02	7	53.43	3.1	53.54	53.40	3.9	5,233	0.07%
2024/11/29	4	52.48	1	52.20	53.10	3	5,149	0.06%
2024/11/28	2	52.50	3	52.87	52.80	-1	5,142	-0.02%
2024/11/27	1	52.70	47	52.84	53.00	-46	5,033	-0.91%
2024/11/26	5	51.10	4	52.65	49.95	1	4,722	0.02%
2024/11/25	2	51.80	13	51.85	51.40	-11	4,548	-0.24%
2024/11/22	0	0.00	2	52.20	52.10	-2	4,480	-0.04%
2024/11/21	2	51.40	3	51.90	52.00	-1	4,448	-0.02%
2024/11/20	1	52.10	4	52.73	52.40	-3	4,397	-0.07%
2024/11/19	0	0.00	2	52.10	52.20	-2	4,374	-0.05%
2024/11/18	0	0.00	2	52.40	52.40	-2	4,347	-0.05%
2024/11/15	1	52.10	5	51.98	52.00	-4	4,336	-0.09%
2024/11/14	0	0.00	1.4	51.23	51.50	-1.4	4,291	-0.03%
2024/11/13	0	0.00	27.1	50.49	50.60	-27.1	4,222	-0.64%
2024/11/12	0	0.00	0.1	49.74	49.30	-0.1	4,199	0.00%
2024/11/11	2	50.60	4.9	50.42	50.50	-2.9	4,170	-0.07%
2024/11/08	3	50.60	0	0.00	50.60	3	4,194	0.07%
2024/11/07	0	0.00	1	50.31	51.10	-1	4,236	-0.02%
2024/11/06	0	0.00	0	50.30	50.00	0	4,202	0.00%
2024/11/05	0	0.00	6	50.33	50.20	-6	4,299	-0.14%
2024/11/04	0	0.00	0	50.00	49.90	0	4,470	0.00%
2024/11/01	0	0.00	4	49.35	49.70	-4	4,663	-0.09%
2024/10/30	0	49.33	2	49.58	49.40	-2	4,651	-0.04%
2024/10/29	1	48.51	0	0.00	48.60	1	4,608	0.02%
2024/10/28	3	49.90	1	49.21	49.90	2	4,561	0.04%
2024/10/25	0	49.00	0	0.00	48.55	0	4,547	0.00%
2024/10/23	2	49.70	0	0.00	49.10	2	4,552	0.04%
2024/10/21	0	0.00	15	49.82	49.60	-15	4,673	-0.32%
2024/10/16	0	48.80	0	0.00	49.90	0	4,983	0.00%
2024/10/15	0	49.20	2	49.10	49.50	-2	4,897	-0.04%
2024/10/14	0	0.00	5	48.65	49.05	-5	4,942	-0.10%
2024/10/11	30	49.60	0	49.70	49.05	30	5,045	0.59%
2024/10/09	0	0.00	3.1	49.50	49.45	-3.1	5,251	-0.06%
2024/10/08	0	0.00	36	49.80	49.80	-36	5,307	-0.68%
2024/10/07	0	0.00	3	50.13	50.70	-3	5,338	-0.06%
2024/10/04	0	0.00	1	48.35	48.65	-1	5,309	-0.02%
2024/10/01	1	48.15	2	47.80	47.75	-1	5,497	-0.02%
2024/09/27	0	0.00	30	49.80	49.65	-30	5,724	-0.52%
2024/09/26	0	0.00	1.1	49.91	49.50	-1.1	5,795	-0.02%
2024/09/25	0	0.00	0	49.50	49.70	0	5,858	0.00%
2024/09/23	0	49.25	0	0.00	49.00	0	6,090	0.00%
2024/09/20	0	0.00	1	49.35	49.05	-1	6,170	-0.02%
2024/09/19	0	0.00	3	49.05	49.25	-3	6,219	-0.05%
2024/09/18	1	49.40	0	0.00	49.05	1	6,329	0.02%
2024/09/13	0	0.00	1	48.00	48.40	-1	6,486	-0.02%
2024/09/12	1	47.20	11	47.25	48.15	-10	6,805	-0.15%
2024/09/11	0	0.00	11	46.03	45.90	-11	7,345	-0.15%
2024/09/10	0	0.00	1	46.15	46.45	-1	7,605	-0.01%
2024/09/09	2	46.13	10.1	46.35	46.55	-8.1	7,881	-0.10%
2024/09/06	0	0.00	0	46.48	46.70	0	7,988	0.00%
2024/09/05	0	0.00	0	46.80	46.30	0	8,195	0.00%
2024/09/03	0	0.00	0.1	48.32	48.40	-0.1	8,808	0.00%
2024/09/02	1	48.80	0	0.00	48.50	1	9,044	0.01%
2024/08/30	4	48.51	93	48.56	49.05	-89	9,310	-0.96%
2024/08/29	0	0.00	0	48.62	49.15	0	9,614	0.00%
2024/08/28	10	48.80	10.1	48.50	48.95	-0.1	10,062	0.00%
2024/08/27	0	0.00	0.1	48.49	48.75	-0.1	10,670	0.00%
2024/08/26	1	49.00	3	48.93	48.85	-2	10,818	-0.02%
2024/08/23	1	47.65	4	47.65	48.45	-3	10,958	-0.03%
2024/08/22	0	0.00	1	48.00	47.85	-1	11,104	-0.01%
2024/08/21	4	48.38	0	0.00	48.35	4	11,296	0.04%
2024/08/20	2	48.00	1	48.30	48.20	1	11,396	0.01%
2024/08/19	5	47.81	4	47.88	47.80	1	11,480	0.01%
2024/08/16	5	46.53	0	0.00	46.20	5	11,436	0.04%
2024/08/15	0	0.00	8	46.70	46.45	-8	11,528	-0.07%
2024/08/14	0	0.00	9	46.20	46.40	-9	11,665	-0.08%
2024/08/12	0	45.90	0	45.75	46.30	0	11,786	0.00%
2024/08/09	8.1	44.86	3	45.40	45.30	5.1	11,849	0.04%
2024/08/08	0	0.00	0	44.45	44.05	0	11,872	0.00%
2024/08/07	1	45.60	10	45.03	45.50	-9	12,023	-0.07%
2024/08/06	20	43.80	0	0.00	43.00	20	12,101	0.17%
2024/08/05	3	43.24	1	43.90	43.20	2	12,010	0.02%
2024/08/02	2	48.45	0	48.60	47.60	2	11,985	0.02%
2024/08/01	0	49.15	0	0.00	48.95	0	12,052	0.00%
2024/07/31	0	48.90	2	48.75	48.60	-2	12,134	-0.02%
2024/07/30	3	48.81	2	48.90	48.75	1	12,301	0.01%
2024/07/29	3	48.02	0	0.00	48.00	3	12,612	0.02%
2024/07/26	3	48.87	0	0.00	48.65	3	12,756	0.02%
2024/07/22	1	48.10	19.4	48.43	48.00	-18.4	13,015	-0.14%
2024/07/19	4	50.06	4	49.89	49.35	0	13,033	0.00%
2024/07/18	3	50.60	0	0.00	50.60	3	13,258	0.02%
2024/07/17	3	51.23	11	50.95	50.90	-8	13,572	-0.06%
2024/07/16	15	51.20	1.1	51.59	50.90	13.9	13,983	0.10%
2024/07/15	5	51.02	7	51.17	51.20	-2	15,045	-0.01%
2024/07/12	12	51.23	3	51.07	51.10	9	16,096	0.06%
2024/07/11	27	51.67	10	51.56	51.30	17	16,870	0.10%
2024/07/10	7	52.37	7	52.63	52.30	0	17,099	0.00%
2024/07/09	8	52.28	0	0.00	52.20	8	18,151	0.04%
2024/07/08	3	52.77	25	52.61	52.60	-22	19,245	-0.11%
2024/07/05	5	53.48	3	53.57	53.40	2	19,503	0.01%
2024/07/04	1.1	53.59	4	53.28	53.10	-2.9	19,437	-0.02%
2024/07/03	12	52.65	1	52.90	52.40	11	19,582	0.06%
2024/07/02	3	52.93	4	53.18	52.90	-1	19,575	-0.01%
2024/07/01	28	53.05	3	53.00	52.80	25	19,640	0.13%
2024/06/28	45	53.51	6	53.53	53.50	39	19,833	0.20%
2024/06/27	3.1	52.80	0	0.00	52.20	3.1	20,069	0.02%
2024/06/26	5	53.06	1	53.10	52.70	4	20,736	0.02%
2024/06/25	11	52.98	0.3	53.20	53.00	10.7	21,206	0.05%
2024/06/24	4	52.90	2	53.15	52.80	2	21,406	0.01%
2024/06/21	10	53.80	6	53.70	53.70	4	22,206	0.02%
2024/06/20	27	53.88	7	54.20	54.30	20	22,389	0.09%
2024/06/19	20	53.51	0	0.00	53.40	20	22,940	0.09%
2024/06/18	58	54.16	12	54.09	53.90	46	23,447	0.20%
2024/06/17	5.1	58.10	5	57.98	57.60	0.1	23,541	0.00%
2024/06/14	6	58.30	23	58.37	57.90	-17	24,041	-0.07%
2024/06/13	13	57.50	2	57.50	57.30	11	24,194	0.05%
2024/06/12	2	57.50	2	57.30	57.80	0	24,323	0.00%
2024/06/11	20.1	58.96	8	58.31	58.50	12.1	24,310	0.05%
2024/06/07	17	58.51	17	58.72	59.00	0	24,359	0.00%
2024/06/06	0	0.00	30	57.27	57.60	-30	24,223	-0.12%
2024/06/05	3	57.47	34.3	57.99	57.30	-31.3	24,096	-0.13%
2024/06/04	8.4	57.48	19	57.62	57.60	-10.7	24,016	-0.04%
2024/06/03	25	56.20	8.3	56.80	57.50	16.8	23,891	0.07%
2024/05/31	7.3	54.86	52.1	55.52	56.20	-44.8	23,869	-0.19%
2024/05/30	3	53.20	2	53.55	53.00	1	23,395	0.00%
2024/05/29	8	53.74	2	54.30	53.30	6	23,379	0.03%
2024/05/28	6	53.98	1	53.80	53.60	5	23,417	0.02%
2024/05/27	9	54.59	23	54.48	54.30	-14	23,576	-0.06%
2024/05/24	3	53.37	3	53.50	53.50	0	23,562	0.00%
2024/05/23	6	52.85	11	53.03	52.50	-5	23,866	-0.02%
2024/05/22	7	53.93	2	54.20	53.70	5	23,926	0.02%
2024/05/21	1	53.60	0	0.00	53.60	1	23,939	0.00%
2024/05/20	51	54.78	0	0.00	54.80	51	23,839	0.21%
2024/05/17	2	55.35	21	55.38	55.80	-19	23,744	-0.08%
2024/05/16	10	54.60	1	54.50	54.50	9	23,840	0.04%
2024/05/15	5	54.90	3	54.40	54.40	2	23,956	0.01%
2024/05/14	4	54.73	9	54.41	54.40	-5	23,913	-0.02%
2024/05/13	1	53.90	2	54.15	54.00	-1	23,871	0.00%
2024/05/10	15	54.86	2	55.20	55.10	13	23,750	0.05%
2024/05/09	13	55.68	2	56.50	55.80	11	23,638	0.05%
2024/05/08	27	56.57	11	56.95	56.30	16	23,560	0.07%
2024/05/07	5	56.94	11	56.95	57.20	-6	23,467	-0.03%
2024/05/06	0	0.00	15	56.50	56.60	-15	23,439	-0.06%
2024/05/03	14.2	56.10	1.7	56.03	55.70	12.5	23,356	0.05%
2024/05/02	12.1	56.77	57	57.66	56.70	-44.9	23,183	-0.19%
2024/04/30	7.7	55.94	0	56.00	55.60	7.7	22,859	0.03%
2024/04/29	67	56.63	3.2	56.61	56.70	63.8	22,836	0.28%
2024/04/26	29.3	57.60	0	0.00	57.10	29.3	22,743	0.13%
2024/04/25	6	58.50	0	0.00	58.10	6	22,610	0.03%
2024/04/24	17.4	59.62	22	59.71	59.30	-4.6	22,489	-0.02%
2024/04/23	12	58.48	13	59.60	58.30	-1	22,272	0.00%
2024/04/22	39.1	58.52	13	58.42	58.50	26.1	21,932	0.12%
2024/04/19	76	60.82	62	61.03	59.90	14	21,448	0.07%
2024/04/18	41.1	60.99	19	60.85	61.00	22.1	20,336	0.11%
2024/04/17	26	60.03	137	58.77	61.10	-111	19,309	-0.57%	大賣/鉅額交易
2024/04/16	172.2	57.79	12	56.88	56.30	160.2	18,471	0.87%	大買/鉅額交易
2024/04/15	103	59.43	85.2	60.04	59.20	17.9	18,113	0.10%	大買/
2024/04/12	12	60.21	84	59.65	60.80	-72	17,034	-0.42%
2024/04/11	3	56.30	12	56.83	56.50	-9	15,929	-0.06%
2024/04/10	7	56.56	4	56.43	56.20	3	15,614	0.02%
2024/04/09	7	56.91	15	56.91	57.00	-8	15,590	-0.05%
2024/04/08	2	55.65	28.1	55.93	56.30	-26.1	15,515	-0.17%
2024/04/03	4	55.73	8	55.95	55.70	-4	15,485	-0.03%
2024/04/02	28	55.80	12	55.66	55.40	16	15,522	0.10%
2024/04/01	51	56.73	9	56.51	56.20	42	15,345	0.27%
2024/03/29	26.3	56.11	132	57.78	58.10	-105.7	15,029	-0.70%	大賣/鉅額交易
2024/03/28	39	57.00	53	57.17	57.10	-14	14,351	-0.10%
2024/03/27	7	55.60	16	55.45	55.70	-9	13,900	-0.06%
2024/03/26	100	56.02	9.2	57.11	55.60	90.8	13,789	0.66%
2024/03/25	9	56.18	2	56.20	56.00	7	13,009	0.05%
2024/03/22	115	56.97	52	57.19	55.90	63	12,967	0.49%	大買/
2024/03/21	42.1	58.38	185	57.93	58.10	-142.9	12,586	-1.14%	大賣/鉅額交易
2024/03/20	8.1	56.27	19	55.85	56.00	-10.9	12,939	-0.08%
2024/03/19	21	55.20	30	55.19	55.00	-9	12,418	-0.07%
2024/03/18	2	52.95	42.1	52.37	52.80	-40.1	11,707	-0.34%
2024/03/15	6.3	50.75	1	50.80	50.60	5.3	11,390	0.05%
2024/03/14	0.1	51.08	7	51.63	51.50	-6.9	11,222	-0.06%
2024/03/13	15.1	51.03	28.7	51.14	51.00	-13.6	11,182	-0.12%
2024/03/12	20.1	50.94	17	50.88	51.10	3.1	11,372	0.03%
2024/03/11	5	50.02	2	50.00	50.30	3	11,599	0.03%
2024/03/08	5	49.01	2	49.40	49.40	3	11,867	0.03%
2024/03/07	7.1	50.04	1	49.75	50.10	6.1	12,105	0.05%
2024/03/06	11	50.30	15.5	50.27	50.50	-4.5	11,973	-0.04%
2024/03/05	2	48.25	13	48.78	48.95	-11	11,645	-0.09%
2024/03/04	4	48.88	37	48.60	48.75	-33	11,615	-0.28%
2024/03/01	4	48.45	37.1	48.81	48.65	-33.1	11,583	-0.29%
2024/02/29	33	48.23	59.1	49.11	49.20	-26.1	11,483	-0.23%
2024/02/27	5.1	47.64	20	48.20	47.60	-14.9	11,383	-0.13%
2024/02/26	33	48.47	19	48.67	48.25	14	11,321	0.12%
2024/02/23	7	47.79	25	47.83	47.95	-18	11,017	-0.16%
2024/02/22	16	47.24	57	47.29	47.05	-41	11,068	-0.37%
2024/02/21	6	47.25	5	47.28	47.05	1	11,372	0.01%
2024/02/20	6	47.07	4	47.33	47.45	2	11,654	0.02%
2024/02/19	18	47.61	2.3	47.83	47.35	15.7	11,852	0.13%
2024/02/16	1	46.80	18	47.06	47.60	-17	11,802	-0.14%
2024/02/15	23	45.78	52	45.93	45.85	-29	11,903	-0.24%
2024/02/05	5	46.55	9	46.55	46.65	-4	11,990	-0.03%
2024/02/02	2	46.45	7.3	46.58	46.30	-5.2	12,011	-0.04%
2024/02/01	0	46.10	7.3	46.48	46.75	-7.2	12,007	-0.06%
2024/01/31	5	46.19	1	46.00	46.05	4	11,978	0.03%
2024/01/30	3	46.40	4.3	46.14	46.20	-1.3	12,019	-0.01%
2024/01/29	2	45.15	9.3	46.01	46.20	-7.3	12,024	-0.06%
2024/01/25	2	45.05	30	45.15	45.20	-28	11,984	-0.23%
2024/01/24	7	45.31	0	0.00	45.20	7	12,063	0.06%
2024/01/23	3	45.62	31	45.70	45.45	-28	12,091	-0.23%
2024/01/22	4	44.30	2	44.60	44.95	2	11,935	0.02%
2024/01/19	5.4	43.96	0	0.00	43.90	5.4	11,891	0.05%
2024/01/18	5	43.60	3	43.45	43.80	2	11,910	0.02%
2024/01/17	6.3	43.72	0	0.00	43.40	6.3	11,917	0.05%
2024/01/16	2	44.85	0	0.00	44.80	2	11,808	0.02%
2024/01/15	2	45.48	5	45.65	45.55	-3	11,885	-0.03%
2024/01/12	2	45.00	0	0.00	44.90	2	12,000	0.02%
2024/01/11	4	44.99	2	44.95	44.95	2	12,058	0.02%
2024/01/10	2.3	45.25	3	45.32	45.35	-0.7	12,112	-0.01%
2024/01/05	2	46.23	0	0.00	46.05	2	12,177	0.02%
2024/01/04	0	0.00	0	46.60	46.75	0	12,201	0.00%
2024/01/03	3	47.08	3	46.52	46.55	0	12,356	0.00%
2024/01/02	20	47.45	5.8	47.37	47.50	14.2	12,271	0.12%
2023/12/29	0	0.00	4	46.70	46.80	-4	12,148	-0.03%
2023/12/28	2	46.73	5.2	46.92	46.85	-3.2	12,153	-0.03%
2023/12/27	0	0.00	13	46.22	45.95	-13	12,096	-0.11%
2023/12/26	0	46.25	1.5	46.60	46.40	-1.5	12,130	-0.01%
2023/12/25	27	46.24	7	46.18	46.30	20	12,154	0.16%
2023/12/21	30.3	45.45	7	45.91	45.25	23.3	12,438	0.19%
2023/12/20	3	46.20	4	46.23	46.30	-1	12,545	-0.01%
2023/12/19	21	46.07	3	45.95	45.95	18	12,743	0.14%
2023/12/18	5	46.60	4	46.66	46.60	1	12,657	0.01%
2023/12/15	9.3	47.37	23.3	47.37	46.60	-14	12,517	-0.11%
2023/12/14	1	45.30	2	45.65	45.65	-1	11,516	-0.01%
2023/12/13	3.4	45.21	2	45.25	45.05	1.4	11,416	0.01%
2023/12/12	21	45.14	1	45.10	45.10	20	11,526	0.17%
2023/12/11	1	45.65	8	45.63	45.70	-7	11,478	-0.06%
2023/12/08	9	45.98	12	45.92	45.80	-3	11,478	-0.03%
2023/12/07	14	46.44	18	46.56	46.05	-4	11,362	-0.03%
2023/12/06	53	46.41	37	45.66	45.65	16	10,927	0.15%
2023/12/05	37	44.51	4	45.10	45.05	33	10,481	0.32%
2023/12/04	76.8	45.14	23	45.20	44.85	53.8	10,209	0.53%
2023/12/01	63	46.36	1	46.25	46.25	62	9,873	0.63%
2023/11/30	54	46.73	4	46.83	46.70	50	9,811	0.51%
2023/11/29	12	46.99	1	46.85	46.80	11	9,838	0.11%
2023/11/28	1	47.00	6	47.44	47.50	-5	9,780	-0.05%
2023/11/27	3	48.00	14	47.43	47.35	-11	9,718	-0.11%
2023/11/24	9	47.56	8	47.38	47.35	1	9,668	0.01%
2023/11/23	3	46.98	18	46.54	46.85	-15	9,518	-0.16%
2023/11/22	3	45.95	1	46.00	46.10	2	9,462	0.02%
2023/11/21	28	46.22	1	46.30	46.20	27	9,394	0.29%
2023/11/20	3	46.90	19	46.83	46.95	-16	9,437	-0.17%
2023/11/17	14	45.30	44	45.69	45.75	-30	9,162	-0.33%
2023/11/16	27	44.05	1	43.75	44.35	26	9,069	0.29%
2023/11/15	6	45.09	18	44.68	44.65	-12	8,980	-0.13%
2023/11/14	46.1	44.57	9	44.72	44.30	37.1	9,219	0.40%
2023/11/13	9.1	45.53	2	45.78	46.05	7.1	9,059	0.08%
2023/11/10	26	45.86	0	0.00	45.75	26	9,118	0.29%
2023/11/09	0	0.00	2	46.30	46.20	-2	9,170	-0.02%
2023/11/08	0	0.00	2	46.65	46.60	-2	9,343	-0.02%
2023/11/07	4.1	46.91	4	47.08	47.00	0.1	9,596	0.00%
2023/11/06	7	47.74	1	48.10	47.40	6	9,659	0.06%
2023/11/03	3	47.45	17	47.54	47.60	-14	9,710	-0.14%
2023/11/02	1	46.05	25	46.68	46.75	-24	9,839	-0.24%
2023/11/01	10	45.45	0	0.00	45.40	10	9,973	0.10%
2023/10/31	26.1	46.51	0	0.00	46.10	26.1	10,060	0.26%
2023/10/30	1	47.65	0	0.00	47.50	1	10,326	0.01%
2023/10/27	2	47.80	0	0.00	47.40	2	10,512	0.02%
2023/10/26	0	0.00	2	48.00	47.80	-2	10,780	-0.02%
2023/10/25	3	49.30	9	48.96	48.60	-6	11,168	-0.05%
2023/10/24	5	48.85	23	48.97	48.95	-18	11,637	-0.15%
2023/10/23	14	49.36	25	49.45	49.15	-11	14,067	-0.08%
2023/10/20	11	48.04	1	48.15	48.15	10	15,471	0.06%
2023/10/19	25	47.38	2	47.70	47.45	23	15,903	0.14%
2023/10/18	3	47.92	1	48.59	48.60	2	16,773	0.01%
2023/10/17	11.2	48.81	0	0.00	47.75	11.2	16,840	0.07%
2023/10/16	0	0.00	2	49.20	49.05	-2	17,089	-0.01%
2023/10/13	6	49.01	1	49.10	49.10	5	17,406	0.03%
2023/10/12	1	49.85	13	49.95	49.80	-12	18,131	-0.07%
2023/10/11	13	48.70	7	48.95	48.50	6	18,470	0.03%
2023/10/06	2	50.40	1	49.90	49.90	1	18,486	0.01%
2023/10/05	22	50.51	18	50.21	50.60	4	18,612	0.02%
2023/10/04	1	49.90	21	49.98	49.60	-20	18,830	-0.11%
2023/10/03	18.1	51.36	16	52.46	51.00	2.1	19,013	0.01%
2023/10/02	4	51.73	2.2	52.15	52.10	1.8	19,083	0.01%
2023/09/28	13	51.44	8	51.85	52.00	5	19,150	0.03%
2023/09/27	14	51.96	8.5	51.95	52.00	5.5	19,231	0.03%
2023/09/26	3	52.00	18	52.10	51.70	-15	19,176	-0.08%
2023/09/25	8.2	51.65	20	52.00	51.40	-11.8	19,087	-0.06%
2023/09/22	45	50.48	81.3	50.50	51.00	-36.3	18,922	-0.19%
2023/09/21	28	49.15	20	48.80	48.75	8	18,722	0.04%
2023/09/20	1	50.60	8.4	50.49	50.60	-7.4	18,815	-0.04%
2023/09/19	0	0.00	23.1	50.39	50.50	-23.1	19,025	-0.12%
2023/09/18	1	49.10	0	0.00	49.15	1	19,243	0.01%
2023/09/15	0	0.00	9.8	49.42	49.85	-9.8	19,513	-0.05%
2023/09/14	1	48.75	3	48.90	48.95	-2	19,922	-0.01%
2023/09/13	8	48.60	14.3	48.27	48.55	-6.2	20,240	-0.03%
2023/09/12	0	0.00	1	47.65	47.60	-1	21,177	0.00%
2023/09/11	16.1	47.26	32	47.14	46.80	-15.9	21,496	-0.07%
2023/09/08	6	48.03	7	48.07	48.20	-1	21,678	0.00%
2023/09/07	11	47.62	28	47.69	47.70	-17	21,834	-0.08%
2023/09/06	3.2	48.20	5	48.14	48.05	-1.8	22,052	-0.01%
2023/09/05	3	48.63	2.1	48.80	48.70	0.9	22,471	0.00%
2023/09/04	28.1	48.56	4	48.99	48.90	24.1	22,853	0.11%
2023/09/01	11	49.55	3	49.93	49.30	8	23,380	0.03%
2023/08/31	6	49.66	5	49.98	49.90	1	23,598	0.00%
2023/08/30	5	49.56	6	49.72	49.40	-1	24,036	0.00%
2023/08/29	1	49.60	0	0.00	49.55	1	25,008	0.00%
2023/08/28	6.3	49.85	2.1	49.78	49.60	4.2	25,126	0.02%
2023/08/25	5	50.40	13	50.58	50.10	-8	25,489	-0.03%
2023/08/24	2	51.25	16.3	50.97	51.10	-14.3	25,596	-0.06%
2023/08/23	21	49.07	11	49.25	49.30	10	25,596	0.04%
2023/08/22	24.2	49.47	17	49.39	49.25	7.2	25,880	0.03%
2023/08/21	23	50.37	4	50.23	50.10	19	26,172	0.07%
2023/08/18	41.1	51.76	15	52.13	51.20	26.1	26,329	0.10%
2023/08/17	12	50.41	8	51.09	51.20	4	26,331	0.02%
2023/08/16	28.3	50.62	62	50.98	50.80	-33.8	26,923	-0.13%
2023/08/15	14	50.69	2	50.50	50.90	12	28,001	0.04%
2023/08/14	20	50.53	10	50.29	49.75	10	29,259	0.03%
2023/08/11	73.2	50.46	12	49.52	49.70	61.2	29,311	0.21%
2023/08/10	12	50.83	7	50.76	50.70	5	29,651	0.02%
2023/08/09	5	52.10	3	52.37	52.20	2	30,459	0.01%
2023/08/08	13.4	52.44	40	52.30	52.30	-26.6	30,630	-0.09%
2023/08/07	4	53.25	64.1	53.45	53.80	-60.1	30,917	-0.19%
2023/08/04	15.3	52.05	10	52.21	52.50	5.3	30,934	0.02%
2023/08/02	7	53.19	33	53.53	53.10	-26	31,471	-0.08%
2023/08/01	63	53.25	14	53.41	53.20	49	32,218	0.15%
2023/07/31	12.3	54.18	21	53.77	53.80	-8.7	32,510	-0.03%
2023/07/28	23	53.77	25	53.75	54.60	-2	32,582	-0.01%
2023/07/27	31	55.29	10	55.09	55.00	21	32,509	0.06%
2023/07/26	303.3	58.62	47	58.08	55.00	256.3	32,680	0.78%	大買/鉅額交易
2023/07/25	24	57.23	255.6	56.95	59.00	-231.6	30,459	-0.76%	大賣/鉅額交易
2023/07/24	28	55.14	14	55.04	53.70	14	29,135	0.05%
2023/07/21	52	55.03	105.3	55.35	55.60	-53.3	28,830	-0.18%	大賣/
2023/07/20	52	52.78	22.3	52.91	52.90	29.7	28,388	0.10%
2023/07/19	13.3	51.51	9	51.89	51.50	4.3	28,384	0.02%
2023/07/18	51	53.49	7	54.67	53.00	44	28,340	0.16%
2023/07/17	163	55.24	26.1	55.40	54.70	136.9	28,293	0.48%	大買/鉅額交易
2023/07/14	7	53.26	10	53.21	53.50	-3	27,997	-0.01%
2023/07/13	29	51.79	3	51.93	52.00	26	27,939	0.09%
2023/07/12	7	52.94	4.1	52.55	52.70	2.9	28,160	0.01%
2023/07/11	8	52.11	4	52.05	52.20	4	28,583	0.01%
2023/07/10	60.1	52.31	44.1	52.84	52.70	16	29,213	0.05%
2023/07/07	2	50.80	1	50.90	51.00	1	29,612	0.00%
2023/07/06	2	51.60	4	51.70	51.50	-2	30,322	-0.01%
2023/07/05	12	52.50	4	52.33	52.10	8	30,540	0.03%
2023/07/04	14.3	53.29	3.1	53.30	53.00	11.2	31,007	0.04%
2023/07/03	84	54.13	3	54.13	54.00	81	31,095	0.26%
2023/06/30	3.1	53.42	32	53.38	53.30	-29	31,439	-0.09%
2023/06/29	31	52.81	32	53.39	52.90	-1	31,887	0.00%
2023/06/28	79.1	53.29	37	52.82	52.70	42.1	32,794	0.13%
2023/06/27	52	53.89	3	54.07	53.50	49	33,152	0.15%
2023/06/26	79.3	55.61	2	54.50	54.50	77.3	34,208	0.23%
2023/06/21	42	56.49	67	57.06	57.00	-25	35,109	-0.07%
2023/06/20	66	56.84	72	57.41	56.90	-6	35,780	-0.02%
2023/06/19	76	56.09	84	56.34	55.80	-8	36,374	-0.02%
2023/06/16	61	57.23	55.4	56.57	56.80	5.6	36,338	0.02%
2023/06/15	48.2	53.68	16.1	53.76	54.30	32.2	35,547	0.09%
2023/06/14	3.1	53.07	2.5	53.12	53.40	0.5	35,532	0.00%
2023/06/13	9.1	53.90	1	53.90	53.60	8	35,517	0.02%
2023/06/12	4.1	53.67	4	53.28	53.00	0	35,910	0.00%
2023/06/09	34	54.92	23	54.70	54.70	11	35,907	0.03%
2023/06/08	30	56.80	40	56.68	56.30	-10	35,702	-0.03%
2023/06/07	40.2	56.88	50.2	56.66	57.40	-10	35,651	-0.03%
2023/06/06	2	54.95	4	54.80	54.50	-2	35,811	-0.01%
2023/06/05	21	55.14	30	54.81	54.70	-9	36,222	-0.02%
2023/06/02	93	54.50	49.2	54.20	54.10	43.8	36,299	0.12%
2023/06/01	15	51.90	4.1	52.04	52.00	10.9	35,459	0.03%
2023/05/31	7	51.71	4.1	51.77	51.20	2.9	35,375	0.01%
2023/05/30	0	0.00	6	51.23	51.10	-6	35,007	-0.02%
2023/05/29	10	51.61	19	52.04	51.80	-9	34,911	-0.03%
2023/05/26	23	51.07	40	50.88	50.90	-17	34,768	-0.05%
2023/05/25	24	52.37	6	52.60	51.80	18	34,623	0.05%
2023/05/24	11	51.61	5	51.54	52.40	6	34,240	0.02%
2023/05/23	20	52.02	33	51.73	51.90	-13	34,146	-0.04%
2023/05/22	16.1	52.02	18.3	52.28	51.90	-2.2	34,209	-0.01%
2023/05/19	35.3	51.22	23.1	51.37	51.10	12.2	33,571	0.04%
2023/05/18	18	49.37	40	49.11	49.80	-22	32,429	-0.07%
2023/05/17	8	46.94	18	46.84	47.00	-10	31,184	-0.03%
2023/05/16	52	46.89	11	46.88	47.00	41	30,965	0.13%
2023/05/15	20.1	47.16	14	47.18	47.15	6.1	30,378	0.02%
2023/05/12	19	45.29	50	45.53	45.50	-31	29,474	-0.11%
2023/05/11	19	45.29	50	45.53	44.95	-31	29,168	-0.11%
2023/05/10	16.1	46.43	18	46.66	46.70	-1.9	28,742	-0.01%
2023/05/09	95	48.20	82	46.73	47.00	13	28,588	0.05%
2023/05/08	74.1	46.55	130.1	47.77	48.70	-55.9	27,900	-0.20%	大賣/
2023/05/05	63.1	45.73	20	45.45	45.65	43.1	26,863	0.16%
2023/05/04	7	46.26	7.1	46.38	46.60	-0.1	26,436	0.00%
2023/05/03	13	45.97	10.1	45.88	45.70	3	26,125	0.01%
2023/05/02	68	45.54	87	45.25	46.25	-19	25,840	-0.07%
2023/04/28	7	44.19	15	44.21	44.15	-8	25,225	-0.03%
2023/04/27	69	43.07	105	43.59	43.65	-36	24,939	-0.14%	大賣/
2023/04/26	59.1	42.66	23	42.92	43.25	36.1	24,679	0.15%
2023/04/25	64	43.80	113	44.15	43.05	-49	24,372	-0.20%	大賣/
2023/04/24	18	43.84	59	44.02	44.45	-41	23,832	-0.17%
2023/04/21	85	43.79	23	43.77	43.80	62	23,623	0.26%
2023/04/20	68	44.16	49	44.33	44.00	19	23,290	0.08%
2023/04/19	28	45.18	29	45.11	45.00	-1	23,008	0.00%
2023/04/18	20	44.44	15	44.70	44.30	5	22,521	0.02%
2023/04/17	61	45.25	8	44.98	44.60	53	22,278	0.24%
2023/04/14	24	44.93	15	45.11	44.85	9	21,874	0.04%
2023/04/13	46.1	46.61	102	46.17	46.00	-55.9	21,267	-0.26%	大賣/
2023/04/12	84	45.02	87.3	44.98	45.40	-3.3	20,354	-0.02%
2023/04/11	107	44.80	124	44.66	44.40	-17	19,625	-0.09%	大買/大賣/
2023/04/10	57	43.71	28.5	43.94	43.95	28.5	18,702	0.15%
2023/04/07	47	43.53	63	43.79	43.05	-16	18,260	-0.09%
2023/04/06	43	42.03	14	42.44	42.60	29	17,591	0.16%
2023/03/31	12	41.95	37.1	42.02	42.50	-25.1	17,338	-0.14%
2023/03/30	47	43.10	46.2	42.80	42.70	0.8	16,783	0.00%
2023/03/29	36	42.36	152.1	42.64	42.90	-116.1	16,156	-0.72%	大賣/鉅額交易
2023/03/28	115.3	41.49	29	40.69	40.90	86.3	15,121	0.57%	大買/
2023/03/27	55.1	42.51	41.2	42.57	41.90	13.9	14,519	0.10%
2023/03/24	72.5	41.69	54	42.70	44.00	18.5	13,151	0.14%
2023/03/23	53	39.61	59	39.71	40.00	-6	11,847	-0.05%
2023/03/22	43	38.17	344	38.42	37.90	-301	10,854	-2.77%	大賣/鉅額交易
2023/03/21	5	36.59	22	36.30	36.25	-17	9,674	-0.18%
2023/03/20	6	35.87	3	36.00	35.85	3	9,313	0.03%
2023/03/17	2	35.50	1.7	35.35	35.20	0.3	9,080	0.00%
2023/03/16	11	35.35	21.1	35.26	35.00	-10.1	8,746	-0.11%
2023/03/15	19	36.01	19	36.21	35.70	0	8,502	0.00%
2023/03/14	34	34.69	15	34.96	35.20	19	7,977	0.24%
2023/03/13	12	34.79	11	34.97	34.90	1	7,687	0.01%
2023/03/10	115	35.37	13	34.95	35.10	102	7,405	1.38%	大買/鉅額交易
2023/03/09	201	36.29	58.7	36.30	36.00	142.3	7,062	2.01%	大買/鉅額交易
2023/03/08	98	34.80	2	34.93	34.50	96	6,249	1.54%
2023/03/07	1	32.60	485	33.36	35.10	-484	5,568	-8.69%	大賣/鉅額交易
2023/03/06	8	32.16	6	32.25	31.95	2	5,029	0.04%
2023/03/03	2	31.43	21.3	31.53	31.55	-19.3	4,837	-0.40%
2023/03/02	1	30.80	3	30.85	30.80	-2	4,735	-0.04%
2023/03/01	11	30.41	13	30.67	30.50	-2	4,690	-0.04%
2023/02/23	9.3	31.08	28	30.98	30.95	-18.7	4,564	-0.41%
2023/02/22	5	30.00	2	30.03	30.25	3	4,425	0.07%
2023/02/21	38.1	30.36	16	30.55	30.40	22	4,287	0.51%
2023/02/20	24	30.58	42	30.70	30.85	-18	4,090	-0.44%
2023/02/17	7	29.37	0	0.00	29.30	7	3,679	0.19%
2023/02/16	1	30.10	4	29.86	29.70	-3	3,705	-0.08%
2023/02/15	6	29.43	23	29.44	29.45	-17	3,636	-0.47%
2023/02/14	0	0.00	1.1	29.40	29.40	-1.1	3,512	-0.03%
2023/02/13	0	0.00	0	29.30	29.30	0	3,478	0.00%
2023/02/10	0	0.00	22.1	29.28	29.35	-22.1	3,455	-0.64%
2023/02/09	1	29.15	6	29.13	29.00	-5	3,437	-0.15%
2023/02/07	0	0.00	6	28.91	29.00	-6	3,453	-0.17%
2023/02/06	15	29.20	11.1	29.00	28.90	3.9	3,417	0.11%
2023/02/02	4	28.70	0	0.00	28.85	4	3,401	0.12%
2023/02/01	0	0.00	4	29.05	28.75	-4	3,403	-0.12%
2023/01/31	4	28.51	0	0.00	28.70	4	3,396	0.12%
2023/01/30	0	0.00	0.1	28.58	28.65	-0.1	3,327	0.00%
2023/01/17	0	0.00	0	28.35	28.20	0	3,313	0.00%
2023/01/09	0	0.00	4	28.49	28.50	-4	3,485	-0.11%
2023/01/05	9	28.27	6	28.32	28.05	3	3,484	0.09%
2023/01/04	0.5	27.77	0	0.00	27.90	0.5	3,346	0.02%
2022/12/30	0	0.00	0.1	27.57	27.55	-0.1	3,329	0.00%
2022/12/22	1.1	27.36	0	0.00	27.35	1.1	3,473	0.03%
2022/12/19	1	27.60	0	0.00	27.40	1	3,512	0.03%
2022/12/15	0	0.00	0	28.15	28.20	0	3,471	0.00%
2022/12/14	0	0.00	4	28.10	28.15	-4	3,480	-0.11%
2022/12/13	0	0.00	10	27.75	27.85	-10	3,459	-0.29%
2022/12/12	15	27.86	0	0.00	27.80	15	3,461	0.43%
2022/12/09	1	27.90	0	0.00	28.00	1	3,552	0.03%
2022/12/07	1	27.95	0	0.00	27.70	1	3,548	0.03%
2022/12/06	15	28.21	4	28.46	27.90	11	3,518	0.31%
2022/12/02	0	28.35	1	28.45	28.15	-1	3,413	-0.03%
2022/12/01	1	28.15	0	0.00	28.20	1	3,387	0.03%
2022/11/30	3	28.05	0	0.00	28.15	3	3,365	0.09%
2022/11/29	0	28.05	0	0.00	28.20	0	3,353	0.00%
2022/11/28	0	27.90	0	0.00	27.90	0	3,339	0.00%
2022/11/25	0	28.10	0	0.00	27.85	0	3,344	0.00%
2022/11/23	2	27.53	0	0.00	27.40	2	3,374	0.06%
2022/11/22	1	27.35	0	0.00	27.35	1	3,396	0.03%
2022/11/21	2	27.93	0	0.00	27.80	2	3,350	0.06%
2022/11/18	1	28.60	0	0.00	28.10	1	3,444	0.03%
2022/11/15	0	29.00	0	0.00	29.00	0	3,317	0.00%
2022/11/14	1.2	29.25	0	0.00	28.85	1.2	3,316	0.04%
2022/11/11	0	0.00	0.1	29.60	29.65	-0.1	3,237	0.00%
2022/11/09	1	29.10	0	0.00	29.10	1	3,425	0.03%
2022/11/02	1	28.65	1	28.55	28.55	0	3,289	0.00%
2022/11/01	0	0.00	1	28.70	28.65	-1	3,272	-0.03%
2022/10/31	2	28.40	0	28.50	28.50	2	3,248	0.06%
2022/10/28	0	0.00	0.1	28.87	28.65	-0.1	3,228	0.00%
2022/10/27	0	0.00	0	28.60	29.05	0	3,173	0.00%
2022/10/26	0	0.00	1	27.95	28.05	-1	3,135	-0.03%
2022/10/25	0	0.00	0	28.10	28.10	0	3,129	0.00%
2022/10/21	1	26.85	0	0.00	27.00	1	3,094	0.03%
2022/10/20	3	26.40	3	26.80	27.05	0	3,127	0.00%
2022/10/17	0	27.05	0	0.00	27.10	0	2,992	0.00%
2022/10/14	0	0.00	2	27.40	27.45	-2	2,999	-0.07%
2022/10/13	2	26.65	0	0.00	26.90	2	3,094	0.06%
2022/10/12	0	27.80	1	27.65	27.85	-1	3,040	-0.03%
2022/10/04	2.2	28.00	0	0.00	28.05	2.2	3,039	0.07%
2022/09/23	0	0.00	3	28.85	29.00	-3	3,523	-0.09%
2022/09/22	5	28.50	0	0.00	28.90	5	3,802	0.13%
2022/09/21	0	0.00	3	28.77	28.80	-3	3,969	-0.08%
2022/09/20	2.1	28.38	0	0.00	28.40	2.1	3,968	0.05%
2022/09/19	1	28.40	2.5	28.42	28.40	-1.5	4,091	-0.04%
2022/09/16	6	28.33	0	0.00	28.50	6	4,278	0.14%
2022/09/14	4.1	28.83	0	0.00	28.70	4.1	4,198	0.10%
2022/09/13	0.8	29.29	0	0.00	29.30	0.8	4,223	0.02%
2022/09/12	0	0.00	36	29.20	29.25	-36	4,234	-0.85%
2022/09/07	10.3	28.95	0	0.00	28.80	10.3	4,373	0.24%
2022/09/06	10	29.45	0	0.00	29.30	10	4,414	0.23%
2022/09/05	0	0.00	1	29.40	29.75	-1	4,436	-0.02%
2022/09/01	1	29.00	0	0.00	29.40	1	4,463	0.02%
2022/08/31	1	28.90	2	29.40	29.60	-1	4,441	-0.02%
2022/08/30	1.4	29.16	0	0.00	29.30	1.4	4,410	0.03%
2022/08/29	4	28.68	3	29.20	29.20	1	4,401	0.02%
2022/08/26	0	0.00	25	29.60	29.70	-25	4,355	-0.57%
2022/08/25	71.1	30.23	70	29.84	29.60	1.1	4,349	0.02%
2022/08/24	0	29.55	0	0.00	29.70	0	4,308	0.00%
2022/08/23	0	29.40	0	0.00	29.35	0	4,315	0.00%
2022/08/22	1	29.35	0	0.00	29.50	1	4,320	0.02%
2022/08/19	2	29.43	1	29.40	29.50	1	4,349	0.02%
2022/08/18	6	29.60	0	0.00	29.65	6	4,326	0.14%
2022/08/17	0	0.00	7	30.04	29.90	-7	4,299	-0.16%
2022/08/16	7	29.94	8	29.99	29.80	-1	4,200	-0.02%
2022/08/15	5	29.10	2	29.15	29.30	3	4,013	0.07%
2022/08/11	0	0.00	0	28.70	28.80	0	3,984	0.00%
2022/08/10	0.1	28.40	0	28.65	28.30	0.1	3,991	0.00%
2022/08/09	0	0.00	1	28.55	28.60	-1	4,008	-0.02%
2022/08/05	0	28.35	0	0.00	28.55	0	4,152	0.00%
2022/08/03	3	28.48	0	0.00	28.30	3	4,226	0.07%
2022/08/02	2	28.63	1	28.60	28.70	1	4,230	0.02%
2022/08/01	0	29.05	0	0.00	29.00	0	4,236	0.00%
2022/07/29	37	29.20	1	29.25	29.35	36	4,251	0.85%
2022/07/28	0	29.23	0	0.00	29.30	0	4,257	0.00%
2022/07/26	0	28.90	50	28.75	28.95	-50	4,199	-1.19%
2022/07/25	0	0.00	8	28.84	28.85	-8	4,258	-0.19%
2022/07/22	1	28.50	1	28.85	28.50	0	4,268	0.00%
2022/07/21	55	28.36	50	28.50	28.70	5	4,306	0.12%
2022/07/20	27.1	29.19	2	29.15	28.70	25.1	4,365	0.57%
2022/07/19	0	0.00	4	28.69	28.75	-4	4,380	-0.09%
2022/07/18	15	28.50	1	28.50	28.45	14	4,515	0.31%
2022/07/15	1	28.10	5	28.37	28.40	-4	4,656	-0.09%
2022/07/14	4	28.36	0	0.00	28.25	4	4,778	0.08%
2022/07/13	20	28.60	0	0.00	28.20	20	4,819	0.42%
2022/07/12	20	28.05	21	28.20	28.05	-1	4,925	-0.02%
2022/07/11	2.1	28.70	0	0.00	28.60	2.1	5,084	0.04%
2022/07/08	3	28.20	5	28.45	28.25	-2	5,129	-0.04%
2022/07/07	1	28.40	2	28.50	28.40	-1	5,237	-0.02%
2022/07/06	0	0.00	3	28.87	28.50	-3	5,195	-0.06%
2022/07/05	28	28.74	23	28.97	28.65	5	5,186	0.10%
2022/07/04	0	0.00	1	28.60	28.70	-1	5,127	-0.02%
2022/07/01	57	29.79	65	29.70	29.05	-8	5,112	-0.16%
2022/06/30	24	29.67	3	29.82	29.85	21	4,819	0.44%
2022/06/29	23	29.43	6	29.44	29.45	17	4,609	0.37%
2022/06/28	0	28.70	1	28.75	28.80	-1	4,750	-0.02%
2022/06/27	7.1	29.33	1	29.20	28.95	6.1	4,810	0.13%
2022/06/24	2	29.70	13	29.90	29.80	-11	4,699	-0.23%
2022/06/23	10	28.37	0	0.00	28.65	10	4,532	0.22%
2022/06/21	1	28.20	0	0.00	28.65	1	4,626	0.02%
2022/06/20	0.1	27.70	0	0.00	27.45	0.1	4,599	0.00%
2022/06/17	2	28.00	5	27.88	28.05	-3	4,621	-0.06%
2022/06/16	0.2	28.38	0	28.73	28.20	0.2	4,494	0.00%
2022/06/15	4	28.69	0	28.84	28.60	4	4,550	0.09%
2022/06/14	1	29.75	0.1	29.76	29.75	0.9	4,531	0.02%
2022/06/13	3	29.40	1	29.55	29.70	2	4,494	0.04%
2022/06/06	2	30.20	0	0.00	30.15	2	4,419	0.05%
2022/06/02	1	30.00	1	30.15	29.90	0	4,429	0.00%
2022/06/01	2.1	30.78	1	30.50	30.50	1.1	4,436	0.02%
2022/05/31	0	0.00	0.1	30.10	30.95	-0.1	4,384	0.00%
2022/05/26	0	0.00	3	29.18	29.30	-3	4,232	-0.07%
2022/05/24	0	0.00	0	28.95	28.65	0	4,227	0.00%
2022/05/23	8	28.89	0	28.90	28.85	8	4,220	0.19%
2022/05/20	0	0.00	3	28.85	28.75	-3	4,222	-0.07%
2022/05/19	0.1	28.40	0	0.00	28.50	0.1	4,193	0.00%
2022/05/18	0	0.00	9	28.88	28.70	-9	4,178	-0.22%
2022/05/17	2	28.65	1	28.85	28.85	1	4,152	0.02%
2022/05/16	0	28.20	0	0.00	28.25	0	4,119	0.00%
2022/05/13	0	28.85	0	0.00	28.90	0	4,009	0.00%
2022/05/12	1.1	28.92	0	0.00	28.60	1.1	3,982	0.03%
2022/05/11	0	0.00	2	29.65	29.70	-2	3,904	-0.05%
2022/05/10	1	29.85	1	29.90	30.10	0	3,881	0.00%
2022/05/09	4	29.93	0	0.00	29.80	4	3,881	0.10%
2022/05/06	0	30.70	26	30.50	30.80	-26	3,860	-0.67%
2022/05/04	0	31.25	0	0.00	31.20	0	3,845	0.00%
2022/05/03	18	31.06	0	0.00	31.10	18	3,885	0.46%
2022/04/29	28	31.34	3	31.35	31.20	25	3,867	0.65%
2022/04/28	0	0.00	4	31.95	31.70	-4	3,811	-0.10%
2022/04/27	8	31.46	2	31.55	31.70	6	3,783	0.16%
2022/04/26	2.2	32.74	8	32.90	32.30	-5.8	3,739	-0.15%
2022/04/25	16	32.31	3	33.15	31.90	13	3,652	0.36%
2022/04/22	3	32.62	0	0.00	32.90	3	3,532	0.09%
2022/04/21	15	33.16	9	33.14	32.65	6	3,399	0.18%
2022/04/20	0	0.00	3	33.68	33.55	-3	3,241	-0.09%
2022/04/19	0	0.00	7	32.92	32.95	-7	3,086	-0.23%
2022/04/18	5	32.80	3	32.97	32.45	2	3,007	0.07%
2022/04/15	9	33.58	37	33.23	33.45	-28	2,886	-0.97%
2022/04/14	1	32.00	4	32.24	32.70	-3	2,699	-0.11%
2022/04/13	6	32.33	2	32.38	32.30	4	2,621	0.15%
2022/04/12	4	31.05	1	31.15	31.25	3	2,477	0.12%
2022/04/11	1	31.20	0	0.00	31.05	1	2,469	0.04%
2022/04/08	1	31.05	0	0.00	31.00	1	2,435	0.04%
2022/04/07	2	30.85	1	30.65	30.50	1	2,447	0.04%
2022/04/01	17	31.56	2	31.50	31.50	15	2,360	0.64%
2022/03/31	48	32.42	5.1	32.55	32.15	42.9	2,263	1.90%
2022/03/30	1	31.45	15	31.25	31.45	-14	1,935	-0.72%
2022/03/28	15.1	30.62	0	0.00	30.85	15.1	1,844	0.82%
2022/03/25	1	31.25	0	0.00	30.95	1	1,820	0.05%
2022/03/18	1	29.60	0	0.00	30.15	1	1,709	0.06%
2022/03/17	5	29.70	2	30.00	29.95	3	1,644	0.18%
2022/03/16	6	29.63	0	0.00	29.55	6	1,600	0.37%
2022/03/15	19	29.58	1	29.50	29.65	18	1,591	1.13%
2022/03/08	0.1	28.80	0	0.00	28.70	0.1	1,649	0.01%
2022/03/07	0.1	29.15	2	29.15	29.10	-1.9	1,656	-0.11%
2022/03/03	60	30.15	0	0.00	30.20	60	1,621	3.70%
2022/02/25	27	29.80	0	0.00	30.05	27	1,667	1.62%
2022/02/24	100	30.00	0	0.00	29.75	100	1,663	6.01%
2022/02/23	100.1	30.10	0	0.00	30.10	100.1	1,636	6.12%
2022/02/22	52	30.15	0	0.00	30.05	52	1,653	3.15%
2022/02/21	86	30.50	0	0.00	30.50	86	1,645	5.23%
2022/02/11	0	0.00	2	30.45	30.40	-2	1,736	-0.12%
2022/02/09	0	0.00	2	30.55	30.70	-2	1,803	-0.11%
2022/02/08	1	29.85	20	29.85	29.85	-19	1,794	-1.06%
2022/02/07	20	29.55	0	0.00	29.70	20	1,787	1.12%
2022/01/25	0.6	29.50	0	0.00	29.20	0.6	1,788	0.03%
2022/01/24	0.4	30.30	0	0.00	30.05	0.4	1,759	0.02%
2022/01/21	1	30.30	0	0.00	30.30	1	1,776	0.06%
2022/01/19	0.1	30.70	0	0.00	30.65	0.1	1,771	0.00%
2022/01/18	0	0.00	14	30.65	30.60	-14	1,784	-0.78%
2022/01/17	0.1	30.65	169	30.64	30.60	-168.9	1,797	-9.40%	大賣/鉅額交易
2022/01/14	0	0.00	5	30.95	30.85	-5	1,795	-0.28%
2022/01/13	0	0.00	3	31.02	30.85	-3	1,882	-0.16%
2022/01/11	1	30.95	0	0.00	30.85	1	1,905	0.05%
2022/01/10	3	30.90	11	31.00	31.10	-8	1,913	-0.42%
2022/01/07	0	0.00	0.1	31.20	31.00	-0.1	1,913	-0.01%
2022/01/06	0	0.00	10.4	30.95	31.05	-10.4	1,922	-0.54%
2022/01/05	0.1	30.80	1	31.00	30.95	-0.9	1,935	-0.05%
2021/12/29	0	0.00	15	31.52	31.90	-15	1,997	-0.75%
2021/12/23	0	0.00	0	30.85	31.00	0	2,022	0.00%
2021/12/22	1	30.70	0	0.00	30.70	1	2,052	0.05%
2021/12/20	1	30.60	0	0.00	30.65	1	2,064	0.05%
2021/12/16	2	31.15	2	30.85	30.60	0	2,018	0.00%
2021/12/14	2	30.40	0	0.00	30.35	2	2,203	0.09%
2021/12/07	0.3	30.20	0	0.00	30.30	0.3	2,304	0.01%
2021/11/24	2	30.80	0	0.00	30.85	2	2,152	0.09%
2021/11/23	3	30.93	0	0.00	30.80	3	2,156	0.14%
2021/11/12	0	0.00	2	31.50	31.55	-2	2,203	-0.09%
2021/11/10	2	31.30	0	0.00	31.55	2	2,224	0.09%
2021/11/09	0	0.00	4	31.23	31.40	-4	2,213	-0.18%
2021/11/02	1	30.90	1	30.30	30.55	0	2,145	0.00%
2021/10/27	2	30.25	4	30.20	30.20	-2	2,052	-0.10%
2021/10/26	2	30.25	0	0.00	30.15	2	2,072	0.10%
2021/10/19	0	0.00	12	30.08	30.30	-12	2,033	-0.59%
2021/10/14	9	29.99	0	0.00	29.90	9	2,039	0.44%
2021/10/12	5	30.15	0	0.00	30.25	5	2,024	0.25%
2021/10/08	10	31.15	10	31.05	30.95	0	1,990	0.00%
2021/10/06	0	0.00	90	30.71	31.15	-90	1,983	-4.54%
2021/10/01	50	30.36	0	0.00	30.35	50	2,001	2.50%
2021/09/30	0	0.00	5	30.86	31.25	-5	1,984	-0.25%
2021/09/29	45	30.36	0	30.40	30.65	45	2,053	2.19%
2021/09/28	0	30.90	55	30.69	30.85	-55	2,061	-2.67%
2021/09/27	5	30.85	0	0.00	30.60	5	2,079	0.24%
2021/09/22	30.1	30.46	0	0.00	30.45	30.1	2,107	1.43%
2021/09/17	20	31.00	15	31.98	30.75	5	2,050	0.24%
2021/09/16	15	31.63	0	0.00	31.45	15	1,913	0.78%
2021/08/23	0	0.00	1	29.45	29.45	-1	2,351	-0.04%
2021/08/20	0	0.00	4	28.60	28.90	-4	2,391	-0.17%
2021/08/19	0.2	28.86	0	0.00	28.75	0.2	2,438	0.01%
2021/08/16	0	0.00	1	29.30	29.25	-1	2,401	-0.04%
2021/08/12	0	0.00	2	30.10	30.15	-2	2,379	-0.08%
2021/08/09	1	30.20	0	0.00	30.65	1	2,464	0.04%
2021/08/04	0	0.00	1	31.15	31.25	-1	2,621	-0.04%
2021/08/03	0	31.20	0	0.00	31.25	0	2,694	0.00%
2021/07/28	0	0.00	11	31.00	30.70	-11	2,897	-0.38%
2021/07/26	1	31.50	0	31.75	31.45	1	2,980	0.03%
2021/07/21	0	0.00	5	31.60	31.85	-5	3,009	-0.17%
2021/07/20	1	31.55	0	0.00	31.55	1	3,040	0.03%
2021/07/16	10	31.95	0	0.00	31.80	10	3,234	0.31%
2021/07/06	1	34.20	0	0.00	33.45	1	3,923	0.03%
2021/07/05	0	0.00	3	32.47	33.00	-3	3,879	-0.08%
2021/07/02	11	32.31	0	0.00	31.90	11	3,884	0.28%
2021/06/30	0	0.00	1	33.20	33.20	-1	3,897	-0.03%
2021/06/25	1	33.50	8	33.25	33.20	-7	4,102	-0.17%
2021/06/22	0	0.00	2	33.20	33.20	-2	4,244	-0.05%
2021/06/21	4	33.80	1	33.10	33.60	3	4,502	0.07%
2021/06/18	1	32.50	0	0.00	32.40	1	4,590	0.02%
2021/06/15	0	0.00	1	33.50	33.00	-1	4,759	-0.02%
2021/06/11	0	0.00	3	33.10	33.00	-3	4,761	-0.06%
2021/06/09	0	0.00	1	32.80	32.60	-1	4,790	-0.02%
2021/06/07	1	33.10	1	33.15	33.15	0	4,788	0.00%
2021/06/02	4	33.05	12	33.44	33.40	-8	4,873	-0.16%
2021/06/01	1	33.00	0	0.00	33.10	1	4,909	0.02%
2021/05/31	8	33.02	3	33.12	33.00	5	4,958	0.10%
2021/05/28	2	32.95	1	33.35	32.95	1	4,995	0.02%
2021/05/27	1	32.30	0	0.00	33.50	1	4,997	0.02%
2021/05/14	0	0.00	1	31.30	31.35	-1	5,452	-0.02%
2021/05/12	1	33.65	0	0.00	31.35	1	5,517	0.02%
2021/05/11	3	34.42	0	0.00	34.35	3	5,625	0.05%
2021/05/10	1	35.35	4.3	35.05	35.55	-3.3	5,625	-0.06%
2021/05/06	6	32.35	0	0.00	32.50	6	5,532	0.11%
2021/05/05	0	32.90	0	0.00	32.35	0	5,590	0.00%
2021/05/04	1	33.60	0	0.00	32.60	1	5,646	0.02%
2021/05/03	0	34.55	10	34.20	34.05	-10	5,645	-0.18%
2021/04/29	2	34.48	0.3	34.51	34.90	1.7	5,656	0.03%
2021/04/28	0	0.00	1	34.50	34.55	-1	5,633	-0.02%
2021/04/27	4	34.40	21	34.42	34.75	-17	5,633	-0.30%
2021/04/26	7	34.94	0	0.00	35.00	7	5,592	0.13%
2021/04/23	0	0.00	1	34.80	35.05	-1	5,566	-0.02%
2021/04/22	3	35.43	1	35.90	34.70	2	5,535	0.04%
2021/04/21	2	35.55	5	35.36	35.55	-3	5,388	-0.06%
2021/04/20	25	34.17	11	34.27	35.10	14	5,270	0.27%
2021/04/19	1	33.55	4	33.45	33.30	-3	5,046	-0.06%
2021/04/16	6	32.82	1	32.80	32.85	5	4,985	0.10%
2021/04/15	2	33.50	2	33.30	32.90	0	5,034	0.00%
2021/04/14	5	32.82	0	0.00	33.00	5	5,019	0.10%
2021/04/13	3	32.85	7	32.86	32.70	-4	4,996	-0.08%
2021/04/09	0	0.00	1	31.85	31.70	-1	4,986	-0.02%
2021/04/08	2	31.78	2	31.80	32.00	0	4,983	0.00%
2021/04/01	1	31.75	41	32.00	31.85	-40	4,985	-0.80%
2021/03/31	3	32.27	4	32.50	32.35	-1	4,933	-0.02%
2021/03/30	21	33.20	2	33.13	33.35	19	4,868	0.39%
2021/03/29	1	31.85	0	0.00	31.85	1	4,794	0.02%
2021/03/26	0	0.00	3	31.85	31.90	-3	4,788	-0.06%
2021/03/25	3	32.03	1	32.95	31.85	2	4,761	0.04%
2021/03/24	16	32.90	12	33.16	32.65	4	4,693	0.09%
2021/03/23	30	31.77	18	31.57	31.75	12	4,450	0.27%
2021/03/22	3	31.17	1	31.35	31.05	2	4,213	0.05%
2021/03/19	0	0.00	1	30.75	30.85	-1	4,104	-0.02%
2021/03/18	2	30.85	0	0.00	30.90	2	4,050	0.05%
2021/03/17	1	30.70	0	0.00	30.75	1	4,062	0.02%
2021/03/16	0	0.00	1	31.10	31.00	-1	4,068	-0.02%
2021/03/15	0	0.00	3	30.95	30.75	-3	4,071	-0.07%
2021/03/11	0	0.00	98	30.13	30.65	-98	4,061	-2.41%
2021/03/10	1	30.15	36	30.30	30.20	-35	4,044	-0.87%
2021/03/09	11	30.85	6	30.84	30.85	5	4,040	0.12%
2021/03/08	0	0.00	1	30.75	30.70	-1	4,066	-0.02%
2021/03/05	0	0.00	1.7	30.53	30.55	-1.7	4,073	-0.04%
2021/03/04	12	30.33	0	0.00	30.50	12	4,126	0.29%
2021/03/03	5	30.48	1	30.70	30.80	4	4,152	0.10%
2021/03/02	0	0.00	3	30.75	30.50	-3	4,145	-0.07%
2021/02/26	7	30.38	11.2	30.66	30.35	-4.2	4,159	-0.10%
2021/02/25	10	30.45	20	30.46	30.75	-10	4,138	-0.24%
2021/02/24	51	29.96	1.8	29.88	29.85	49.2	4,110	1.20%
2021/02/23	15	29.78	0	0.00	29.80	15	4,099	0.37%
2021/02/22	29	29.56	0	0.00	29.40	29	4,068	0.71%
2021/02/19	2	29.13	0	0.00	29.10	2	4,032	0.05%
2021/02/18	0	0.00	2	29.18	29.00	-2	3,999	-0.05%
2021/02/17	1	28.30	12	28.98	29.00	-11	3,989	-0.28%
2021/02/05	12	28.26	1	28.65	28.50	11	3,904	0.28%
2021/02/04	2	28.10	0	0.00	28.15	2	3,846	0.05%
2021/02/03	11	28.52	1	28.35	28.45	10	3,806	0.26%
2021/02/02	8	28.72	9	28.94	29.10	-1	3,702	-0.03%
2021/01/29	5	26.80	0	0.00	26.80	5	3,453	0.14%
2021/01/25	2	27.70	0	0.00	27.85	2	3,265	0.06%
2021/01/22	0	0.00	1	27.50	27.50	-1	3,258	-0.03%
2021/01/20	5	28.21	0	0.00	28.00	5	3,231	0.15%
2021/01/19	1	28.55	10	28.55	28.70	-9	3,225	-0.28%
2021/01/18	3	28.28	5	28.53	28.80	-2	3,224	-0.06%
2021/01/15	1	28.60	1	28.65	28.70	0	3,296	0.00%
2021/01/14	2	28.85	0	0.00	28.90	2	3,357	0.06%
2021/01/13	0	0.00	5	29.36	29.15	-5	3,361	-0.15%
2021/01/12	4	28.83	3	29.10	28.75	1	3,340	0.03%
2021/01/11	11	29.24	0	0.00	29.20	11	3,310	0.33%
2021/01/07	2	28.38	0	0.00	28.30	2	3,198	0.06%
2021/01/04	3	27.70	11	28.30	28.45	-8	3,220	-0.25%
2020/12/30	0	0.00	1	28.00	27.95	-1	3,163	-0.03%
2020/12/29	3	27.50	0	0.00	27.30	3	3,110	0.10%
2020/12/25	1	27.70	0	0.00	27.60	1	3,145	0.03%
2020/12/24	0	0.00	1	27.55	27.55	-1	3,138	-0.03%
2020/12/22	1	27.40	0	0.00	27.40	1	3,122	0.03%
2020/12/18	0	0.00	3	27.40	27.45	-3	3,155	-0.10%
2020/12/17	0	0.00	12	27.78	27.50	-12	3,166	-0.38%
2020/12/16	10	27.85	0	0.00	28.05	10	3,130	0.32%
2020/12/15	2	27.90	0	0.00	27.40	2	3,168	0.06%
2020/12/14	0.2	28.35	1	27.90	27.95	-0.8	3,211	-0.02%
2020/12/11	0.2	28.50	0	0.00	28.00	0.2	3,208	0.01%
2020/12/10	0.2	28.55	0	0.00	28.50	0.2	3,182	0.01%
2020/12/09	0	0.00	0.5	28.75	28.65	-0.5	3,151	-0.01%
2020/12/08	2	28.65	5	28.90	28.70	-3	3,166	-0.09%
2020/12/04	1.2	29.22	20	29.20	29.45	-18.8	3,169	-0.59%
2020/12/03	1	29.35	0	0.00	29.25	1	3,161	0.03%
2020/12/01	1	29.55	13	29.57	29.55	-12	3,113	-0.39%
2020/11/30	14	29.89	7	29.91	29.55	7	3,126	0.22%
2020/11/27	0	0.00	3	30.30	30.40	-3	3,079	-0.10%
2020/11/25	0	0.00	2	29.95	30.05	-2	3,091	-0.06%
2020/11/23	2	29.65	3	30.02	29.80	-1	2,998	-0.03%
2020/11/19	0	0.00	1	30.00	29.90	-1	2,911	-0.03%
2020/11/17	0	0.00	1	30.05	30.05	-1	2,908	-0.03%
2020/11/11	5	30.05	2	30.30	30.25	3	3,121	0.10%
2020/11/09	1	30.40	0	0.00	30.25	1	3,231	0.03%
2020/11/02	2	30.00	0	0.00	29.80	2	3,352	0.06%
2020/10/28	0.2	30.20	0	0.00	30.10	0.2	3,321	0.01%
2020/10/20	0	0.00	1	29.75	30.00	-1	3,371	-0.03%
2020/10/19	0	0.00	1	29.75	29.75	-1	3,360	-0.03%
2020/10/15	0	0.00	2	29.85	29.85	-2	3,409	-0.06%
2020/10/14	1	29.90	0	0.00	29.85	1	3,457	0.03%
2020/10/12	2	30.00	0	0.00	30.00	2	3,453	0.06%
2020/10/06	0	0.00	2	30.00	29.95	-2	3,553	-0.06%
2020/09/30	1	30.00	0	0.00	29.85	1	3,642	0.03%
2020/09/29	0	0.00	20	30.10	29.85	-20	3,671	-0.54%
2020/09/28	3	29.97	0	0.00	30.00	3	3,709	0.08%
2020/09/22	0	0.00	2	30.30	30.20	-2	3,716	-0.05%
2020/09/21	0	0.00	1	30.60	30.50	-1	3,758	-0.03%
2020/09/18	0	0.00	1	30.55	30.65	-1	3,755	-0.03%
2020/09/17	12	30.34	48	30.39	30.70	-36	3,710	-0.97%
2020/09/16	0	0.00	0.4	29.70	29.80	-0.4	3,644	-0.01%
2020/09/11	0	0.00	1	29.95	29.75	-1	3,685	-0.03%
2020/09/10	0	0.00	10	30.10	29.95	-10	3,642	-0.27%
2020/09/07	11	30.35	0	0.00	30.35	11	3,554	0.31%
2020/09/04	5	29.95	5	29.90	29.85	0	3,524	0.00%
2020/09/03	22	30.16	2	30.20	30.15	20	3,559	0.56%
2020/09/02	0	0.00	1	29.90	29.75	-1	3,542	-0.03%
2020/09/01	8	29.68	2	29.73	29.55	6	3,502	0.17%
2020/08/31	2	29.30	0	0.00	29.30	2	3,435	0.06%
2020/08/28	0	0.00	10	29.34	29.30	-10	3,386	-0.30%
2020/08/27	0	0.00	18	29.60	29.55	-18	3,422	-0.53%
2020/08/25	33	29.75	2	29.70	29.65	31	3,408	0.91%
2020/08/24	8	29.73	0	0.00	29.65	8	3,495	0.23%
2020/08/20	0	0.00	19	29.25	29.40	-19	3,544	-0.54%
2020/08/19	40	29.78	5	29.60	29.50	35	3,504	1.00%
2020/08/18	23	29.77	2	29.73	30.05	21	3,469	0.61%
2020/08/17	1	28.85	0	0.00	28.90	1	3,448	0.03%
2020/08/13	3	29.08	2	28.98	29.10	1	3,390	0.03%
2020/08/12	1	28.15	2	28.40	28.15	-1	3,339	-0.03%
2020/08/10	8	28.86	11	29.33	28.55	-3	3,326	-0.09%
2020/08/07	1	28.50	0	0.00	28.50	1	3,249	0.03%
2020/08/06	2	28.28	0	0.00	28.35	2	3,249	0.06%
2020/08/03	4	27.69	2	27.55	27.50	2	3,266	0.06%
2020/07/31	2	27.80	4	27.20	27.20	-2	3,259	-0.06%
2020/07/30	2	27.80	0.8	27.80	27.80	1.2	3,258	0.04%
2020/07/29	4	27.70	0	0.00	27.60	4	3,262	0.12%
2020/07/24	0	0.00	3	28.70	28.60	-3	3,202	-0.09%
2020/07/23	1	28.20	3	28.27	28.15	-2	3,125	-0.06%
2020/07/22	3	28.20	2	28.25	28.40	1	3,144	0.03%
2020/07/21	1	27.80	2	28.23	28.15	-1	3,142	-0.03%
2020/07/20	0	0.00	4	27.93	28.30	-4	3,118	-0.13%
2020/07/17	0	0.00	4	27.55	27.45	-4	3,107	-0.13%
2020/07/13	2	27.00	1	27.05	27.00	1	3,103	0.03%
2020/07/09	49	27.06	1	27.10	26.95	48	3,124	1.54%
2020/07/08	0	0.00	2	27.30	27.15	-2	3,129	-0.06%
2020/07/06	11	26.70	0.4	26.70	26.65	10.6	3,115	0.34%
2020/07/01	4	27.13	3	27.30	27.00	1	3,118	0.03%
2020/06/23	2	27.10	0	0.00	26.85	2	3,231	0.06%
2020/06/22	3	27.35	2	27.75	27.05	1	3,323	0.03%
2020/06/12	0	0.00	2	27.20	27.10	-2	3,957	-0.05%
2020/06/10	5	28.33	2	28.75	28.65	3	4,229	0.07%
2020/06/09	0	0.00	5	28.65	28.35	-5	4,351	-0.11%
2020/06/08	2	28.40	0	0.00	28.40	2	4,528	0.04%
2020/06/04	3	28.15	0	0.00	28.10	3	4,855	0.06%
2020/05/28	0	0.00	4	28.60	28.40	-4	4,854	-0.08%
2020/05/27	0	0.00	1	28.70	28.40	-1	4,885	-0.02%
2020/05/26	2	28.20	0	0.00	28.15	2	4,901	0.04%
2020/05/25	0	0.00	2	28.20	28.15	-2	4,914	-0.04%
2020/05/22	0	0.00	4	28.10	28.15	-4	4,972	-0.08%
2020/05/19	2	27.10	0	0.00	27.00	2	4,863	0.04%
2020/05/18	0	0.00	2	27.25	27.05	-2	4,875	-0.04%
2020/05/15	0	0.00	5	27.00	26.95	-5	4,880	-0.10%
2020/05/13	0	0.00	1	26.85	26.90	-1	4,955	-0.02%
2020/05/11	1	27.10	5	26.98	26.90	-4	4,990	-0.08%
2020/05/08	4	26.60	0	0.00	26.45	4	4,980	0.08%
2020/05/06	1	27.10	1	27.05	26.90	0	5,024	0.00%
2020/05/04	0	0.00	1	26.85	26.85	-1	4,978	-0.02%
2020/04/30	1	27.00	0	0.00	26.85	1	4,992	0.02%
2020/04/29	1	26.95	0	0.00	26.70	1	5,001	0.02%
2020/04/28	1	26.90	0	0.00	26.80	1	5,122	0.02%
2020/04/27	0	0.00	4	26.45	26.60	-4	5,252	-0.08%
2020/04/22	10	26.05	0	0.00	25.90	10	5,270	0.19%
2020/04/17	3	25.65	3	26.15	25.80	0	5,312	0.00%
2020/04/16	0	0.00	3.5	25.64	25.55	-3.5	5,336	-0.06%
2020/04/15	4	26.05	6	26.50	26.00	-2	5,379	-0.04%
2020/04/14	0	0.00	3	26.65	26.55	-3	5,390	-0.06%
2020/04/13	0	0.00	2	25.98	26.10	-2	5,350	-0.04%
2020/04/10	1	26.00	12	24.49	26.05	-11	5,317	-0.21%
2020/04/09	3	24.00	0	0.00	23.95	3	5,238	0.06%
2020/04/08	1	24.05	0	0.00	23.90	1	5,263	0.02%
2020/04/07	6	23.78	0	0.00	23.70	6	5,334	0.11%
2020/03/31	0	0.00	3	24.05	24.10	-3	5,445	-0.06%
2020/03/27	6	23.93	0	0.00	23.50	6	5,416	0.11%
2020/03/25	5	24.45	117	23.97	24.10	-112	5,332	-2.10%	大賣/鉅額交易
2020/03/24	17	23.43	3	24.35	23.00	14	5,263	0.27%
2020/03/23	3	23.85	0	0.00	23.80	3	5,209	0.06%
2020/03/18	0	0.00	3	25.00	25.00	-3	4,938	-0.06%
2020/03/17	0	0.00	34.9	24.99	24.80	-34.9	4,835	-0.72%
2020/03/13	3	23.60	20	24.19	24.65	-17	4,549	-0.37%
2020/03/12	3	24.60	3	25.00	24.80	0	4,432	0.00%
2020/03/10	0	0.00	3	25.90	26.20	-3	4,079	-0.07%
2020/03/09	5	26.05	0	0.00	26.00	5	3,963	0.13%
2020/03/05	3	27.00	0	0.00	27.10	3	3,941	0.08%
2020/02/17	0	0.00	3	27.65	27.85	-3	4,132	-0.07%
2020/02/12	2	26.95	1	26.95	26.95	1	4,119	0.02%
2020/02/06	0	0.00	2.9	26.85	27.00	-2.9	4,152	-0.07%
2020/02/03	1	27.00	8.7	26.54	27.10	-7.7	4,371	-0.18%
2020/01/31	0	0.00	1	27.00	27.05	-1	4,402	-0.02%
2020/01/20	0	0.00	1	26.95	26.90	-1	4,181	-0.02%
2020/01/17	0	0.00	4	26.91	26.85	-4	4,211	-0.09%
2020/01/16	0	0.00	2	26.70	26.55	-2	4,202	-0.05%
2020/01/13	1	26.05	0	0.00	26.00	1	4,252	0.02%
2020/01/09	1	26.00	0	0.00	26.10	1	4,236	0.02%
2020/01/02	0	0.00	6	26.80	26.60	-6	4,252	-0.14%
2019/12/31	0	0.00	15	26.15	26.20	-15	4,234	-0.35%
2019/12/30	1	26.15	0	0.00	26.25	1	4,197	0.02%
2019/12/27	0	0.00	10	26.30	26.30	-10	4,290	-0.23%
2019/12/26	1	26.30	0	0.00	26.35	1	4,256	0.02%
2019/12/18	6	26.50	0	0.00	26.60	6	4,398	0.14%
2019/12/16	10	26.65	1	26.65	26.65	9	4,407	0.20%
2019/12/13	1	26.75	0	0.00	26.85	1	4,379	0.02%
2019/12/12	1	26.85	0	0.00	26.80	1	4,394	0.02%
2019/12/06	0	0.00	1	26.95	26.90	-1	4,611	-0.02%
2019/12/04	1	27.05	0	0.00	27.15	1	4,586	0.02%
2019/11/25	0	0.00	5	27.00	27.00	-5	4,589	-0.11%
2019/11/19	0	0.00	1	26.95	27.00	-1	4,632	-0.02%
2019/11/11	0	0.00	1	27.25	27.35	-1	4,692	-0.02%
2019/11/08	0	0.00	6	27.20	27.50	-6	4,679	-0.13%
2019/11/07	2	27.00	0	0.00	26.95	2	4,650	0.04%
2019/11/05	2	26.90	0	0.00	26.90	2	4,659	0.04%
2019/11/01	1	26.85	0	0.00	26.80	1	4,662	0.02%
2019/10/31	0	0.00	1	27.00	27.05	-1	4,635	-0.02%
2019/10/30	0	0.00	2	26.98	27.05	-2	4,670	-0.04%
2019/10/29	0	0.00	7	26.53	26.45	-7	4,814	-0.15%
2019/10/28	6	26.14	0	0.00	26.30	6	4,792	0.13%
2019/10/24	1	26.25	0	0.00	26.30	1	4,814	0.02%
2019/10/23	1	26.35	0	0.00	26.45	1	4,839	0.02%
2019/10/22	0	0.00	2	26.43	26.55	-2	5,048	-0.04%
2019/10/21	1	26.00	0	0.00	26.05	1	5,018	0.02%
2019/10/16	2	25.95	0	0.00	25.80	2	4,946	0.04%
2019/10/15	4	25.65	4	26.05	26.00	0	4,861	0.00%
2019/10/08	0	0.00	2	25.95	25.95	-2	4,939	-0.04%
2019/10/03	0	0.00	15	25.90	25.90	-15	5,030	-0.30%
2019/10/02	0	0.00	16	25.63	25.50	-16	4,877	-0.33%
2019/10/01	0	0.00	12	25.26	25.30	-12	4,831	-0.25%
2019/09/27	0	0.00	4	25.05	25.00	-4	4,802	-0.08%
2019/09/26	0	0.00	1	24.85	24.95	-1	4,773	-0.02%
2019/09/24	9	24.53	9	24.90	24.80	0	4,777	0.00%
2019/09/23	14	24.76	0	0.00	24.75	14	4,729	0.30%
2019/09/20	1	24.75	3	25.30	25.30	-2	4,721	-0.04%
2019/09/18	4	24.85	0	0.00	24.90	4	4,654	0.09%
2019/09/17	6	25.20	6	25.06	24.95	0	4,745	0.00%
2019/09/16	1	25.50	0	0.00	25.40	1	4,887	0.02%
2019/09/12	3	25.40	4	25.35	25.35	-1	4,844	-0.02%
2019/09/11	0	0.00	19	24.92	24.90	-19	4,815	-0.39%
2019/09/06	0	0.00	4	25.20	24.75	-4	4,762	-0.08%
2019/09/04	0	0.00	1	24.55	24.60	-1	4,839	-0.02%
2019/09/03	4	24.50	0	0.00	24.55	4	4,824	0.08%
2019/09/02	2	24.95	1	24.90	24.95	1	4,840	0.02%
2019/08/30	1	25.00	0	0.00	24.90	1	4,860	0.02%
2019/08/29	0	0.00	5	24.92	24.85	-5	4,894	-0.10%
2019/08/23	0	0.00	3	25.30	25.30	-3	5,630	-0.05%
2019/08/22	5	25.10	14	25.30	25.30	-9	6,425	-0.14%
2019/08/21	0	0.00	7	25.07	25.20	-7	6,601	-0.11%
2019/08/20	10	24.79	0	0.00	24.90	10	6,729	0.15%
2019/08/19	0	0.00	17	24.72	25.05	-17	6,643	-0.26%
2019/08/16	0	0.00	5	23.96	24.15	-5	6,510	-0.08%
2019/08/13	0	0.00	1	23.45	23.50	-1	6,690	-0.01%
2019/08/12	0	0.00	5	23.64	23.70	-5	6,685	-0.07%
2019/08/08	4	23.20	0	0.00	23.55	4	6,728	0.06%
2019/08/07	2	23.40	0	0.00	23.40	2	6,729	0.03%
2019/08/05	1	23.60	0	0.00	23.25	1	6,880	0.01%
2019/08/01	21	24.15	0	0.00	23.85	21	6,954	0.30%
2019/07/31	1	24.90	9	24.70	24.90	-8	6,820	-0.12%
2019/07/29	0	0.00	1	23.95	23.90	-1	6,626	-0.02%
2019/07/26	1	23.70	0	0.00	23.70	1	6,611	0.02%
2019/07/25	0	0.00	3	24.13	24.20	-3	6,583	-0.05%
2019/07/24	0	0.00	39	23.63	23.95	-39	6,645	-0.59%
2019/07/22	0	0.00	6	23.35	23.35	-6	6,426	-0.09%
2019/07/19	0	0.00	11	23.01	22.95	-11	6,371	-0.17%
2019/07/18	0	0.00	1	23.00	22.85	-1	6,340	-0.02%
2019/07/15	0	0.00	31	22.82	23.00	-31	6,309	-0.49%
2019/07/12	0	0.00	1	22.50	22.55	-1	6,253	-0.02%
2019/07/11	4	22.51	0	0.00	22.55	4	6,243	0.06%
2019/07/09	0	0.00	9	22.51	22.55	-9	6,363	-0.14%
2019/07/04	0	0.00	1	22.50	22.60	-1	6,549	-0.02%
2019/07/03	2	22.15	0	0.00	22.20	2	6,651	0.03%
2019/07/02	1	22.95	1	23.00	23.05	0	6,724	0.00%
2019/07/01	10	22.90	0	0.00	22.90	10	6,755	0.15%
2019/06/27	0	0.00	0.5	22.70	22.75	-0.5	6,850	-0.01%
2019/06/19	0	0.00	37.5	23.01	23.15	-37.5	6,780	-0.55%
2019/06/18	5	22.90	6	22.95	22.95	-1	6,731	-0.01%
2019/06/17	0	0.00	3	23.02	23.00	-3	6,746	-0.04%
2019/06/12	0	0.00	9	22.89	22.90	-9	6,754	-0.13%
2019/06/11	0	0.00	1	22.65	22.55	-1	6,758	-0.01%
2019/06/10	1	22.50	0	0.00	22.55	1	6,793	0.01%
2019/06/05	0	0.00	1	22.75	22.40	-1	6,884	-0.01%
2019/06/04	0	0.00	21	22.76	22.50	-21	6,863	-0.31%
2019/06/03	2	23.00	1	22.90	22.75	1	6,793	0.01%
2019/05/31	5	22.85	5	22.80	22.85	0	6,704	0.00%
2019/05/30	54	23.11	1	23.30	22.80	53	6,520	0.81%
2019/05/29	38	23.31	35	23.82	23.00	3	6,068	0.05%
2019/05/28	3	22.73	0	0.00	22.75	3	5,313	0.06%
2019/05/27	2	22.20	0	0.00	22.10	2	5,142	0.04%
2019/05/24	5	22.10	5	21.90	21.95	0	5,075	0.00%
2019/05/23	11	21.94	11	22.10	22.10	0	5,255	0.00%
2019/05/22	33	22.44	33	22.42	22.10	0	5,412	0.00%
2019/05/21	0	0.00	21	22.50	22.60	-21	5,558	-0.38%
2019/05/17	1	21.85	11	22.09	21.90	-10	5,476	-0.18%
2019/05/16	0	0.00	1	22.30	22.10	-1	5,478	-0.02%
2019/05/15	1	21.80	11	22.12	21.80	-10	5,467	-0.18%
2019/05/14	0	0.00	40	21.65	21.75	-40	5,469	-0.73%
2019/05/13	1	21.75	0	0.00	21.75	1	5,397	0.02%
2019/05/10	0	0.00	1	22.30	22.55	-1	5,346	-0.02%
2019/05/09	0	0.00	5	22.60	22.55	-5	5,317	-0.09%
2019/05/08	0	0.00	1	22.45	22.40	-1	5,360	-0.02%
2019/04/30	0	0.00	6	22.88	23.10	-6	5,471	-0.11%
2019/04/26	0	0.00	1	22.50	22.45	-1	5,414	-0.02%
2019/04/25	0	0.00	0.1	22.60	22.70	-0.1	5,451	0.00%
2019/04/19	0	0.00	5	22.55	22.65	-5	5,703	-0.09%
2019/04/15	0	0.00	5	23.25	22.75	-5	6,031	-0.08%
2019/04/12	1	23.00	13	22.91	22.95	-12	6,000	-0.20%
2019/04/11	0	0.00	9	22.67	22.65	-9	5,916	-0.15%
2019/04/10	0	0.00	1	22.40	22.60	-1	5,841	-0.02%
2019/04/09	1	22.45	2	22.43	22.55	-1	5,826	-0.02%
2019/04/08	0	0.00	18	21.92	22.15	-18	5,717	-0.31%
2019/04/03	1	21.45	6	21.59	21.55	-5	5,634	-0.09%
2019/04/02	1	21.40	18	21.45	21.55	-17	5,588	-0.30%
2019/04/01	2	21.05	4	21.24	21.20	-2	5,614	-0.04%
2019/03/29	0	0.00	19	20.93	21.00	-19	5,504	-0.35%
2019/03/28	1	20.45	10	20.42	20.50	-9	5,499	-0.16%
2019/03/27	0	0.00	14	20.30	20.30	-14	5,519	-0.25%
2019/03/26	0	0.00	1	20.20	20.15	-1	5,496	-0.02%
2019/03/25	1	20.10	5	20.12	20.10	-4	5,570	-0.07%
2019/03/22	1	20.00	0	0.00	20.15	1	5,621	0.02%
2019/03/21	0.2	20.00	0	0.00	20.05	0.2	5,699	0.00%
2019/03/20	0	0.00	2	20.00	20.00	-2	5,729	-0.03%
2019/03/19	1	19.95	0	0.00	19.95	1	5,726	0.02%
2019/03/18	2	20.05	2	20.05	20.05	0	5,725	0.00%
2019/03/15	3	20.05	3	20.30	20.25	0	5,759	0.00%
2019/03/14	0	0.00	2	20.25	20.15	-2	5,749	-0.03%
2019/03/12	3	19.95	1	20.00	19.85	2	5,916	0.03%
2019/03/11	2	20.10	18	19.85	20.05	-16	6,198	-0.26%
2019/03/08	0	0.00	20	19.48	19.60	-20	6,651	-0.30%
2019/03/07	0	19.40	0	0.00	19.40	0	9,494	0.00%
2019/03/06	4	19.38	1	19.40	19.40	3	9,722	0.03%
2019/03/04	0	0.00	2	19.33	19.30	-2	10,049	-0.02%
2019/02/27	1	19.15	0	0.00	19.05	1	10,206	0.01%
2019/02/25	7	19.21	20	19.20	19.20	-13	10,224	-0.13%
2019/02/21	26	19.31	11	19.56	19.75	15	10,107	0.15%
2019/02/20	2	19.48	13	19.37	19.50	-11	9,997	-0.11%
2019/02/19	2	18.75	7	19.01	19.05	-5	9,940	-0.05%
2019/02/18	2	18.95	37.2	18.74	18.95	-35.2	10,082	-0.35%
2019/02/15	0	0.00	1	18.55	18.55	-1	10,382	-0.01%
2019/02/14	1	18.45	0	0.00	18.50	1	10,447	0.01%
2019/02/13	2	18.40	0	0.00	18.50	2	10,465	0.02%
2019/02/11	0	0.00	31	18.40	18.55	-31	10,480	-0.30%
2019/01/30	0	0.00	1	18.65	18.55	-1	10,478	-0.01%
2019/01/29	4	18.35	10	18.35	18.45	-6	10,454	-0.06%
2019/01/28	1	18.75	3	18.73	18.85	-2	10,428	-0.02%
2019/01/25	1	18.50	0	0.00	18.50	1	10,397	0.01%
2019/01/24	0	0.00	4	18.54	18.50	-4	10,414	-0.04%
2019/01/23	1	18.35	4	18.34	18.35	-3	10,436	-0.03%
2019/01/18	0.1	18.15	0	0.00	18.15	0.1	10,518	0.00%
2019/01/16	4	18.10	18	18.18	18.10	-14	10,548	-0.13%
2019/01/14	1	17.90	4	17.83	17.80	-3	10,487	-0.03%
2019/01/11	8	17.87	0	0.00	17.90	8	10,525	0.08%
2019/01/10	10	17.75	10	17.72	17.85	0	10,553	0.00%
2019/01/09	3	17.50	7	17.49	17.50	-4	10,493	-0.04%
2019/01/08	0	0.00	20	17.31	17.20	-20	10,457	-0.19%
2019/01/07	36	17.07	3	17.20	17.00	33	10,448	0.32%
2019/01/04	39	17.05	20	17.05	17.00	19	10,323	0.18%
2019/01/03	5	17.31	0	0.00	17.25	5	10,341	0.05%
2019/01/02	4	17.45	0	0.00	17.45	4	10,319	0.04%
2018/12/28	4	17.40	4	17.55	17.45	0	10,329	0.00%
2018/12/26	17	17.64	4	17.78	17.30	13	10,310	0.13%
2018/12/25	6	17.57	25	17.55	17.65	-19	10,308	-0.18%
2018/12/24	1	17.80	20	17.92	17.95	-19	10,296	-0.18%
2018/12/22	0	0.00	2	17.25	17.35	-2	10,223	-0.02%
2018/12/21	11	17.16	0	0.00	17.15	11	10,259	0.11%
2018/12/20	36	17.41	0	0.00	17.45	36	10,142	0.35%
2018/12/19	3	17.60	2	17.80	17.75	1	10,103	0.01%
2018/12/18	9	17.84	3	17.70	17.70	6	10,088	0.06%
2018/12/17	17	18.20	19	18.16	18.15	-2	10,055	-0.02%
2018/12/14	16	18.20	6	18.28	18.35	10	9,991	0.10%
2018/12/13	2	17.95	34	18.09	17.95	-32	9,905	-0.32%
2018/12/12	16	18.05	4	17.93	18.05	12	9,866	0.12%
2018/12/11	0	0.00	15	17.85	17.95	-15	9,846	-0.15%
2018/12/07	4	18.05	6	18.26	18.25	-2	9,809	-0.02%
2018/12/06	42	18.13	4	18.20	17.95	38	9,759	0.39%
2018/12/05	14	18.41	3	18.40	18.65	11	9,583	0.11%
2018/12/04	3	18.78	25	18.89	18.75	-22	9,494	-0.23%
2018/12/03	7	18.22	47	18.17	18.15	-40	9,161	-0.44%
2018/11/30	15	17.24	20	17.47	17.15	-5	8,612	-0.06%
2018/11/29	23	17.07	7	17.10	17.05	16	5,741	0.28%
2018/11/28	1	16.90	0	0.00	16.95	1	5,466	0.02%
2018/11/27	7	16.76	0	0.00	16.80	7	5,275	0.13%
2018/11/26	18	16.83	14	17.00	16.95	4	5,161	0.08%
2018/11/23	39	16.95	0	0.00	16.95	39	5,008	0.78%
2018/11/22	6	16.95	10	17.08	17.10	-4	4,973	-0.08%
2018/11/21	10	16.96	6	17.05	17.00	4	4,906	0.08%
2018/11/20	10	16.88	12	17.15	17.20	-2	4,843	-0.04%
2018/11/19	4	16.91	0	0.00	17.00	4	4,734	0.08%
2018/11/16	9	16.96	23	17.09	17.05	-14	4,703	-0.30%
2018/11/15	6	16.81	0	0.00	16.85	6	4,540	0.13%
2018/11/14	75	16.98	22	17.05	16.95	53	4,321	1.23%
2018/11/13	13	17.04	10	17.31	17.50	3	3,986	0.08%
2018/11/12	4	17.73	0	0.00	17.65	4	3,923	0.10%
2018/11/09	7	17.99	0	0.00	17.95	7	3,901	0.18%
2018/11/08	5	18.16	4	18.30	18.30	1	3,880	0.03%
2018/11/07	1	18.05	3	18.37	18.40	-2	3,855	-0.05%
2018/11/05	9	17.88	7	18.16	18.30	2	3,813	0.05%
2018/11/02	3	18.05	2	18.15	18.10	1	3,779	0.03%
2018/11/01	0	0.00	1	18.20	18.15	-1	3,770	-0.03%
2018/10/31	8	17.85	0	0.00	17.75	8	3,742	0.21%
2018/10/30	4	17.45	6	17.63	17.95	-2	3,702	-0.05%
2018/10/29	0	0.00	4	17.63	17.50	-4	3,674	-0.11%
2018/10/26	2	17.25	8	17.30	17.35	-6	3,664	-0.16%
2018/10/25	21	17.39	0	0.00	17.20	21	3,658	0.57%
2018/10/24	0	0.00	20	17.90	17.90	-20	3,651	-0.55%
2018/10/23	18	18.26	0	0.00	17.95	18	3,614	0.50%
2018/10/22	13	18.32	3	18.65	18.60	10	3,560	0.28%
2018/10/19	3	18.08	2	18.30	18.30	1	3,535	0.03%
2018/10/18	3	18.22	1	18.35	18.35	2	3,458	0.06%
2018/10/17	12	18.67	0	0.00	18.60	12	3,346	0.36%
2018/10/16	3	18.90	0	0.00	18.75	3	3,300	0.09%
2018/10/15	9	18.97	0	0.00	18.95	9	3,218	0.28%
2018/10/12	0	0.00	2	19.35	19.75	-2	3,103	-0.06%
2018/10/11	6	19.31	0	0.00	19.20	6	3,031	0.20%
2018/10/09	0	0.00	2	21.30	21.10	-2	2,922	-0.07%
2018/10/08	2	21.05	2	21.25	21.10	0	2,926	0.00%
2018/10/05	2	21.30	0	0.00	21.20	2	2,908	0.07%
2018/10/04	6	21.92	0	0.00	21.75	6	2,867	0.21%
2018/10/03	0	0.00	24	22.35	22.25	-24	2,865	-0.84%
2018/10/02	9	22.21	2	22.35	22.35	7	2,831	0.25%
2018/09/28	3	22.12	7	22.16	22.15	-4	2,788	-0.14%
2018/09/27	4	21.93	4	22.13	22.15	0	2,775	0.00%
2018/09/26	0	0.00	4	22.18	22.10	-4	2,779	-0.14%
2018/09/25	0	0.00	4	21.99	22.05	-4	2,793	-0.14%
2018/09/21	2	21.55	1	21.90	21.85	1	2,787	0.04%
2018/09/20	25	21.76	6	21.73	21.65	19	2,753	0.69%
2018/09/19	20	21.48	5	21.41	21.55	15	2,744	0.55%
2018/09/18	2	21.15	2	21.30	21.15	0	2,766	0.00%
2018/09/17	1	21.05	0	0.00	21.15	1	2,775	0.04%
2018/09/14	8	21.14	0	0.00	21.10	8	2,788	0.29%
2018/09/12	4	21.16	0	0.00	21.10	4	2,923	0.14%
2018/09/07	0	0.00	4	21.53	21.50	-4	3,078	-0.13%
2018/09/06	3	21.65	0	0.00	21.60	3	3,095	0.10%
2018/09/05	1	21.85	0	0.00	21.80	1	3,089	0.03%
2018/08/31	0	0.00	4	22.50	22.50	-4	3,148	-0.13%
2018/08/30	11	22.18	8	22.14	22.30	3	3,122	0.10%
2018/08/29	2	21.70	5	21.93	21.95	-3	3,116	-0.10%
2018/08/28	7	21.69	0	0.00	21.80	7	3,103	0.23%
2018/08/24	2	21.90	0	0.00	21.85	2	3,164	0.06%
2018/08/22	0	0.00	5	21.89	21.95	-5	3,304	-0.15%
2018/08/20	0	0.00	1	21.65	21.50	-1	3,316	-0.03%
2018/08/17	0	0.00	17	21.33	21.45	-17	3,305	-0.51%
2018/08/16	6	20.92	0	0.00	20.90	6	3,309	0.18%
2018/08/15	12	21.36	0	0.00	21.10	12	3,296	0.36%
2018/08/14	4	21.50	4	21.60	21.50	0	3,268	0.00%
2018/08/13	3	21.55	8	21.60	21.60	-5	3,262	-0.15%
2018/08/10	3	21.90	0	0.00	21.80	3	3,207	0.09%
2018/08/09	2	22.08	1	22.10	22.00	1	3,205	0.03%
2018/08/07	1	22.00	0	0.00	22.15	1	3,234	0.03%
2018/08/03	14	22.06	0	0.00	22.15	14	3,181	0.44%
2018/08/02	5	22.12	6	22.38	22.05	-1	3,149	-0.03%
2018/08/01	13	22.08	0	0.00	22.30	13	3,105	0.42%
2018/07/31	10	22.20	0	0.00	22.35	10	3,060	0.33%
2018/07/20	0	0.00	4	22.35	22.20	-4	3,067	-0.13%
2018/07/19	4	22.15	0	0.00	22.15	4	3,090	0.13%
2018/07/18	2	22.45	4	22.45	22.60	-2	3,077	-0.06%
2018/07/16	4	21.85	4	22.05	22.10	0	3,104	0.00%
2018/07/13	0	0.00	4	22.05	22.20	-4	3,121	-0.13%
2018/07/11	4	21.55	4	21.75	21.80	0	3,163	0.00%
2018/07/10	4	21.90	4	22.10	21.75	0	3,216	0.00%
2018/07/05	4	21.80	0	0.00	21.75	4	3,349	0.12%
2018/07/04	0	0.00	0.2	22.60	22.70	-0.2	3,423	-0.01%
2018/06/27	0	0.00	4	23.00	22.95	-4	3,705	-0.11%
2018/06/26	1	22.95	0	0.00	23.00	1	3,722	0.03%
2018/06/22	2	23.08	2	23.60	23.10	0	3,770	0.00%
2018/06/21	2	23.35	10	23.25	23.25	-8	3,649	-0.22%
2018/06/20	2	23.30	0	0.00	23.40	2	3,791	0.05%
2018/06/19	14	23.54	0	0.00	23.40	14	3,791	0.37%
2018/06/15	3	23.90	0	0.00	23.85	3	3,763	0.08%
2018/06/14	9	23.99	0	0.00	23.95	9	3,757	0.24%
2018/06/12	6	24.00	0	0.00	24.00	6	4,293	0.14%
2018/06/06	12	24.12	0	0.00	24.20	12	4,299	0.28%
2018/06/05	1	24.20	0	24.15	24.10	1	4,278	0.02%
2018/06/04	30	24.18	0	0.00	24.20	30	4,277	0.70%
2018/06/01	6	24.08	0	0.00	24.15	6	4,264	0.14%
2018/05/30	1	23.90	0	0.00	23.95	1	4,062	0.02%
2018/05/29	5	24.05	0	0.00	24.15	5	3,994	0.13%
2018/05/28	6	24.10	0	0.00	24.10	6	4,005	0.15%
2018/05/25	10	24.26	1	24.55	24.25	9	3,979	0.23%
2018/05/24	3	24.30	0	0.00	24.50	3	3,955	0.08%
2018/05/23	5	24.24	0	0.00	24.25	5	3,929	0.13%
2018/05/18	3.2	24.40	20	24.55	24.55	-16.8	3,970	-0.42%
2018/05/17	0	0.00	1	24.55	24.45	-1	4,026	-0.02%
2018/05/16	2	24.58	9	24.92	24.50	-7	4,019	-0.17%
2018/05/15	0	0.00	8	24.60	24.65	-8	4,029	-0.20%
2018/05/14	0	0.00	2	24.30	24.35	-2	4,086	-0.05%
2018/05/04	7	23.98	0	0.00	23.95	7	4,104	0.17%
2018/05/03	20	24.15	0	0.00	24.05	20	4,068	0.49%
2018/05/02	7	24.30	0	0.00	24.20	7	4,077	0.17%
2018/04/30	8	24.20	0	0.00	24.15	8	4,084	0.20%
2018/04/27	3	24.15	0	0.00	24.15	3	4,083	0.07%
2018/04/25	2	24.10	0	0.00	24.15	2	4,085	0.05%
2018/04/20	0	0.00	1	24.65	24.50	-1	4,062	-0.02%
2018/04/18	0	0.00	15	24.43	24.45	-15	4,001	-0.37%
2018/04/17	4	24.15	0	0.00	24.15	4	3,957	0.10%
2018/04/16	17	24.19	0	0.00	24.15	17	3,946	0.43%
2018/04/13	13	24.54	0	0.00	24.45	13	3,877	0.34%
2018/04/12	3	24.85	8	24.86	24.90	-5	3,832	-0.13%
2018/04/11	0	0.00	3	24.72	24.75	-3	3,783	-0.08%
2018/04/10	45	24.57	6	24.53	24.45	39	3,743	1.04%
2018/04/09	12	25.07	21	25.13	24.95	-9	3,652	-0.25%
2018/04/03	6	24.33	6	24.32	24.45	0	3,407	0.00%
2018/03/30	18	24.67	18	24.73	24.70	0	3,409	0.00%
2018/03/29	6	24.01	0	0.00	24.05	6	3,255	0.18%
2018/03/28	1	24.00	0	0.00	24.05	1	3,177	0.03%
2018/03/27	4	24.35	0	0.00	24.30	4	3,125	0.13%
2018/03/26	0	0.00	4	24.10	24.25	-4	3,083	-0.13%
2018/03/23	7	24.04	2	24.10	24.00	5	3,044	0.16%
2018/03/22	20	24.55	0	0.00	24.50	20	2,866	0.70%
2018/03/21	5	24.49	0	0.00	24.45	5	2,844	0.18%
2018/03/20	2	24.40	0.4	24.60	24.55	1.6	2,875	0.06%
2018/03/19	20	24.60	0	0.00	24.45	20	2,830	0.71%
2018/03/16	20	25.03	0	0.00	24.65	20	2,602	0.77%
2018/03/15	3	26.05	0.1	26.00	25.90	2.9	2,326	0.12%
2018/03/14	3	26.40	0	0.00	26.40	3	2,281	0.13%
2018/03/09	0.1	26.75	0	0.00	26.85	0.1	2,259	0.00%
2018/03/08	14	26.35	7	26.50	26.35	7	2,263	0.31%
2018/03/06	5	26.10	0	0.00	26.05	5	2,258	0.22%
2018/03/01	3	25.80	0	0.00	26.00	3	2,382	0.13%
2018/02/26	0	0.00	5	26.65	26.45	-5	2,357	-0.21%
2018/02/23	5	26.35	0	0.00	26.50	5	2,359	0.21%
2018/02/22	7	26.18	0	0.00	26.30	7	2,381	0.29%
2018/02/21	0	0.00	6	26.26	26.90	-6	2,384	-0.25%
2018/02/12	15	25.37	0	0.00	25.45	15	2,372	0.63%
2018/02/09	8	24.64	5	25.18	24.95	3	2,352	0.13%
2018/02/07	6	26.02	14	25.86	25.95	-8	2,298	-0.35%
2018/02/06	17	25.42	0	0.00	25.00	17	2,232	0.76%
2018/02/05	1	27.60	0	0.00	27.50	1	2,150	0.05%
2018/01/29	30	28.80	0	0.00	28.85	30	2,096	1.43%
2018/01/19	30	28.75	0	0.00	28.80	30	2,079	1.44%
2018/01/16	3	28.05	3	28.45	28.65	0	2,045	0.00%
2018/01/11	0	0.00	1	28.25	28.45	-1	2,084	-0.05%
2018/01/10	0	0.00	6	28.65	28.70	-6	2,129	-0.28%
2018/01/08	1	28.50	0	0.00	28.60	1	2,189	0.05%
2018/01/02	0	0.00	5	28.55	28.55	-5	2,297	-0.22%