正文 (4906)-永豐金-永康券商分點個股進出

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
35.65
漲跌
▲0.20
漲幅
+0.56%
成交量
1,382張
產業
上市通信網路類股▲0.40%
608人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

正文 (4906)籌碼相關－永豐金-永康券商分點個股進出

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

永豐金-永康券商分點個股進出
永豐金-永康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
2024/11/22	0	0.00	0.5	35.75	35.65	-0.5	4,880	-0.01%
2024/11/20	0	0.00	1	35.10	35.00	-1	5,263	-0.02%
2024/11/18	1	34.75	0	0.00	34.65	1	5,626	0.02%
2024/11/13	0	0.00	1	36.10	35.95	-1	6,068	-0.02%
2024/11/11	2	35.65	0	0.00	35.45	2	6,139	0.03%
2024/11/08	1.4	36.85	0	0.00	36.10	1.4	6,207	0.02%
2024/11/07	64	37.18	65.5	37.41	37.45	-1.5	6,205	-0.02%
2024/11/06	16.2	36.52	17	36.68	36.90	-0.8	6,173	-0.01%
2024/11/05	5	35.93	25	36.25	36.10	-20	6,233	-0.32%
2024/10/29	2	35.75	0	0.00	35.85	2	6,752	0.03%
2024/10/28	0	0.00	3	36.35	36.50	-3	6,811	-0.04%
2024/10/25	0	0.00	1	36.90	36.65	-1	6,912	-0.01%
2024/10/24	0	0.00	0.1	36.80	36.90	-0.1	7,031	0.00%
2024/10/23	1	36.95	0	0.00	37.10	1	7,139	0.01%
2024/10/22	5	37.18	0	0.00	37.15	5	7,342	0.07%
2024/10/21	0.2	36.90	0	0.00	37.00	0.2	7,589	0.00%
2024/10/17	2	36.88	0	0.00	36.70	2	8,475	0.02%
2024/10/11	3	36.15	3	36.40	36.15	0	10,022	0.00%
2024/10/09	2	38.40	0	0.00	38.05	2	10,254	0.02%
2024/10/08	2	38.15	11	37.80	37.85	-9	10,677	-0.08%
2024/10/07	0.5	38.85	0	38.75	38.75	0.5	11,313	0.00%
2024/10/04	1	38.20	10	38.22	38.15	-9	11,749	-0.08%
2024/10/01	3	38.45	0	0.00	38.60	3	11,972	0.03%
2024/09/30	1	38.40	0	0.00	38.35	1	12,181	0.01%
2024/09/27	5	39.61	0	0.00	39.40	5	12,823	0.04%
2024/09/25	0	0.00	3	40.75	40.40	-3	13,940	-0.02%
2024/09/24	0	0.00	5	39.87	39.90	-5	13,942	-0.04%
2024/09/23	2	40.18	1	40.15	40.20	1	13,964	0.01%
2024/09/20	1	41.00	0	0.00	40.50	1	14,079	0.01%
2024/09/19	3	40.20	2	40.40	40.80	1	14,123	0.01%
2024/09/18	1	40.85	0	0.00	40.85	1	14,161	0.01%
2024/09/16	4	42.34	7	42.19	41.90	-3	14,162	-0.02%
2024/09/13	5	39.84	4	40.08	40.40	1	14,045	0.01%
2024/09/12	1	39.25	1	39.20	39.05	0	14,037	0.00%
2024/09/11	1	38.30	0	0.00	38.35	1	14,124	0.01%
2024/09/10	4	39.60	4	39.79	39.10	0	14,167	0.00%
2024/09/09	1	38.60	2	39.38	39.95	-1	14,255	-0.01%
2024/09/06	0	0.00	1	39.40	39.50	-1	14,386	-0.01%
2024/09/05	7	40.66	6	40.98	39.50	1	14,642	0.01%
2024/09/04	5	39.79	30	40.88	40.85	-25	14,752	-0.17%
2024/09/03	26	43.44	23	43.14	42.70	3	14,838	0.02%
2024/09/02	6	43.52	11	43.62	42.85	-5	14,807	-0.03%
2024/08/30	18	42.95	17	42.78	42.30	1	14,724	0.01%
2024/08/29	16	43.04	5	43.05	43.05	11	14,816	0.07%
2024/08/28	7	42.79	8	42.94	42.85	-1	14,827	-0.01%
2024/08/27	12	43.16	3	42.60	42.90	9	14,992	0.06%
2024/08/26	3	42.83	4	42.63	42.45	-1	15,190	-0.01%
2024/08/23	6	42.39	5	42.27	42.60	1	15,315	0.01%
2024/08/22	0	0.00	3	42.18	42.20	-3	15,511	-0.02%
2024/08/21	27	42.26	25	42.30	42.25	2	15,930	0.01%
2024/08/20	2	41.20	0.8	41.60	41.10	1.2	15,710	0.01%
2024/08/19	13.8	41.13	5	41.10	41.20	8.8	15,663	0.06%
2024/08/16	3	40.00	12	40.06	40.10	-9	15,746	-0.06%
2024/08/15	2	37.63	0	0.00	37.50	2	15,577	0.01%
2024/08/14	2	38.30	0	0.00	38.15	2	15,865	0.01%
2024/08/13	5	37.81	0	0.00	38.25	5	15,846	0.03%
2024/08/12	14	37.91	11	37.98	37.90	3	15,803	0.02%
2024/08/09	1	39.00	0	0.00	38.50	1	15,715	0.01%
2024/08/08	2	38.80	24.4	38.52	38.50	-22.4	15,647	-0.14%
2024/08/07	9.4	38.95	4.5	38.79	39.20	4.9	15,622	0.03%
2024/08/06	19.4	38.39	1	37.20	37.75	18.4	15,532	0.12%
2024/08/05	17	38.32	13	37.72	37.50	4	15,367	0.03%
2024/08/02	13	42.02	18	41.90	41.65	-5	15,212	-0.03%
2024/08/01	1	43.80	8.4	43.95	44.00	-7.4	15,144	-0.05%
2024/07/31	5.3	42.42	2	42.60	42.55	3.3	14,978	0.02%
2024/07/30	2.1	41.28	3	41.92	42.95	-0.9	14,908	-0.01%
2024/07/29	12	41.53	10.3	41.61	41.10	1.7	14,790	0.01%
2024/07/26	2.3	42.05	0	0.00	42.45	2.3	14,669	0.02%
2024/07/23	0.1	42.40	4	42.60	43.45	-3.9	14,559	-0.03%
2024/07/22	30.1	42.01	23	42.18	41.30	7.1	14,346	0.05%
2024/07/19	9	44.04	4.5	44.60	44.30	4.5	14,073	0.03%
2024/07/18	32	44.25	75.5	44.65	44.00	-43.5	13,700	-0.32%
2024/07/17	63.6	43.79	6.2	45.18	43.50	57.5	13,161	0.44%
2024/07/16	5.2	44.88	23	45.26	45.80	-17.8	12,452	-0.14%
2024/07/15	5	41.98	7	42.42	41.65	-2	11,813	-0.02%
2024/07/12	7	42.51	28.5	42.48	42.45	-21.5	11,688	-0.18%
2024/07/11	8.1	43.34	8	43.41	43.55	0.1	11,503	0.00%
2024/07/10	13	42.55	7	42.51	42.45	6	11,254	0.05%
2024/07/09	155	42.33	160	42.44	40.95	-5	10,835	-0.05%	大買/大賣/
2024/07/08	38	41.03	9	40.94	41.00	29	10,171	0.29%
2024/07/05	3	39.85	5	40.30	39.80	-2	9,743	-0.02%
2024/07/04	38	39.41	3	39.27	39.35	35	9,578	0.37%
2024/07/03	37	40.30	28	40.37	39.80	9	9,408	0.10%
2024/07/02	32	39.57	77	39.55	40.60	-45	8,719	-0.52%
2024/06/28	1	36.85	16	37.40	36.80	-15	7,598	-0.20%
2024/06/27	1	37.20	0	0.00	36.85	1	7,572	0.01%
2024/06/26	51	36.99	2	36.60	36.80	49	7,530	0.65%
2024/06/25	0	0.00	15.2	37.63	37.90	-15.2	7,453	-0.20%
2024/06/24	2	37.95	0	0.00	37.90	2	7,382	0.03%
2024/06/21	3	37.93	2	38.40	38.40	1	7,387	0.01%
2024/06/19	1	37.85	2	38.03	37.90	-1	7,330	-0.01%
2024/06/18	42	38.38	44.4	38.05	37.85	-2.4	7,294	-0.03%
2024/06/17	5.4	38.20	7	38.41	38.60	-1.6	7,249	-0.02%
2024/06/14	0	0.00	1	38.60	38.55	-1	7,214	-0.01%
2024/06/13	8	38.38	1	38.05	38.05	7	7,129	0.10%
2024/06/12	21	38.80	12	38.82	38.80	9	7,069	0.13%
2024/06/11	4	38.39	3	38.32	38.25	1	6,908	0.01%
2024/06/07	2	38.33	1.1	38.12	38.20	0.9	6,747	0.01%
2024/06/06	2.1	38.68	4.8	38.48	38.30	-2.6	6,627	-0.04%
2024/06/05	2.7	38.22	6	38.37	37.80	-3.3	6,419	-0.05%
2024/06/04	17	38.18	6	38.44	38.05	11	6,414	0.17%
2024/06/03	2	37.13	1	37.00	37.70	1	6,453	0.02%
2024/05/31	1	38.20	10	37.87	37.00	-9	6,649	-0.14%
2024/05/30	1	38.10	12	38.21	38.00	-11	7,831	-0.14%
2024/05/29	2	38.05	4	38.23	38.00	-2	8,025	-0.02%
2024/05/28	13	37.46	47	37.78	37.95	-34	7,758	-0.44%
2024/05/27	17.2	37.35	9	37.17	37.35	8.2	7,378	0.11%
2024/05/24	1	35.65	1	35.35	35.35	0	6,845	0.00%
2024/05/23	2	35.00	2	35.20	35.00	0	6,842	0.00%
2024/05/22	4.3	35.94	15	35.74	35.40	-10.7	6,864	-0.16%
2024/05/21	13	34.88	0	0.00	35.20	13	6,687	0.19%
2024/05/20	14	35.05	10.3	35.20	35.50	3.8	6,642	0.06%
2024/05/17	30	34.20	31	33.97	34.10	-1	6,333	-0.02%
2024/05/16	0	0.00	20	34.10	34.15	-20	6,340	-0.32%
2024/05/13	0	0.00	2	33.78	33.90	-2	6,420	-0.03%
2024/05/08	0	0.00	6	33.73	33.75	-6	6,787	-0.09%
2024/05/07	1	33.10	0	0.00	33.15	1	6,815	0.01%
2024/05/06	0	0.00	1	33.60	33.55	-1	6,878	-0.01%
2024/05/03	4	33.35	6	33.37	33.30	-2	6,909	-0.03%
2024/04/30	0	0.00	1	33.40	33.25	-1	7,018	-0.01%
2024/04/29	1.1	33.20	0	0.00	33.25	1.1	7,071	0.02%
2024/04/25	1	32.70	0	0.00	32.50	1	7,275	0.01%
2024/04/24	10	32.90	0	0.00	33.00	10	7,337	0.14%
2024/04/23	1.2	32.30	0	0.00	32.55	1.2	7,404	0.02%
2024/04/19	0	0.00	1.9	32.62	32.20	-1.9	7,766	-0.02%
2024/04/18	1.2	32.83	5	32.80	33.15	-3.8	7,725	-0.05%
2024/04/16	3	32.93	25	32.85	32.70	-22	7,740	-0.28%
2024/04/15	0	0.00	2	34.13	34.10	-2	7,693	-0.03%
2024/04/12	0	0.00	1	34.75	34.55	-1	7,674	-0.01%
2024/04/11	1	34.55	0	0.00	34.65	1	7,676	0.01%
2024/04/10	0	0.00	4	34.50	34.70	-4	7,709	-0.05%
2024/04/09	1	34.30	0	0.00	34.05	1	7,659	0.01%
2024/04/08	0.2	34.15	0	0.00	34.05	0.2	7,608	0.00%
2024/04/02	1	34.05	0	0.00	34.10	1	7,621	0.01%
2024/04/01	0	0.00	1	34.55	34.55	-1	7,594	-0.01%
2024/03/29	1	34.05	48	34.06	34.10	-47	7,575	-0.62%
2024/03/28	1.1	34.26	0	34.50	34.20	1	7,639	0.01%
2024/03/27	2	34.53	16.1	34.45	34.40	-14.1	7,680	-0.18%
2024/03/26	1	34.65	0	0.00	34.40	1	7,678	0.01%
2024/03/25	0.2	35.30	0	0.00	35.30	0.2	7,627	0.00%
2024/03/22	1.1	35.15	1	35.10	35.10	0.1	7,653	0.00%
2024/03/20	1	35.15	1	35.40	34.90	0	7,731	0.00%
2024/03/19	3	35.15	0	0.00	35.00	3	7,974	0.04%
2024/03/18	0	34.65	2	35.15	35.10	-2	8,333	-0.02%
2024/03/15	0	0.00	6	34.48	34.30	-6	8,602	-0.07%
2024/03/14	16	35.02	1	35.00	34.90	15	8,679	0.17%
2024/03/13	1.1	35.66	0	0.00	35.65	1.1	8,912	0.01%
2024/03/12	22	36.25	22	36.06	36.15	0	8,880	0.00%
2024/03/11	22.1	36.38	17.2	36.11	36.15	4.9	8,786	0.06%
2024/03/08	15.2	36.11	8	36.47	35.95	7.2	8,713	0.08%
2024/03/07	119.1	37.20	118	36.94	36.80	1.1	8,577	0.01%	大買/大賣/
2024/03/06	13.1	38.40	34.4	38.56	38.35	-21.3	8,253	-0.26%
2024/03/05	223.2	39.84	143	39.87	39.50	80.2	7,969	1.01%	大買/大賣/
2024/03/04	18	37.79	38	38.11	38.70	-20	6,493	-0.31%
2024/03/01	0	0.00	2	35.25	35.20	-2	5,983	-0.03%
2024/02/27	5	35.90	5	35.27	35.25	0	5,974	0.00%
2024/02/26	0	0.00	3	36.03	36.00	-3	5,965	-0.05%
2024/02/23	22	36.06	20	36.08	35.90	2	5,955	0.03%
2024/02/22	1	36.40	1	36.25	36.35	0	6,002	0.00%
2024/02/21	30	36.10	1	36.20	36.05	29	5,965	0.49%
2024/02/20	0	0.00	1	35.65	35.65	-1	5,938	-0.02%
2024/02/16	1	35.90	1	35.55	35.65	0	5,922	0.00%
2024/02/15	0	0.00	4	35.43	35.70	-4	5,925	-0.07%
2024/02/05	3	35.17	0	35.25	35.10	3	5,887	0.05%
2024/02/02	56	36.40	28	36.31	36.00	28	5,862	0.48%
2024/02/01	2	36.25	1	36.25	36.20	1	5,732	0.02%
2024/01/31	1	35.30	0	0.00	35.60	1	5,626	0.02%
2024/01/30	0.3	35.80	1	35.40	35.75	-0.7	5,649	-0.01%
2024/01/29	1	35.80	2	35.50	35.80	-1	5,636	-0.02%
2024/01/26	2	35.30	1	35.15	35.00	1	5,682	0.02%
2024/01/25	2	35.58	5	35.61	35.60	-3	5,729	-0.05%
2024/01/24	1	36.25	1	36.00	35.80	0	5,703	0.00%
2024/01/23	1	36.00	2	35.88	35.90	-1	5,671	-0.02%
2024/01/22	1.3	35.81	2	35.80	35.85	-0.8	5,625	-0.01%
2024/01/19	1	34.75	1	34.85	34.80	0	5,467	0.00%
2024/01/18	6	34.78	6	35.06	35.20	0	5,445	0.00%
2024/01/17	2	35.48	2.1	35.68	35.35	-0.1	5,398	0.00%
2024/01/16	1.1	35.81	6	35.74	36.00	-4.9	5,340	-0.09%
2024/01/15	0	0.00	5	34.55	35.00	-5	5,112	-0.10%
2024/01/12	0	0.00	2	33.60	33.50	-2	5,002	-0.04%
2024/01/11	0	0.00	3	33.65	33.75	-3	5,018	-0.06%
2024/01/09	3	33.40	0	0.00	33.25	3	5,131	0.06%
2024/01/04	2	33.75	5	33.80	33.85	-3	5,268	-0.06%
2024/01/02	0.3	34.80	0	0.00	34.70	0.3	5,278	0.01%
2023/12/29	2.3	34.56	0	0.00	34.50	2.3	5,341	0.04%
2023/12/28	1	34.65	0	0.00	34.80	1	5,364	0.02%
2023/12/27	0	0.00	1	34.60	34.55	-1	5,396	-0.02%
2023/12/26	6	34.84	0	0.00	34.85	6	5,538	0.11%
2023/12/25	8	34.64	6	34.90	34.60	2	5,548	0.04%
2023/12/22	9	35.70	8	35.74	35.55	1	5,530	0.02%
2023/12/21	9	35.59	1	35.70	35.60	8	5,535	0.14%
2023/12/19	13	35.49	12	35.61	35.60	1	5,672	0.02%
2023/12/18	7	35.83	0	0.00	35.80	7	5,740	0.12%
2023/12/15	5	36.07	1	36.75	36.20	4	5,810	0.07%
2023/12/14	9	36.90	18	36.92	36.90	-9	5,830	-0.15%
2023/12/13	24	36.45	26.7	36.26	36.35	-2.7	5,593	-0.05%
2023/12/12	10.7	35.51	43	35.60	35.75	-32.3	5,399	-0.60%
2023/12/11	6	34.29	8	34.36	34.30	-2	5,452	-0.04%
2023/12/08	34	35.22	44	35.32	35.70	-10	5,430	-0.18%
2023/12/07	0	0.00	5	34.75	34.50	-5	5,303	-0.09%
2023/12/06	0	0.00	1	34.20	34.15	-1	5,386	-0.02%
2023/11/30	0	0.00	1.1	34.15	34.05	-1.1	6,330	-0.02%
2023/11/29	1	34.40	1	34.15	34.20	0	6,567	0.00%
2023/11/28	0	0.00	2	34.15	34.40	-2	6,905	-0.03%
2023/11/27	1	33.60	0	0.00	33.55	1	7,100	0.01%
2023/11/22	5	34.20	7	34.41	34.65	-2	8,732	-0.02%
2023/11/21	6	34.88	10	34.80	34.60	-4	9,605	-0.04%
2023/11/20	2	34.30	2	34.15	34.30	0	9,947	0.00%
2023/11/14	0	33.00	0	0.00	33.15	0	11,272	0.00%
2023/11/13	3	32.75	0	0.00	32.75	3	11,342	0.03%
2023/11/09	1	33.30	44	33.41	32.90	-43	11,392	-0.38%
2023/11/08	30	33.30	6	33.80	33.30	24	11,367	0.21%
2023/11/07	10	33.40	10	33.45	33.45	0	11,416	0.00%
2023/11/06	11	33.94	11	34.00	33.90	0	11,542	0.00%
2023/11/03	31	34.88	20	34.65	34.25	11	11,956	0.09%
2023/11/02	114	33.86	119	33.97	33.85	-5	11,934	-0.04%	大買/大賣/
2023/10/30	0	0.00	8	33.20	33.30	-8	12,328	-0.06%
2023/10/27	1	33.05	0	0.00	33.15	1	12,454	0.01%
2023/10/26	2	33.35	0	0.00	33.05	2	12,636	0.02%
2023/10/24	0	0.00	1	33.95	34.00	-1	12,726	-0.01%
2023/10/20	1	33.00	1	33.30	33.40	0	12,926	0.00%
2023/10/19	1	33.50	0	0.00	33.65	1	12,976	0.01%
2023/10/18	12	33.89	10	33.45	33.45	2	13,018	0.02%
2023/10/17	2	34.20	3	34.05	33.85	-1	13,017	-0.01%
2023/10/16	5	34.60	5	34.44	34.60	0	13,098	0.00%
2023/10/13	5	35.35	0	0.00	35.35	5	13,160	0.04%
2023/10/12	0	0.00	26	35.65	35.90	-26	13,254	-0.20%
2023/10/11	6	35.99	0.5	36.15	36.00	5.5	13,271	0.04%
2023/10/06	11.8	37.14	0	0.00	36.70	11.8	13,344	0.09%
2023/10/05	10	37.10	0	0.00	37.00	10	13,382	0.07%
2023/10/04	15	36.65	10.5	36.61	36.60	4.5	13,391	0.03%
2023/10/03	18	37.34	3	37.70	37.15	15	13,538	0.11%
2023/10/02	5	37.48	24	37.71	37.85	-19	13,683	-0.14%
2023/09/28	0	0.00	4	36.71	36.45	-4	13,866	-0.03%
2023/09/27	20	36.68	1	36.70	36.70	19	14,035	0.14%
2023/09/26	0	0.00	17.3	37.44	37.25	-17.3	14,314	-0.12%
2023/09/25	14	37.61	7	37.53	37.60	7	14,810	0.05%
2023/09/22	3	35.70	3	35.90	36.05	0	15,164	0.00%
2023/09/21	1	35.70	0	0.00	35.65	1	15,371	0.01%
2023/09/20	9	36.82	3	37.22	36.60	6	15,626	0.04%
2023/09/19	14	37.63	12.3	37.49	37.35	1.7	15,530	0.01%
2023/09/18	0.2	37.38	10.1	37.22	37.10	-9.9	15,394	-0.06%
2023/09/15	2.3	37.47	2	37.75	37.05	0.3	15,333	0.00%
2023/09/14	24	38.35	32	38.14	38.05	-8	15,132	-0.05%
2023/09/13	46	37.58	52.2	37.42	37.70	-6.2	14,807	-0.04%
2023/09/12	16.2	37.27	44	37.49	37.45	-27.8	14,717	-0.19%
2023/09/11	14	36.35	11.1	36.23	36.25	2.9	14,568	0.02%
2023/09/08	2.1	36.70	0	0.00	37.00	2.1	14,723	0.01%
2023/09/07	9	37.19	23	37.41	37.05	-14	14,692	-0.10%
2023/09/06	71	37.79	79.5	37.92	37.95	-8.5	14,398	-0.06%
2023/09/05	16.2	36.77	1.3	36.70	36.50	14.9	13,995	0.11%
2023/09/04	3.5	36.02	14.1	36.10	36.20	-10.6	13,935	-0.08%
2023/09/01	29.1	37.87	22.1	37.45	37.05	7	13,756	0.05%
2023/08/31	20	37.28	2.5	36.93	37.30	17.5	13,628	0.13%
2023/08/30	4.5	36.80	3	36.57	36.95	1.5	13,760	0.01%
2023/08/29	35	36.42	39	36.13	36.25	-4	13,590	-0.03%
2023/08/28	182	38.20	238.2	37.98	35.90	-56.2	13,326	-0.42%	大買/大賣/
2023/08/25	136.2	37.76	201.3	37.77	37.50	-65.1	12,166	-0.54%	大買/大賣/
2023/08/24	138.4	36.03	197.9	35.82	35.40	-59.5	11,315	-0.53%	大買/大賣/
2023/08/23	112.9	35.27	80	35.40	35.55	32.9	10,998	0.30%	大買/
2023/08/22	10.2	34.49	38	34.76	34.30	-27.8	10,496	-0.26%
2023/08/21	36	34.47	23.3	34.50	34.50	12.7	10,182	0.13%
2023/08/18	5	33.44	2	33.65	32.95	3	9,725	0.03%
2023/08/17	1	33.05	4	33.55	33.65	-3	9,639	-0.03%
2023/08/16	1	32.85	4	32.84	33.05	-3	9,566	-0.03%
2023/08/15	0	0.00	2	33.35	33.25	-2	9,564	-0.02%
2023/08/14	2	32.85	1	32.95	32.65	1	9,629	0.01%
2023/08/11	1	32.70	0	0.00	32.65	1	9,575	0.01%
2023/08/10	10	33.75	7	33.44	33.35	3	9,491	0.03%
2023/08/09	160	34.38	29	34.22	33.55	131	9,344	1.40%	大買/鉅額交易
2023/08/08	4	33.75	8	32.91	33.15	-4	8,915	-0.04%
2023/08/07	9	33.02	0	0.00	33.45	9	8,858	0.10%
2023/08/04	19	32.68	13	32.85	32.90	6	8,737	0.07%
2023/08/02	0	0.00	0.2	32.00	31.40	-0.2	8,557	0.00%
2023/08/01	4	32.38	9	32.06	32.05	-5	8,426	-0.06%
2023/07/31	18	32.31	13.5	32.30	32.10	4.5	8,343	0.05%
2023/07/28	0.1	31.50	0	0.00	31.50	0.1	8,268	0.00%
2023/07/27	0	0.00	3.1	32.00	31.80	-3.1	8,260	-0.04%
2023/07/25	5	32.05	0	0.00	31.90	5	8,170	0.06%
2023/07/24	1	31.10	1	31.55	31.55	0	8,024	0.00%
2023/07/19	2	31.65	0	0.00	31.60	2	7,881	0.03%
2023/07/18	3	32.58	6	32.88	32.25	-3	7,838	-0.04%
2023/07/17	0	0.00	1	33.25	33.35	-1	7,735	-0.01%
2023/07/14	0	0.00	20	33.05	32.75	-20	7,654	-0.26%
2023/07/13	26	33.02	6	32.92	32.55	20	7,621	0.26%
2023/07/11	2	32.40	6.1	32.23	32.40	-4.1	7,560	-0.05%
2023/07/10	3	32.68	2	32.70	32.80	1	7,535	0.01%
2023/07/07	4	33.90	3	33.75	33.55	1	7,398	0.01%
2023/07/06	21	33.99	34	33.91	33.65	-13	7,318	-0.18%
2023/07/05	2	33.60	5	33.52	33.15	-3	6,999	-0.04%
2023/07/04	13	33.05	8	33.32	33.40	5	6,832	0.07%
2023/07/03	63	34.36	50	34.28	34.45	13	6,528	0.20%
2023/06/30	49.9	33.36	57.2	33.18	33.05	-7.3	5,960	-0.12%
2023/06/29	24.1	31.52	27	31.77	31.50	-2.9	5,502	-0.05%
2023/06/28	63	31.82	67	31.74	31.25	-4	5,288	-0.08%
2023/06/27	3	30.00	0	0.00	29.80	3	4,964	0.06%
2023/06/26	1.2	30.06	0	0.00	30.05	1.2	5,017	0.02%
2023/06/21	1	30.20	0	0.00	30.25	1	5,082	0.02%
2023/06/19	17	30.11	3	30.20	30.05	14	5,111	0.27%
2023/06/16	17	30.55	2	30.58	30.50	15	5,096	0.29%
2023/06/15	3	30.95	4	30.95	30.90	-1	5,072	-0.02%
2023/06/14	3	30.77	29	31.07	31.40	-26	4,996	-0.52%
2023/06/13	3	31.35	0	0.00	31.50	3	4,718	0.06%
2023/06/12	2	31.30	37	31.45	31.30	-35	4,671	-0.75%
2023/06/09	0	31.45	26	31.31	31.80	-26	4,657	-0.56%
2023/06/08	0	0.00	1	31.15	31.15	-1	4,632	-0.02%
2023/06/07	1	31.70	1	31.70	31.65	0	4,632	0.00%
2023/06/06	18	32.51	22	32.79	32.00	-4	4,564	-0.09%
2023/06/05	31	33.20	31.2	32.77	33.45	-0.2	4,354	0.00%
2023/06/02	1	31.40	5	31.75	31.55	-4	4,016	-0.10%
2023/06/01	6	31.58	0	0.00	31.60	6	3,984	0.15%
2023/05/30	0	0.00	11	31.24	31.15	-11	3,928	-0.28%
2023/05/29	7	31.08	3	31.05	31.40	4	3,868	0.10%
2023/05/26	0	0.00	7	30.41	30.30	-7	3,712	-0.19%
2023/05/25	10	30.60	2	30.50	30.50	8	3,701	0.22%
2023/05/24	7	30.62	2	30.53	30.65	5	3,684	0.14%
2023/05/23	15	30.72	0	30.80	30.65	15	3,670	0.41%
2023/05/22	0	0.00	1	30.40	30.50	-1	3,637	-0.03%
2023/05/19	2	30.05	3	30.20	30.05	-1	3,618	-0.03%
2023/05/18	18	30.28	0	0.00	30.40	18	3,581	0.50%
2023/05/17	1	29.60	0	0.00	29.65	1	3,442	0.03%
2023/05/16	15	29.60	0	0.00	29.70	15	3,412	0.44%
2023/05/15	15	29.87	0	0.00	29.75	15	3,397	0.44%
2023/05/12	15	29.57	16	30.17	30.15	-1	3,387	-0.03%
2023/05/11	2	29.78	2	29.90	29.70	0	3,364	0.00%
2023/05/10	3	30.28	0	0.00	30.25	3	3,319	0.09%
2023/05/09	2	29.83	0	0.00	29.90	2	3,249	0.06%
2023/05/08	0	0.00	1	29.50	29.50	-1	3,230	-0.03%
2023/05/05	0	29.35	0	0.00	29.40	0	3,221	0.00%
2023/05/04	1	29.60	0	0.00	29.65	1	3,183	0.03%
2023/05/03	1	30.80	0	0.00	30.80	1	3,100	0.03%
2023/04/28	10	31.06	0	0.00	31.00	10	3,047	0.33%
2023/04/25	1	30.65	0	0.00	30.80	1	2,993	0.03%
2023/04/21	1	31.00	48	31.02	30.80	-47	2,923	-1.61%
2023/04/20	1.2	32.15	2	32.20	32.10	-0.9	2,812	-0.03%
2023/04/19	2	32.70	2	32.60	32.50	0	2,764	0.00%
2023/04/18	0	0.00	1	32.45	32.25	-1	2,692	-0.04%
2023/04/17	18	32.24	17	32.37	32.35	1	2,630	0.04%
2023/04/14	6.1	31.87	4	31.79	31.65	2.1	2,536	0.08%
2023/04/13	2	31.90	3	31.80	31.60	-1	2,479	-0.04%
2023/04/12	6	31.75	14	31.67	31.80	-8	2,441	-0.33%
2023/04/11	4	31.63	3	31.82	31.35	1	2,377	0.04%
2023/04/10	0	0.00	1.1	30.92	30.65	-1.1	2,219	-0.05%
2023/04/07	0	0.00	1	31.25	31.30	-1	2,166	-0.05%
2023/04/06	3	31.37	6	31.21	31.40	-3	2,130	-0.14%
2023/03/31	10	30.96	25	30.95	30.90	-15	2,069	-0.72%
2023/03/30	8	30.88	5	30.92	30.85	3	2,026	0.15%
2023/03/29	2.1	30.63	2	30.60	30.50	0.1	1,954	0.00%
2023/03/28	2	30.55	22	30.22	30.25	-20	1,916	-1.04%
2023/03/27	12	30.28	5	30.18	30.20	7	1,860	0.38%
2023/03/24	47	29.86	1	29.95	29.85	46	1,797	2.56%
2023/03/23	1	29.45	0	0.00	29.45	1	1,721	0.06%
2023/03/22	2	29.10	0	0.00	29.30	2	1,695	0.12%
2023/03/21	1	29.25	0	0.00	29.25	1	1,674	0.06%
2023/03/20	0	0.00	2	29.05	29.15	-2	1,639	-0.12%
2023/03/17	0	0.00	1	28.60	28.40	-1	1,656	-0.06%
2023/03/16	6	28.00	0	0.00	28.00	6	1,636	0.37%
2023/03/15	13	29.00	3	29.00	28.65	10	1,612	0.62%
2023/03/14	2	28.75	0	0.00	28.75	2	1,571	0.13%
2023/03/13	2	28.25	0	0.00	28.25	2	1,521	0.13%
2023/03/10	0	0.00	6	28.46	28.50	-6	1,517	-0.40%
2023/03/09	4	28.50	0	0.00	28.25	4	1,486	0.27%
2023/03/06	0	0.00	10	28.35	28.35	-10	1,459	-0.69%
2023/02/23	2	27.80	0	0.00	27.80	2	1,601	0.12%
2023/02/13	0	0.00	5	27.80	27.80	-5	1,843	-0.27%
2023/02/09	0	0.00	10	27.90	27.90	-10	1,904	-0.53%
2023/02/06	1	28.05	1	28.30	28.10	0	1,897	0.00%
2023/02/03	1	28.05	0	0.00	28.00	1	1,882	0.05%
2023/02/02	3	28.03	0	0.00	28.10	3	1,875	0.16%
2023/02/01	3	27.75	0	0.00	27.95	3	1,856	0.16%
2023/01/31	13	27.59	0	0.00	27.60	13	1,815	0.72%
2023/01/17	1	26.75	20	26.90	26.85	-19	1,823	-1.04%
2023/01/13	3	27.25	0	0.00	26.85	3	1,860	0.16%
2023/01/05	2	28.18	1	27.95	27.90	1	1,978	0.05%
2022/12/26	1	27.20	4	27.35	27.35	-3	2,216	-0.14%
2022/12/16	1	27.75	0	0.00	27.55	1	2,883	0.03%
2022/12/15	4	28.05	4	28.20	28.10	0	3,731	0.00%
2022/12/06	0	0.00	1	28.35	28.15	-1	3,943	-0.03%
2022/11/28	0	0.00	20	28.00	28.15	-20	4,551	-0.44%
2022/11/25	4	28.14	1	28.10	28.00	3	4,605	0.07%
2022/11/24	15	28.48	1	28.65	28.40	14	4,640	0.30%
2022/11/23	0	0.00	2	28.65	28.60	-2	4,647	-0.04%
2022/11/22	6	28.70	10	28.35	28.75	-4	4,647	-0.09%
2022/11/18	19	28.23	0	0.00	28.00	19	4,728	0.40%
2022/11/17	1	28.40	0	0.00	28.15	1	4,766	0.02%
2022/11/16	0	0.00	1	28.00	27.70	-1	4,845	-0.02%
2022/11/10	2	28.43	2	27.90	27.80	0	5,229	0.00%
2022/11/09	1	27.85	0	0.00	27.85	1	5,185	0.02%
2022/11/08	0	0.00	1	27.65	27.60	-1	5,145	-0.02%
2022/11/03	1	26.60	0	0.00	26.55	1	5,138	0.02%
2022/10/28	1	25.80	0	0.00	25.70	1	5,298	0.02%
2022/10/17	0	0.00	1	26.90	27.15	-1	5,502	-0.02%
2022/10/06	0	0.00	1	28.20	28.25	-1	5,636	-0.02%
2022/10/05	2	28.40	2	28.20	28.10	0	5,670	0.00%
2022/10/04	0	0.00	1	27.85	27.95	-1	5,623	-0.02%
2022/09/29	1	26.80	3	26.57	26.75	-2	5,829	-0.03%
2022/09/28	2	26.30	0	0.00	26.05	2	5,836	0.03%
2022/09/27	1	26.65	0	0.00	27.60	1	5,759	0.02%
2022/09/26	2	27.60	6	27.30	27.50	-4	5,709	-0.07%
2022/09/23	11	30.04	22	30.27	29.30	-11	5,662	-0.19%
2022/09/22	136	32.48	114	32.19	30.40	22	5,462	0.40%	大買/大賣/
2022/09/21	3	31.10	2	30.80	31.05	1	4,633	0.02%
2022/09/19	1	30.05	10	30.20	30.10	-9	4,559	-0.20%
2022/09/14	2	30.80	2	30.75	30.95	0	4,716	0.00%
2022/09/13	1	31.40	0	0.00	31.10	1	4,764	0.02%
2022/09/06	5	31.59	6	31.55	31.55	-1	5,563	-0.02%
2022/09/05	28	32.71	29	32.68	32.25	-1	5,576	-0.02%
2022/09/02	1	32.25	2	32.03	31.95	-1	5,255	-0.02%
2022/08/31	1	32.00	0	0.00	31.70	1	5,184	0.02%
2022/08/30	2	31.50	0	0.00	31.45	2	5,187	0.04%
2022/08/29	0	0.00	0.2	31.10	31.30	-0.2	5,267	0.00%
2022/08/26	2	32.05	3	31.95	31.70	-1	5,373	-0.02%
2022/08/25	0	0.00	3	31.40	31.55	-3	5,370	-0.06%
2022/08/24	11	31.26	3	31.15	31.10	8	5,343	0.15%
2022/08/23	0	0.00	4	31.48	31.50	-4	5,328	-0.08%
2022/08/22	4	31.00	4	31.20	31.10	0	5,227	0.00%
2022/08/19	10	31.08	5	31.15	31.10	5	5,150	0.10%
2022/08/18	1	30.15	5	30.24	30.25	-4	4,994	-0.08%
2022/08/15	0	0.00	1	29.15	29.20	-1	4,859	-0.02%
2022/08/11	2	29.33	0	0.00	29.10	2	4,919	0.04%
2022/08/08	0	0.00	0	29.15	28.90	0	4,904	0.00%
2022/08/05	1	29.15	0	0.00	29.15	1	4,875	0.02%
2022/08/03	2	29.10	0	29.40	29.30	2	4,843	0.04%
2022/08/02	2	29.80	0	0.00	29.65	2	4,845	0.04%
2022/08/01	6	30.29	2	30.40	30.25	4	4,897	0.08%
2022/07/28	3	30.70	3	30.32	30.35	0	4,922	0.00%
2022/07/27	2	30.35	1	30.70	30.70	1	4,935	0.02%
2022/07/26	1	30.40	0	0.00	30.10	1	4,931	0.02%
2022/07/25	2	30.40	1	30.25	30.30	1	4,995	0.02%
2022/07/21	0	0.00	1	29.95	30.30	-1	5,032	-0.02%
2022/07/18	1	29.95	1	29.90	30.05	0	5,147	0.00%
2022/07/14	0	0.00	1	29.60	30.15	-1	5,444	-0.02%
2022/07/13	0	0.00	3	29.40	29.25	-3	5,385	-0.06%
2022/07/12	1	28.90	0	0.00	29.00	1	5,397	0.02%
2022/07/08	8	29.15	14	29.21	29.30	-6	5,411	-0.11%
2022/07/07	0	0.00	1	27.85	27.85	-1	5,260	-0.02%
2022/07/06	2	26.58	1	26.50	26.30	1	5,281	0.02%
2022/07/04	2	26.15	4	26.19	26.10	-2	5,427	-0.04%
2022/07/01	2	27.95	1	28.95	27.10	1	5,576	0.02%
2022/06/30	5	29.30	0	0.00	29.00	5	5,657	0.09%
2022/06/29	4	29.88	0	0.00	30.00	4	5,752	0.07%
2022/06/28	0	0.00	1	30.65	30.55	-1	5,889	-0.02%
2022/06/27	0	0.00	2	30.93	30.95	-2	5,961	-0.03%
2022/06/24	0	0.00	1	30.50	30.60	-1	6,030	-0.02%
2022/06/23	5	30.83	1	30.65	30.65	4	6,109	0.07%
2022/06/22	15	30.76	16	30.98	30.80	-1	6,324	-0.02%
2022/06/20	2	29.80	1	29.80	29.25	1	6,334	0.02%
2022/06/17	0	0.00	51	30.15	30.25	-51	6,421	-0.79%
2022/06/16	17	31.34	10	31.45	30.55	7	6,429	0.11%
2022/06/15	109.1	32.36	60	32.37	31.10	49.1	6,541	0.75%	大買/
2022/06/14	1	30.80	3	31.15	31.50	-2	5,909	-0.03%
2022/06/08	2	31.13	0	0.00	31.10	2	5,761	0.03%
2022/06/07	1	31.15	2	31.28	31.20	-1	5,757	-0.02%
2022/06/06	1	31.20	5	31.08	31.05	-4	5,689	-0.07%
2022/06/02	3	30.13	0	0.00	30.20	3	5,660	0.05%
2022/05/31	1	29.15	0	0.00	29.15	1	5,750	0.02%
2022/05/24	1	29.40	1	28.90	28.95	0	6,142	0.00%
2022/05/20	0	29.45	0	0.00	29.45	0	6,452	0.00%
2022/05/16	1	29.65	0	0.00	29.30	1	7,409	0.01%
2022/05/13	0	0.00	6	29.25	29.35	-6	7,442	-0.08%
2022/05/11	1	28.75	2	28.90	28.90	-1	7,550	-0.01%
2022/05/10	1	27.55	1	28.70	28.85	0	7,890	0.00%
2022/05/09	1	28.55	0	0.00	28.20	1	8,037	0.01%
2022/05/06	1	29.20	2	29.43	29.45	-1	8,404	-0.01%
2022/05/05	1	30.25	1	30.10	29.80	0	8,969	0.00%
2022/04/29	3	31.25	1	31.20	30.55	2	9,289	0.02%
2022/04/28	0	0.00	1	30.75	30.65	-1	9,246	-0.01%
2022/04/27	1	29.95	13	29.55	30.20	-12	9,288	-0.13%
2022/04/25	0	0.00	1	30.70	30.05	-1	9,469	-0.01%
2022/04/22	16	31.69	17	31.49	31.55	-1	9,499	-0.01%
2022/04/21	49	31.66	49	32.05	31.85	0	9,446	0.00%
2022/04/20	0	0.00	1	30.95	30.80	-1	9,101	-0.01%
2022/04/19	3	30.45	0	0.00	30.30	3	9,116	0.03%
2022/04/18	1	29.70	0	0.00	30.00	1	9,149	0.01%
2022/04/15	1	30.10	0	0.00	30.00	1	9,124	0.01%
2022/04/13	2	30.85	0	0.00	30.85	2	9,138	0.02%
2022/04/12	0	0.00	2	31.00	30.95	-2	9,159	-0.02%
2022/04/11	0.2	31.60	2	31.50	31.60	-1.8	9,186	-0.02%
2022/04/08	1	32.85	0	0.00	32.70	1	9,265	0.01%
2022/04/07	0	0.00	15	32.56	32.40	-15	9,523	-0.16%
2022/04/06	5	33.78	3	33.70	33.75	2	9,491	0.02%
2022/04/01	1	33.50	5	33.18	33.30	-4	9,924	-0.04%
2022/03/31	2	33.05	5	32.92	33.00	-3	10,327	-0.03%
2022/03/30	2	32.85	1	32.55	32.60	1	10,185	0.01%
2022/03/29	3	32.70	0	0.00	32.60	3	10,126	0.03%
2022/03/28	13	32.34	3	32.33	32.45	10	10,036	0.10%
2022/03/25	8	32.29	7	32.39	32.20	1	9,981	0.01%
2022/03/24	0	0.00	3	32.15	31.85	-3	9,841	-0.03%
2022/03/23	1	32.00	2	31.78	31.90	-1	9,949	-0.01%
2022/03/22	0	0.00	6	31.73	32.00	-6	10,247	-0.06%
2022/03/18	6	31.00	3	30.82	30.85	3	10,359	0.03%
2022/03/15	2	29.00	2	29.05	29.05	0	10,541	0.00%
2022/03/11	1	29.75	2	29.55	29.45	-1	10,706	-0.01%
2022/03/10	1	29.90	0	0.00	29.90	1	10,718	0.01%
2022/03/09	5	29.18	5	29.34	29.50	0	10,676	0.00%
2022/03/08	2	28.83	0	0.00	29.05	2	10,664	0.02%
2022/03/07	3	30.27	4	29.81	30.00	-1	10,564	-0.01%
2022/03/04	3	32.00	0	0.00	31.50	3	10,458	0.03%
2022/03/03	1	31.95	2	32.15	32.05	-1	10,361	-0.01%
2022/03/02	1	31.40	0	0.00	31.80	1	10,324	0.01%
2022/03/01	6	32.03	0	0.00	32.25	6	10,259	0.06%
2022/02/25	0	0.00	2	31.90	31.95	-2	10,188	-0.02%
2022/02/24	1	32.25	4	31.45	31.55	-3	10,140	-0.03%
2022/02/23	1	32.30	2	32.38	32.20	-1	10,039	-0.01%
2022/02/22	5	31.93	8	32.05	31.85	-3	10,012	-0.03%
2022/02/21	13	32.91	5	32.79	33.00	8	9,946	0.08%
2022/02/18	8	32.41	27	32.66	33.10	-19	10,211	-0.19%
2022/02/17	11	32.07	9	32.09	31.95	2	10,036	0.02%
2022/02/16	0	0.00	1	31.55	31.30	-1	9,751	-0.01%
2022/02/15	1	31.15	1	30.80	30.95	0	9,720	0.00%
2022/02/14	6	31.01	9	30.92	30.95	-3	9,705	-0.03%
2022/02/11	4	31.20	12	31.31	31.15	-8	9,663	-0.08%
2022/02/10	19	31.26	6	31.39	31.15	13	9,600	0.14%
2022/02/09	10	32.64	4	32.59	32.65	6	9,261	0.06%
2022/02/08	199	32.78	208	32.96	32.60	-9	9,108	-0.10%	大買/大賣/
2022/02/07	30	32.64	33	32.58	32.60	-3	8,730	-0.03%
2022/01/26	1	31.00	11	31.02	31.00	-10	8,149	-0.12%
2022/01/25	18	30.76	13	30.31	30.10	5	7,974	0.06%
2022/01/24	1	30.30	0	0.00	30.45	1	7,858	0.01%
2022/01/21	2	30.50	0	0.00	30.45	2	7,872	0.03%
2022/01/19	22	30.14	33	30.10	30.55	-11	8,241	-0.13%
2022/01/18	4	30.08	1	30.20	29.95	3	8,136	0.04%
2022/01/17	0	0.00	1	30.05	30.20	-1	7,981	-0.01%
2022/01/14	1	28.90	1	28.80	28.80	0	7,850	0.00%
2022/01/11	7	30.10	20	30.03	29.95	-13	7,749	-0.17%
2022/01/10	11	30.51	0	0.00	30.75	11	7,689	0.14%
2022/01/07	14	30.63	3	30.63	30.55	11	7,667	0.14%
2022/01/06	3	31.10	2	30.90	31.40	1	7,594	0.01%
2022/01/05	1	31.45	0	0.00	31.40	1	7,529	0.01%
2022/01/04	6	31.69	10	31.70	31.65	-4	7,477	-0.05%
2022/01/03	7	32.44	3	32.30	32.10	4	7,389	0.05%
2021/12/30	8	32.43	11	32.61	32.30	-3	7,195	-0.04%
2021/12/29	16	31.64	1	31.50	31.85	15	6,836	0.22%
2021/12/28	35	31.82	3	31.87	31.20	32	6,683	0.48%
2021/12/27	37	31.08	35	31.19	31.50	2	6,090	0.03%
2021/12/22	2	29.60	2	29.95	29.65	0	5,532	0.00%
2021/12/21	1	29.65	2	29.60	29.75	-1	5,510	-0.02%
2021/12/20	5	30.39	5	30.48	30.10	0	5,459	0.00%
2021/12/17	4	29.94	6	29.97	29.95	-2	5,372	-0.04%
2021/12/16	8	30.48	9	30.31	30.60	-1	5,231	-0.02%
2021/12/15	8	29.90	5	30.05	30.30	3	4,845	0.06%
2021/12/14	0	0.00	1	28.80	28.50	-1	4,519	-0.02%
2021/12/13	2	28.95	3	28.90	28.70	-1	4,463	-0.02%
2021/12/10	4	29.55	3	29.38	29.20	1	4,412	0.02%
2021/12/09	0	0.00	2	29.43	29.50	-2	4,100	-0.05%
2021/12/08	2	28.85	0	0.00	28.50	2	3,915	0.05%
2021/12/07	4	28.78	9	28.85	28.70	-5	3,874	-0.13%
2021/12/06	0	0.00	1	28.15	28.20	-1	3,713	-0.03%
2021/12/03	0	0.00	2	27.68	27.70	-2	3,702	-0.05%
2021/11/30	0	0.00	6	27.40	27.25	-6	3,715	-0.16%
2021/11/29	0	0.00	4	27.06	27.05	-4	3,714	-0.11%
2021/11/26	1	27.10	1	27.10	27.10	0	3,692	0.00%
2021/11/24	1	27.50	1	27.85	27.85	0	3,661	0.00%
2021/11/23	2	27.88	0	0.00	27.65	2	3,677	0.05%
2021/11/22	1	28.45	1	28.80	28.25	0	3,665	0.00%
2021/11/19	8	28.41	3.5	28.47	28.20	4.5	3,632	0.12%
2021/11/18	7	29.26	5	29.05	28.85	2	3,548	0.06%
2021/11/17	16.5	29.73	19	29.97	30.00	-2.5	3,389	-0.07%
2021/11/16	24	29.38	23	29.26	29.00	1	2,923	0.03%
2021/11/15	0	0.00	10	27.90	28.05	-10	2,646	-0.38%
2021/11/12	3	28.20	0	0.00	28.05	3	2,645	0.11%
2021/11/11	0	0.00	10	28.25	27.95	-10	2,625	-0.38%
2021/11/10	1	28.00	0	0.00	27.90	1	2,619	0.04%
2021/11/09	0	0.00	0	27.70	27.75	0	2,609	0.00%
2021/11/08	0	0.00	0	27.95	27.80	0	2,615	0.00%
2021/11/05	0	0.00	1	27.85	27.90	-1	2,633	-0.04%
2021/11/04	0	0.00	1	27.80	27.85	-1	2,645	-0.04%
2021/11/02	1	27.80	0	0.00	27.25	1	2,696	0.04%
2021/11/01	3	28.25	4	28.00	27.90	-1	2,702	-0.04%
2021/10/29	2	27.58	0	0.00	27.40	2	2,719	0.07%
2021/10/28	1	28.30	4	27.90	28.10	-3	2,735	-0.11%
2021/10/27	36	27.70	32	27.84	28.65	4	2,639	0.15%
2021/10/25	0	0.00	1	26.00	26.05	-1	2,350	-0.04%
2021/10/22	1	25.55	0	0.00	25.60	1	2,410	0.04%
2021/10/19	0	0.00	2	25.60	25.45	-2	2,858	-0.07%
2021/10/06	0	0.00	48.4	25.56	25.45	-48.4	3,409	-1.42%
2021/10/01	3	26.20	1	26.50	26.00	2	3,847	0.05%
2021/09/30	1	26.65	1	26.80	26.85	0	3,853	0.00%
2021/09/29	1	26.35	0	0.00	26.35	1	3,874	0.03%
2021/09/28	0	0.00	1	26.20	26.10	-1	3,897	-0.03%
2021/09/22	0	0.00	1	25.65	25.50	-1	4,368	-0.02%
2021/09/17	1	25.50	0	0.00	25.50	1	4,626	0.02%
2021/09/09	0	0.00	1	25.40	25.25	-1	4,840	-0.02%
2021/09/08	1	24.65	0	0.00	24.65	1	4,840	0.02%
2021/09/07	1	25.25	0	0.00	25.25	1	4,839	0.02%
2021/09/06	2	25.98	0	0.00	25.85	2	4,817	0.04%
2021/09/03	0	0.00	1	26.35	26.35	-1	4,824	-0.02%
2021/09/02	1.1	26.47	0	0.00	26.10	1.1	4,894	0.02%
2021/08/23	0	0.00	1	26.25	26.30	-1	4,839	-0.02%
2021/08/20	1	25.80	0	0.00	25.75	1	4,853	0.02%
2021/08/19	10	26.05	0	0.00	26.10	10	4,840	0.21%
2021/08/18	1.5	26.05	0	0.00	26.70	1.5	4,837	0.03%
2021/08/16	0	0.00	0.5	26.21	26.15	-0.5	4,841	-0.01%
2021/08/13	0	0.00	1	26.90	26.80	-1	4,820	-0.02%
2021/08/11	3	27.75	0	0.00	27.75	3	4,834	0.06%
2021/08/10	1	27.65	0	0.00	27.65	1	4,856	0.02%
2021/08/09	7	28.79	1	28.85	28.40	6	4,896	0.12%
2021/08/06	1	29.95	6	30.13	30.15	-5	4,847	-0.10%
2021/08/05	1	29.95	0	0.00	29.85	1	4,892	0.02%
2021/08/04	2	31.05	0	0.00	30.55	2	4,982	0.04%
2021/08/03	4.4	32.82	1	32.75	32.85	3.4	4,997	0.07%
2021/08/02	2	32.75	0	0.00	32.75	2	4,961	0.04%
2021/07/30	2.3	33.09	0	0.00	32.80	2.3	4,976	0.05%
2021/07/29	4	33.70	3	33.78	33.65	1	4,945	0.02%
2021/07/28	0	0.00	1	34.40	33.60	-1	4,943	-0.02%
2021/07/23	9	34.51	19	34.72	34.60	-10	5,000	-0.20%
2021/07/22	0	0.00	2	33.75	33.70	-2	4,766	-0.04%
2021/07/21	1	32.40	0	0.00	32.30	1	4,734	0.02%
2021/07/20	1	33.10	0	0.00	33.10	1	4,720	0.02%
2021/07/15	1	34.15	1	33.95	33.95	0	4,860	0.00%
2021/07/14	0	0.00	1	34.10	34.30	-1	4,878	-0.02%
2021/07/13	4	33.84	21	33.71	33.40	-17	4,912	-0.35%
2021/07/12	4.3	34.67	5	34.69	34.35	-0.7	5,099	-0.01%
2021/07/09	0	0.00	2	33.55	33.75	-2	5,007	-0.04%
2021/07/08	0.1	33.00	0	0.00	33.10	0.1	5,134	0.00%
2021/07/07	20	33.00	1	32.90	32.95	19	5,359	0.35%
2021/07/06	21	32.91	1	33.00	33.00	20	5,880	0.34%
2021/07/05	1	32.90	0	0.00	33.00	1	6,207	0.02%
2021/07/02	5	32.74	2	32.90	32.80	3	6,566	0.05%
2021/07/01	4	33.85	6	33.57	33.25	-2	6,693	-0.03%
2021/06/30	20	32.25	5	32.83	33.00	15	6,463	0.23%
2021/06/29	2	32.48	3	32.40	32.50	-1	6,427	-0.02%
2021/06/28	4	32.91	6	32.73	33.20	-2	6,428	-0.03%
2021/06/25	0	0.00	4	31.86	31.85	-4	6,265	-0.06%
2021/06/24	1	31.25	0	0.00	31.25	1	6,285	0.02%
2021/06/23	7	30.79	0	0.00	30.90	7	6,476	0.11%
2021/06/21	1	30.50	0	0.00	30.15	1	6,542	0.02%
2021/06/18	0	0.00	1	30.85	30.65	-1	6,620	-0.02%
2021/06/17	0	0.00	5	30.70	30.80	-5	6,827	-0.07%
2021/06/11	1	30.50	0	0.00	30.60	1	7,215	0.01%
2021/06/10	6	30.98	7	30.59	30.85	-1	7,261	-0.01%
2021/06/02	0	0.00	1	30.60	30.25	-1	7,978	-0.01%
2021/06/01	0	0.00	2	30.20	30.25	-2	8,044	-0.02%
2021/05/31	1	29.90	0	0.00	30.05	1	8,111	0.01%
2021/05/28	0	0.00	1	29.55	29.80	-1	8,167	-0.01%
2021/05/27	0.5	29.50	0	0.00	29.35	0.5	8,371	0.01%
2021/05/25	1	29.30	3	29.13	29.00	-2	8,526	-0.02%
2021/05/18	2	27.30	2	27.63	28.60	0	8,974	0.00%
2021/05/17	1	26.00	1	26.00	26.00	0	8,963	0.00%
2021/05/14	0	0.00	5	28.45	27.90	-5	8,903	-0.06%
2021/05/13	6	27.67	5	27.73	27.60	1	8,870	0.01%
2021/05/12	3	28.43	11	28.03	28.15	-8	8,810	-0.09%
2021/05/11	2	30.38	11	30.30	30.70	-9	8,661	-0.10%
2021/05/10	0	0.00	10	32.20	32.20	-10	8,595	-0.12%
2021/05/06	3	31.55	0	0.00	31.55	3	8,552	0.04%
2021/05/05	1	32.25	0	0.00	31.50	1	8,546	0.01%
2021/05/04	0	0.00	5	33.26	31.95	-5	8,551	-0.06%
2021/05/03	2.5	33.42	0	0.00	33.10	2.5	8,504	0.03%
2021/04/29	1	34.50	3	34.58	34.55	-2	8,434	-0.02%
2021/04/26	0	0.00	7	34.90	35.00	-7	8,465	-0.08%
2021/04/23	0	0.00	3	34.65	34.70	-3	8,461	-0.04%
2021/04/22	2	34.90	0	0.00	34.35	2	8,508	0.02%
2021/04/21	3	35.22	45	35.20	35.15	-42	8,401	-0.50%
2021/04/20	4	35.51	50	35.57	35.50	-46	8,360	-0.55%
2021/04/19	5	35.91	1	35.75	35.80	4	8,381	0.05%
2021/04/16	36	36.26	2.1	36.35	36.40	33.9	8,271	0.41%
2021/04/15	3	35.57	1	35.65	35.50	2	8,043	0.02%
2021/04/14	2	34.58	1	33.60	34.95	1	7,935	0.01%
2021/04/13	6	35.78	6	35.48	35.35	0	8,112	0.00%
2021/04/12	39	36.44	9	36.66	36.30	30	8,481	0.35%
2021/04/09	21	35.08	7	35.29	35.75	14	8,026	0.17%
2021/04/08	19	34.57	8	34.58	34.75	11	7,714	0.14%
2021/04/07	24	33.51	3	33.28	33.50	21	7,415	0.28%
2021/04/06	0	0.00	4	32.55	32.70	-4	7,471	-0.05%
2021/04/01	1	32.25	6	32.20	32.50	-5	7,490	-0.07%
2021/03/30	4	32.15	11	32.45	32.15	-7	7,427	-0.09%
2021/03/29	3	32.45	0	0.00	32.55	3	7,353	0.04%
2021/03/26	4	32.48	9	32.65	32.55	-5	7,299	-0.07%
2021/03/25	11	32.67	31	32.85	32.65	-20	7,110	-0.28%
2021/03/24	0	0.00	1	33.10	32.90	-1	7,130	-0.01%
2021/03/23	19	32.47	23	32.42	32.50	-4	7,143	-0.06%
2021/03/22	14	33.46	11	32.86	33.10	3	7,072	0.04%
2021/03/19	0	0.00	74	32.88	33.10	-74	6,919	-1.07%
2021/03/18	42	32.06	5	32.18	32.30	37	6,776	0.55%
2021/03/17	0	0.00	2	31.83	31.75	-2	6,814	-0.03%
2021/03/16	8	31.65	5	31.40	31.45	3	6,874	0.04%
2021/03/15	6	31.70	4	31.55	31.55	2	6,885	0.03%
2021/03/12	9	31.84	0	0.00	31.85	9	6,983	0.13%
2021/03/11	10	32.06	12	32.03	32.00	-2	7,013	-0.03%
2021/03/10	3	31.45	2	31.70	31.50	1	6,863	0.01%
2021/03/09	1	30.60	0	0.00	31.15	1	6,879	0.01%
2021/03/08	59	31.85	13	31.24	30.95	46	6,870	0.67%
2021/03/05	9	31.29	5	31.33	31.20	4	6,740	0.06%
2021/03/04	1	30.80	1	30.95	31.05	0	6,719	0.00%
2021/03/03	0	0.00	4	30.44	30.90	-4	6,724	-0.06%
2021/03/02	7	31.46	19	31.41	30.80	-12	6,706	-0.18%
2021/02/26	2	31.18	15	31.01	31.00	-13	6,577	-0.20%
2021/02/25	0	0.00	3	30.68	30.60	-3	6,565	-0.05%
2021/02/24	2	30.58	0	0.00	30.55	2	6,625	0.03%
2021/02/23	13	31.04	2	31.08	31.00	11	6,618	0.17%
2021/02/22	8	30.35	18	30.83	30.75	-10	6,583	-0.15%
2021/02/19	5	29.50	56	29.98	30.05	-51	6,855	-0.74%
2021/02/18	0	0.00	1	29.40	29.40	-1	6,968	-0.01%
2021/02/17	50	28.75	2	28.63	28.85	48	7,301	0.66%
2021/02/05	1	28.20	0	0.00	28.05	1	7,608	0.01%
2021/02/04	2	28.08	0	0.00	28.30	2	7,741	0.03%
2021/02/02	1	27.80	0	0.00	27.80	1	8,023	0.01%
2021/01/29	12	28.00	1	28.00	28.15	11	8,357	0.13%
2021/01/28	0	0.00	1	28.00	27.75	-1	8,507	-0.01%
2021/01/27	0	0.00	50	28.08	28.00	-50	8,800	-0.57%
2021/01/26	4	27.95	0	0.00	27.75	4	9,746	0.04%
2021/01/25	1	28.10	0	0.00	28.10	1	10,818	0.01%
2021/01/22	1	27.90	12	27.92	28.05	-11	10,897	-0.10%
2021/01/21	19	28.56	0	0.00	27.90	19	10,893	0.17%
2021/01/20	1	28.40	0	0.00	28.30	1	10,967	0.01%
2021/01/19	1	29.65	2	29.75	29.30	-1	10,903	-0.01%
2021/01/15	4	29.36	6	29.33	29.05	-2	10,821	-0.02%
2021/01/14	2	30.00	0	0.00	30.00	2	10,774	0.02%
2021/01/12	5	29.56	1	29.70	29.50	4	10,775	0.04%
2021/01/11	2	30.15	0	0.00	30.15	2	10,733	0.02%
2021/01/08	1	30.10	0	0.00	30.15	1	10,704	0.01%
2021/01/07	1	30.25	0	0.00	30.25	1	10,648	0.01%
2021/01/06	5	30.77	9	30.72	30.55	-4	10,586	-0.04%
2021/01/05	14	32.21	15	32.38	32.50	-1	10,188	-0.01%
2020/12/31	0	0.00	2	30.55	30.45	-2	9,604	-0.02%
2020/12/30	2	30.75	15	30.68	30.55	-13	9,554	-0.14%
2020/12/29	5	30.75	4	31.00	30.85	1	9,462	0.01%
2020/12/28	0	0.00	3	30.32	30.30	-3	9,198	-0.03%
2020/12/25	0	0.00	1	29.60	29.65	-1	9,099	-0.01%
2020/12/24	2	29.65	0	0.00	29.35	2	9,071	0.02%
2020/12/23	4	28.85	2	29.20	29.35	2	9,027	0.02%
2020/12/22	2	29.50	1	29.50	28.85	1	9,032	0.01%
2020/12/21	2	29.55	0	0.00	29.45	2	9,079	0.02%
2020/12/18	10	29.55	2	29.60	29.65	8	9,089	0.09%
2020/12/17	2	29.08	1	29.35	29.40	1	9,124	0.01%
2020/12/16	0	0.00	8	29.01	28.95	-8	9,109	-0.09%
2020/12/15	3	28.85	0	0.00	28.70	3	9,413	0.03%
2020/12/11	5	29.43	1	29.25	29.25	4	9,501	0.04%
2020/12/09	2	30.43	9	30.43	30.55	-7	9,190	-0.08%
2020/12/08	14	30.80	6	30.79	30.50	8	9,173	0.09%
2020/12/07	3	30.70	1	30.70	30.60	2	9,050	0.02%
2020/12/04	6	30.53	8	30.50	30.50	-2	9,006	-0.02%
2020/12/03	2	30.58	3	30.60	30.35	-1	8,973	-0.01%
2020/12/02	2	30.05	0	0.00	30.10	2	8,881	0.02%
2020/11/30	0	0.00	2	30.30	30.20	-2	8,914	-0.02%
2020/11/27	0	0.00	1	30.40	30.15	-1	8,957	-0.01%
2020/11/26	3	30.03	0	0.00	29.95	3	8,987	0.03%
2020/11/25	2	29.73	0	0.00	29.90	2	9,000	0.02%
2020/11/24	1	30.10	0	0.00	29.80	1	8,959	0.01%
2020/11/23	2	30.15	0	0.00	30.20	2	8,953	0.02%
2020/11/20	1	30.00	1	30.30	30.10	0	8,909	0.00%
2020/11/19	4	30.14	1	29.95	29.95	3	8,962	0.03%
2020/11/18	59	30.81	18	31.07	30.50	41	9,001	0.46%
2020/11/17	8	30.76	3	30.58	30.65	5	9,020	0.06%
2020/11/16	3	30.50	25	30.79	30.85	-22	9,131	-0.24%
2020/11/13	13	30.24	16	30.01	30.25	-3	8,925	-0.03%
2020/11/12	8	29.46	12	29.35	28.95	-4	8,660	-0.05%
2020/11/11	6	29.26	6	29.13	29.65	0	8,567	0.00%
2020/11/10	1	29.05	1	29.45	29.05	0	8,443	0.00%
2020/11/09	4	29.38	18	29.37	29.30	-14	8,492	-0.16%
2020/11/06	1	29.15	4	29.18	29.00	-3	8,475	-0.04%
2020/11/05	34	28.78	33	28.58	28.50	1	8,567	0.01%
2020/11/04	6	29.04	38	28.76	28.85	-32	8,474	-0.38%
2020/11/03	28	29.86	15	29.85	29.20	13	8,350	0.16%
2020/11/02	41	30.49	20.3	30.21	30.50	20.7	7,719	0.27%
2020/10/30	6	28.34	7	28.03	27.75	-1	6,659	-0.02%
2020/10/29	7	27.19	7	27.56	27.60	0	6,636	0.00%
2020/10/28	13	27.96	0	0.00	27.55	13	6,670	0.19%
2020/10/27	1	27.30	1	27.80	27.80	0	6,553	0.00%
2020/10/26	2	27.65	0	0.00	27.50	2	6,536	0.03%
2020/10/22	0	0.00	20	27.95	27.55	-20	6,573	-0.30%
2020/10/21	0	0.00	4	27.94	27.85	-4	6,609	-0.06%
2020/10/20	2	27.50	5	27.59	27.50	-3	6,581	-0.05%
2020/10/19	0	0.00	2	27.45	27.30	-2	6,562	-0.03%
2020/10/14	3	27.15	0	0.00	27.10	3	6,646	0.05%
2020/10/13	1	27.20	0	0.00	27.25	1	6,666	0.01%
2020/10/12	1	27.00	0	0.00	26.80	1	6,646	0.02%
2020/10/08	0	0.00	3	27.00	27.05	-3	6,641	-0.05%
2020/10/07	0	0.00	1	26.25	26.15	-1	6,555	-0.02%
2020/09/29	2	25.45	0	0.00	25.45	2	6,745	0.03%
2020/09/25	1	25.60	0	0.00	25.25	1	6,946	0.01%
2020/09/23	2	26.55	0	0.00	26.65	2	6,916	0.03%
2020/09/22	3	26.80	7	26.94	26.80	-4	6,990	-0.06%
2020/09/21	0	0.00	1	27.50	27.70	-1	7,069	-0.01%
2020/09/18	12	28.62	6	27.87	27.55	6	7,041	0.09%
2020/09/17	5	28.09	1	27.95	28.10	4	6,712	0.06%
2020/09/16	30	27.99	10	27.98	27.85	20	6,659	0.30%
2020/09/15	2	27.25	0	0.00	27.00	2	6,526	0.03%
2020/09/11	2	26.95	0	0.00	26.55	2	6,766	0.03%
2020/09/09	3	27.37	2	27.20	27.35	1	6,700	0.01%
2020/09/08	0	0.00	2	26.86	27.30	-2	6,638	-0.03%
2020/09/07	2	26.98	3	26.75	26.80	-1	6,593	-0.02%
2020/09/04	3	27.15	24	26.91	27.20	-21	6,566	-0.32%
2020/09/03	6	27.98	0	0.00	27.80	6	6,495	0.09%
2020/09/02	16	28.07	6	28.13	28.20	10	6,405	0.16%
2020/09/01	0	0.00	3	28.20	27.90	-3	6,316	-0.05%
2020/08/31	13	27.90	0	0.00	27.75	13	6,232	0.21%
2020/08/28	1	27.35	8	27.19	27.50	-7	6,174	-0.11%
2020/08/26	5	27.95	3	27.80	27.70	2	6,041	0.03%
2020/08/25	0	0.00	3	27.65	27.60	-3	5,980	-0.05%
2020/08/24	4	27.73	1	28.15	28.15	3	5,854	0.05%
2020/08/21	10	27.99	5	27.50	27.85	5	5,652	0.09%
2020/08/20	14	26.81	7	27.04	26.65	7	5,236	0.13%
2020/08/19	0	0.00	3	27.77	27.30	-3	4,917	-0.06%
2020/08/17	4	26.75	0	0.00	26.80	4	4,657	0.09%
2020/08/14	1	26.80	0	0.00	26.80	1	4,604	0.02%
2020/08/12	2	27.10	2	27.10	27.65	0	4,356	0.00%
2020/08/11	3	26.78	3	27.13	26.75	0	4,191	0.00%
2020/08/10	3	26.30	0	0.00	26.45	3	3,949	0.08%
2020/08/07	1	26.30	61	26.48	26.50	-60	3,920	-1.53%
2020/08/06	6	26.25	38	26.05	25.90	-32	3,811	-0.84%
2020/08/04	0	0.00	3	25.13	25.15	-3	3,478	-0.09%
2020/08/03	0	0.00	1	24.90	24.90	-1	3,466	-0.03%
2020/07/29	0	0.00	2	23.85	23.70	-2	3,488	-0.06%
2020/07/28	2	23.25	6	23.34	23.10	-4	3,514	-0.11%
2020/07/27	5	24.54	0	0.00	23.85	5	3,490	0.14%
2020/07/21	10	24.95	1	24.95	25.00	9	3,404	0.26%
2020/07/20	0	0.00	6	24.69	24.65	-6	3,384	-0.18%
2020/07/17	5	24.07	1	23.50	23.40	4	3,312	0.12%
2020/07/15	3	24.22	11	24.62	24.10	-8	3,271	-0.24%
2020/07/14	8	24.73	0	0.00	24.60	8	3,280	0.24%
2020/07/13	2	24.90	0	0.00	25.00	2	3,281	0.06%
2020/07/10	1	24.75	0	0.00	24.60	1	3,289	0.03%
2020/07/09	4	25.05	10	25.25	24.90	-6	3,389	-0.18%
2020/07/08	0	0.00	2	24.70	24.80	-2	3,345	-0.06%
2020/07/07	1	24.60	1	24.35	24.40	0	3,289	0.00%
2020/07/06	1	25.15	11	25.15	25.15	-10	3,215	-0.31%
2020/07/03	0	0.00	5	24.35	24.25	-5	3,102	-0.16%
2020/07/02	4	24.15	2	24.45	24.20	2	3,054	0.07%
2020/07/01	5	24.35	30	24.30	24.30	-25	3,012	-0.83%
2020/06/30	1	23.15	4	23.46	24.10	-3	2,913	-0.10%
2020/06/24	1	22.35	0	0.00	22.40	1	2,784	0.04%
2020/06/23	30	22.45	0	0.00	22.55	30	2,790	1.07%
2020/06/19	0	0.00	2	22.65	22.55	-2	2,808	-0.07%
2020/06/18	51	22.64	49	22.23	22.20	2	2,710	0.07%
2020/06/17	0	0.00	30	21.80	21.75	-30	2,571	-1.17%
2020/06/16	0	0.00	1	21.40	21.40	-1	2,590	-0.04%
2020/06/15	30	21.15	0	0.00	20.85	30	2,652	1.13%
2020/06/11	0	0.00	1	21.90	21.25	-1	2,720	-0.04%
2020/06/10	0	0.00	2	21.65	21.70	-2	2,713	-0.07%
2020/06/09	2	21.85	0	0.00	21.75	2	2,779	0.07%
2020/06/08	0	0.00	10	22.35	22.30	-10	2,861	-0.35%
2020/06/05	0	0.00	7	22.48	22.50	-7	2,868	-0.24%
2020/06/04	0	0.00	8	21.95	22.00	-8	2,865	-0.28%
2020/06/03	25	21.88	0	0.00	22.00	25	2,871	0.87%
2020/06/02	0	0.00	14	21.60	21.60	-14	2,840	-0.49%
2020/06/01	7	21.80	2	21.85	21.85	5	2,847	0.18%
2020/05/29	2	21.50	2	21.35	21.45	0	2,838	0.00%
2020/05/28	7	21.60	1	21.95	21.60	6	2,841	0.21%
2020/05/26	0	0.00	10	21.50	21.25	-10	2,854	-0.35%
2020/05/25	0	0.00	11	21.08	21.30	-11	2,851	-0.39%
2020/05/21	9	21.53	0	0.00	21.60	9	2,865	0.31%
2020/05/20	0	0.00	1	21.30	21.35	-1	2,877	-0.03%
2020/05/15	1	21.10	0	0.00	21.10	1	2,984	0.03%
2020/05/14	2	21.98	0	0.00	21.65	2	2,942	0.07%
2020/05/13	0	0.00	2	21.58	22.35	-2	2,868	-0.07%
2020/05/12	0	0.00	1	21.40	21.30	-1	2,845	-0.04%
2020/05/11	1	21.90	0	0.00	21.75	1	2,836	0.04%
2020/05/08	0	0.00	20	22.00	21.80	-20	2,809	-0.71%
2020/05/05	3	20.83	6	21.03	20.85	-3	2,714	-0.11%
2020/05/04	2	21.15	4	21.09	21.05	-2	2,673	-0.07%
2020/04/30	4	20.80	0	0.00	20.80	4	2,632	0.15%
2020/04/29	1	20.95	0	0.00	20.70	1	2,660	0.04%
2020/04/28	6	20.55	0	0.00	20.65	6	2,633	0.23%
2020/04/27	4	20.40	0	0.00	20.40	4	2,677	0.15%
2020/04/15	0	0.00	10	20.10	20.05	-10	2,762	-0.36%
2020/04/14	0	0.00	1	20.35	20.50	-1	2,747	-0.04%
2020/04/10	0	0.00	0.1	20.10	19.75	-0.1	2,617	0.00%
2020/04/01	0	0.00	7	19.26	19.30	-7	2,655	-0.26%
2020/03/31	3	19.02	0	0.00	18.95	3	2,712	0.11%
2020/03/24	0	0.00	10	17.40	17.45	-10	2,694	-0.37%
2020/03/20	0	0.00	2	16.15	16.25	-2	2,913	-0.07%
2020/03/19	2	14.80	0	0.00	14.80	2	2,906	0.07%
2020/03/17	40	17.92	3	17.83	16.90	37	2,865	1.29%
2020/03/16	15	19.78	15	18.72	18.75	0	2,816	0.00%
2020/03/13	20	19.75	40	19.60	19.95	-20	2,805	-0.71%
2020/03/12	1	21.90	0	0.00	21.70	1	2,722	0.04%
2020/03/11	1	22.70	56.2	22.58	22.90	-55.2	2,621	-2.11%
2020/03/10	10	22.25	90	22.08	22.85	-80	2,596	-3.08%
2020/03/09	1	22.90	65	23.00	22.60	-64	2,576	-2.48%
2020/03/06	1	23.45	0	0.00	23.35	1	2,563	0.04%
2020/03/05	0	0.00	2	23.85	23.70	-2	2,578	-0.08%
2020/03/03	2	23.60	0	0.00	23.45	2	2,586	0.08%
2020/03/02	2	22.50	0	0.00	23.20	2	2,598	0.08%
2020/02/27	5	22.80	9	23.30	22.80	-4	2,593	-0.15%
2020/02/26	5	23.50	2	23.50	23.60	3	2,581	0.12%
2020/02/25	2	23.75	1	23.65	23.60	1	2,599	0.04%
2020/02/24	4	23.50	0	0.00	23.50	4	2,608	0.15%
2020/02/20	56	23.99	0	0.00	23.85	56	2,620	2.14%
2020/02/19	1	23.55	1	23.75	23.80	0	2,596	0.00%
2020/02/13	1	23.30	0	0.00	23.15	1	2,572	0.04%
2020/02/12	0	0.00	1	22.55	22.60	-1	2,548	-0.04%
2020/02/11	0	0.00	10	22.35	22.40	-10	2,543	-0.39%
2020/02/10	2	22.30	0	0.00	22.35	2	2,539	0.08%
2020/02/06	0	0.00	3	23.02	23.30	-3	2,554	-0.12%
2020/02/05	3	22.73	0	0.00	22.50	3	2,601	0.12%
2020/02/04	1	22.70	0	0.00	22.75	1	2,614	0.04%
2020/01/30	1	23.40	10	23.45	23.55	-9	2,653	-0.34%
2020/01/13	9	24.90	0	0.00	25.20	9	2,573	0.35%
2020/01/10	2	24.40	0	0.00	24.65	2	2,532	0.08%
2020/01/09	12	24.34	0	0.00	24.25	12	2,510	0.48%
2020/01/06	0	0.00	10	25.05	25.10	-10	2,682	-0.37%
2020/01/03	20	25.30	22	25.24	25.25	-2	2,679	-0.07%
2019/12/30	0	0.00	10	25.90	25.80	-10	2,649	-0.38%
2019/12/27	2	26.05	0	0.00	26.00	2	2,645	0.08%
2019/12/25	10	25.90	0	0.00	26.00	10	2,621	0.38%
2019/12/24	1	25.80	0	0.00	25.85	1	2,640	0.04%
2019/12/20	5	25.85	0	0.00	26.00	5	2,689	0.19%
2019/12/19	5	25.70	0	0.00	25.75	5	2,690	0.19%
2019/12/18	11	25.90	0	0.00	25.90	11	2,716	0.41%
2019/12/17	35	26.03	2	26.05	26.00	33	2,712	1.22%
2019/12/16	1	24.60	1	25.15	25.20	0	2,542	0.00%
2019/12/13	1	24.50	0	0.00	24.45	1	2,543	0.04%
2019/12/12	5	24.50	0	0.00	24.50	5	2,552	0.20%
2019/12/04	1	25.35	0	0.00	25.35	1	2,718	0.04%
2019/11/25	5	25.30	0	0.00	25.35	5	2,975	0.17%
2019/11/20	0	0.00	2	25.10	25.15	-2	3,114	-0.06%
2019/11/05	5	24.50	1	24.65	24.65	4	4,378	0.09%
2019/11/04	2	24.28	1	24.60	24.85	1	4,522	0.02%
2019/11/01	1	23.85	0	0.00	23.85	1	4,556	0.02%
2019/10/31	2	23.80	0	0.00	23.80	2	4,603	0.04%
2019/10/29	2	24.55	0	0.00	24.15	2	4,688	0.04%
2019/10/22	0	0.00	1	25.35	25.35	-1	5,113	-0.02%
2019/10/14	2	24.73	22	24.58	24.95	-20	5,453	-0.37%
2019/10/08	1	25.90	0	0.00	25.80	1	5,413	0.02%
2019/10/03	6	26.45	0	0.00	26.40	6	5,908	0.10%
2019/10/02	0	0.00	2	26.05	26.60	-2	5,923	-0.03%
2019/10/01	2	26.10	0	0.00	25.90	2	5,902	0.03%
2019/09/25	5	26.50	0	0.00	26.40	5	5,800	0.09%
2019/09/24	4	26.80	0	0.00	26.90	4	5,796	0.07%
2019/09/23	0	0.00	2	27.10	26.80	-2	5,827	-0.03%
2019/09/20	0	0.00	3	26.30	26.55	-3	5,942	-0.05%
2019/09/18	0	0.00	28	26.68	26.65	-28	5,998	-0.47%
2019/09/17	0	0.00	15	26.69	26.70	-15	6,068	-0.25%
2019/09/12	1	27.00	1	27.10	27.05	0	6,061	0.00%
2019/09/11	32	27.03	0	0.00	27.20	32	6,057	0.53%
2019/09/09	0	0.00	1	27.65	27.70	-1	5,964	-0.02%
2019/09/04	1	28.45	0	0.00	28.55	1	5,848	0.02%
2019/09/03	1	28.65	3	29.00	28.55	-2	5,846	-0.03%
2019/09/02	2	28.48	1	28.40	28.65	1	5,815	0.02%
2019/08/30	10	28.15	0	0.00	28.00	10	5,760	0.17%
2019/08/29	0	0.00	2	27.95	27.90	-2	5,720	-0.03%
2019/08/28	2	28.05	0	0.00	27.60	2	5,675	0.04%
2019/08/26	1	27.25	0	0.00	26.85	1	5,536	0.02%
2019/08/23	1	28.10	2	28.20	28.10	-1	5,457	-0.02%
2019/08/22	52	28.63	0	0.00	28.45	52	5,445	0.95%
2019/08/20	2	28.73	0	0.00	28.30	2	5,293	0.04%
2019/08/19	1	28.80	0	0.00	28.85	1	5,210	0.02%
2019/08/16	3	28.83	7	28.67	28.65	-4	5,170	-0.08%
2019/08/15	9	28.87	54	28.97	28.75	-45	5,126	-0.88%
2019/08/14	2	28.80	9	28.94	28.95	-7	5,035	-0.14%
2019/08/13	2	27.85	0	0.00	27.75	2	4,835	0.04%
2019/08/12	15	28.87	0	0.00	28.75	15	4,774	0.31%
2019/08/08	90	28.22	1	28.55	28.45	89	4,616	1.93%
2019/08/07	2	28.83	1	28.85	28.05	1	4,537	0.02%
2019/08/06	0	0.00	8	26.80	28.30	-8	4,373	-0.18%
2019/08/05	21	27.51	1	27.65	27.40	20	4,279	0.47%
2019/08/02	8	27.18	0	0.00	27.15	8	4,223	0.19%
2019/08/01	50	27.30	0	0.00	27.70	50	4,257	1.17%
2019/07/31	0	0.00	20	26.85	27.05	-20	4,261	-0.47%
2019/07/26	0	0.00	103	27.45	27.40	-103	4,281	-2.41%	大賣/鉅額交易
2019/07/25	0	0.00	100	28.03	27.60	-100	4,335	-2.31%
2019/07/24	0	0.00	1	27.05	27.20	-1	4,229	-0.02%
2019/07/22	1	26.80	0	0.00	26.85	1	4,182	0.02%
2019/07/19	50	26.21	0	0.00	26.25	50	4,201	1.19%
2019/07/17	0	0.00	1	26.40	26.80	-1	4,239	-0.02%
2019/07/16	2	26.30	0	0.00	26.15	2	4,296	0.05%
2019/07/10	0	0.00	5	26.80	25.60	-5	4,243	-0.12%
2019/07/09	44	25.60	0	0.00	25.90	44	3,908	1.13%
2019/07/08	6	25.60	0	0.00	25.75	6	3,902	0.15%
2019/07/04	0	0.00	2	25.50	25.25	-2	3,977	-0.05%
2019/06/27	0	0.00	34	26.07	25.25	-34	4,034	-0.84%
2019/06/25	0	0.00	1	25.70	25.35	-1	3,926	-0.03%
2019/06/24	0	0.00	4	25.10	25.30	-4	3,877	-0.10%
2019/06/14	0	0.00	15	23.85	23.80	-15	4,476	-0.34%
2019/06/11	0	0.00	1	24.00	24.00	-1	4,791	-0.02%
2019/06/10	0	0.00	1	23.30	23.50	-1	4,787	-0.02%
2019/06/06	2	23.05	0	0.00	23.05	2	4,814	0.04%
2019/05/23	1	23.40	0	0.00	23.30	1	5,218	0.02%
2019/05/22	50	24.55	0	0.00	24.15	50	5,200	0.96%
2019/05/17	0	0.00	1	24.70	24.25	-1	5,221	-0.02%
2019/05/15	50	25.15	0	0.00	25.05	50	5,164	0.97%
2019/05/14	30	24.75	0	0.00	24.80	30	5,107	0.59%
2019/05/13	21	24.50	11	24.74	24.55	10	5,084	0.20%
2019/05/09	20	24.24	0	0.00	24.20	20	4,995	0.40%
2019/05/07	0	0.00	1	26.00	25.70	-1	4,836	-0.02%
2019/05/06	0	0.00	252	25.54	25.10	-252	4,785	-5.27%	大賣/鉅額交易
2019/05/03	10	26.30	0	0.00	26.40	10	4,701	0.21%
2019/05/02	0	0.00	3	26.13	26.25	-3	4,671	-0.06%
2019/04/30	6	26.09	15	25.93	26.00	-9	4,622	-0.19%
2019/04/26	0	0.00	1	24.80	25.35	-1	4,409	-0.02%
2019/04/25	6	25.34	10	25.69	25.15	-4	4,519	-0.09%
2019/04/24	1	25.15	5	25.27	25.45	-4	4,551	-0.09%
2019/04/23	1	25.15	25	25.05	25.20	-24	4,545	-0.53%
2019/04/22	68	25.06	9	25.09	25.10	59	4,548	1.30%
2019/04/19	0	0.00	11	24.30	24.20	-11	4,467	-0.25%
2019/04/18	10	24.65	2	24.13	23.90	8	4,501	0.18%
2019/04/16	3	24.68	3	24.92	24.50	0	4,820	0.00%
2019/04/15	5	24.00	21	24.00	24.65	-16	4,989	-0.32%
2019/04/11	1	23.95	4	23.85	23.70	-3	4,911	-0.06%
2019/04/10	2	24.05	2	24.20	24.10	0	4,887	0.00%
2019/04/08	51	23.85	2	23.70	23.75	49	4,839	1.01%
2019/04/03	10	23.50	0	0.00	23.50	10	4,805	0.21%
2019/04/01	21	23.50	1	23.50	23.45	20	4,776	0.42%
2019/03/29	4	23.05	0	0.00	23.00	4	4,726	0.08%
2019/03/28	14	22.99	1	22.95	22.90	13	4,701	0.28%
2019/03/26	2	23.68	1	23.40	23.40	1	4,622	0.02%
2019/03/25	11	23.99	143	23.80	23.75	-132	4,553	-2.90%	大賣/鉅額交易
2019/03/22	155	25.07	131	25.42	24.85	24	4,557	0.53%	大買/大賣/
2019/03/21	3	26.40	5	26.81	26.10	-2	4,316	-0.05%
2019/03/20	7	25.98	0	0.00	26.05	7	4,214	0.17%
2019/03/19	0	0.00	1	26.30	26.10	-1	4,218	-0.02%
2019/03/18	2	25.40	10	26.11	26.50	-8	4,208	-0.19%
2019/03/14	0	0.00	3	25.80	25.35	-3	3,996	-0.08%
2019/03/13	3	25.20	2	25.15	25.35	1	3,949	0.03%
2019/03/12	0	0.00	1	25.30	25.05	-1	3,954	-0.03%
2019/03/11	4	24.84	1	24.90	24.80	3	3,997	0.08%
2019/03/08	4	24.64	3	24.70	24.75	1	4,017	0.02%
2019/03/07	8	25.23	0	0.00	25.10	8	4,007	0.20%
2019/03/06	4	25.13	5	25.21	25.70	-1	3,941	-0.03%
2019/03/04	0	0.00	2	24.93	25.00	-2	3,847	-0.05%
2019/02/27	2	24.30	0	0.00	24.55	2	3,807	0.05%
2019/02/26	1	24.90	1	24.80	24.50	0	3,815	0.00%
2019/02/25	90	25.04	1	25.15	24.95	89	3,835	2.32%
2019/02/21	0	0.00	4	24.93	24.80	-4	3,830	-0.10%
2019/02/20	4	24.58	0	0.00	24.50	4	3,817	0.10%
2019/02/19	3	24.55	1	24.70	24.70	2	3,789	0.05%
2019/02/18	35	25.00	1	24.75	24.80	34	3,808	0.89%
2019/02/13	0	0.00	5	25.00	24.95	-5	3,803	-0.13%
2019/02/12	0	0.00	7	25.00	24.90	-7	3,803	-0.18%
2019/02/11	0	0.00	3	24.87	24.90	-3	3,795	-0.08%
2019/01/29	9	24.32	0	0.00	24.45	9	3,774	0.24%
2019/01/28	0	0.00	2	25.00	24.90	-2	3,750	-0.05%
2019/01/25	7	24.73	1	24.80	24.65	6	3,756	0.16%
2019/01/22	5	24.91	0	0.00	25.05	5	3,719	0.13%
2019/01/18	1	25.10	0	0.00	25.30	1	3,642	0.03%
2019/01/16	49	25.85	22	25.86	26.10	27	3,458	0.78%
2019/01/14	1	24.75	39	24.83	24.85	-38	3,222	-1.18%
2019/01/11	1	25.35	0	0.00	25.10	1	3,158	0.03%
2019/01/10	1	25.30	0	0.00	25.75	1	3,087	0.03%
2019/01/09	64	25.31	84	26.09	25.50	-20	3,015	-0.66%
2019/01/08	82	24.29	2	25.28	25.45	80	2,864	2.79%
2019/01/07	53	24.05	4	24.33	24.50	49	2,643	1.85%
2019/01/03	5	22.80	0	0.00	22.75	5	2,429	0.21%
2018/12/28	5	22.85	0	0.00	22.95	5	2,429	0.21%
2018/12/27	10	23.00	0	0.00	22.90	10	2,451	0.41%
2018/12/17	51	23.95	42	23.32	23.00	9	2,441	0.37%
2018/12/14	0	0.00	2	23.10	23.15	-2	2,315	-0.09%
2018/12/12	0	0.00	6	23.29	23.00	-6	2,257	-0.27%
2018/12/11	6	22.84	5	22.95	22.80	1	2,201	0.05%
2018/12/07	0	0.00	1	22.00	22.15	-1	2,086	-0.05%
2018/12/04	1	22.80	0	0.00	22.45	1	2,034	0.05%
2018/11/28	0	0.00	5	21.15	21.45	-5	1,902	-0.26%
2018/11/23	26	20.18	1	20.15	20.10	25	1,839	1.36%
2018/11/22	0	0.00	10	21.30	20.80	-10	1,808	-0.55%
2018/11/19	0	0.00	7	20.44	20.45	-7	1,782	-0.39%
2018/11/16	0	0.00	1	20.05	20.05	-1	1,765	-0.06%
2018/11/15	2	20.20	10	20.00	19.90	-8	1,753	-0.46%
2018/11/14	0	0.00	2	19.73	19.85	-2	1,708	-0.12%
2018/11/13	5	18.80	0	0.00	19.35	5	1,723	0.29%
2018/11/09	1	19.85	0	0.00	19.80	1	1,791	0.06%
2018/11/08	1	19.65	5	19.65	19.50	-4	1,833	-0.22%
2018/11/07	0	0.00	5	19.15	19.45	-5	1,896	-0.26%
2018/11/05	0	0.00	1	19.00	19.00	-1	2,079	-0.05%
2018/11/02	0	0.00	1	19.00	18.95	-1	2,120	-0.05%
2018/10/30	0	0.00	1	17.60	17.80	-1	2,173	-0.05%
2018/10/25	2	17.60	35	17.27	17.15	-33	2,460	-1.34%
2018/10/24	0	0.00	2	18.55	18.40	-2	2,454	-0.08%
2018/10/19	0	0.00	1	18.55	19.10	-1	2,525	-0.04%
2018/10/17	0	0.00	1	18.95	18.65	-1	2,570	-0.04%
2018/10/16	5	18.60	0	0.00	18.60	5	2,626	0.19%
2018/10/15	3	18.27	0	0.00	18.15	3	2,671	0.11%
2018/10/12	1	17.95	1	17.55	18.10	0	2,776	0.00%
2018/10/11	0	0.00	35	18.03	18.00	-35	3,116	-1.12%
2018/10/05	0	0.00	3	21.25	20.65	-3	3,690	-0.08%
2018/10/03	3	22.43	0	0.00	22.10	3	3,767	0.08%
2018/10/01	1	23.00	0	0.00	22.90	1	3,853	0.03%
2018/09/28	0	0.00	2	23.10	23.30	-2	3,882	-0.05%
2018/09/19	15	22.35	0	0.00	22.25	15	4,400	0.34%
2018/09/18	10	22.00	0	0.00	22.05	10	4,408	0.23%
2018/09/17	10	22.10	0	0.00	22.15	10	4,438	0.23%
2018/09/14	0	0.00	1	22.15	22.15	-1	4,472	-0.02%
2018/09/13	0	0.00	1	21.50	21.55	-1	4,511	-0.02%
2018/09/11	1	21.40	0	0.00	21.40	1	4,709	0.02%
2018/09/10	1	21.00	0	0.00	20.90	1	4,725	0.02%
2018/09/03	0	0.00	1	22.50	22.50	-1	4,948	-0.02%
2018/08/30	1	23.05	0	0.00	22.90	1	5,186	0.02%
2018/08/29	1	22.85	1	22.95	23.00	0	5,219	0.00%
2018/08/28	7	23.05	1	22.90	22.95	6	5,366	0.11%
2018/08/27	0	0.00	5	22.85	23.00	-5	5,638	-0.09%
2018/08/23	0	0.00	20	22.04	22.15	-20	5,848	-0.34%
2018/08/22	0	0.00	13	22.07	21.85	-13	5,857	-0.22%
2018/08/21	1	21.90	0	0.00	22.10	1	5,885	0.02%
2018/08/20	3	21.50	0	0.00	21.60	3	5,914	0.05%
2018/08/17	1	22.30	3	22.37	22.15	-2	5,887	-0.03%
2018/08/16	2	21.90	0	0.00	22.00	2	5,863	0.03%
2018/08/15	5	22.20	0	0.00	22.20	5	5,832	0.09%
2018/08/14	3	23.10	5	23.18	23.05	-2	5,802	-0.03%
2018/08/13	18	23.76	18	24.34	23.60	0	5,750	0.00%
2018/08/10	10	26.14	1	26.30	26.15	9	5,663	0.16%
2018/08/09	5	26.16	0	0.00	26.05	5	5,778	0.09%
2018/08/07	2	27.20	0	0.00	26.85	2	5,736	0.03%
2018/08/06	27	27.15	10	27.10	27.15	17	5,724	0.30%
2018/08/03	5	27.60	15	27.35	27.35	-10	5,726	-0.17%
2018/07/31	1	27.00	0	0.00	26.90	1	5,450	0.02%
2018/07/23	20	26.65	2	26.70	26.55	18	5,329	0.34%
2018/07/20	5	27.15	7	27.15	27.05	-2	5,289	-0.04%
2018/07/17	0	0.00	9	27.60	27.50	-9	4,869	-0.18%
2018/07/16	2	27.95	0	0.00	28.00	2	4,833	0.04%
2018/07/13	12	28.62	220	28.44	28.45	-208	4,685	-4.44%	大賣/鉅額交易
2018/07/12	7	27.81	0	0.00	27.80	7	4,325	0.16%
2018/07/11	3	27.98	0	0.00	27.50	3	4,306	0.07%
2018/07/10	2	27.50	0	0.00	27.90	2	4,296	0.05%
2018/07/09	5	27.30	0	0.00	27.20	5	4,301	0.12%
2018/07/06	1	26.55	0	0.00	27.05	1	4,281	0.02%
2018/07/05	3	27.20	1	27.20	27.00	2	4,321	0.05%
2018/07/04	15	28.49	15	28.08	27.90	0	4,324	0.00%
2018/07/02	1	26.95	0	0.00	26.85	1	4,016	0.02%
2018/06/29	1	27.60	11	27.41	27.25	-10	3,991	-0.25%
2018/06/28	1	26.55	1	26.40	26.25	0	3,914	0.00%
2018/06/26	5	26.05	0	0.00	26.20	5	3,973	0.13%
2018/06/25	0	0.00	1	26.75	26.70	-1	3,974	-0.03%
2018/06/22	2	27.60	2	27.45	27.15	0	4,015	0.00%
2018/06/21	50	27.75	24	27.78	27.95	26	3,998	0.65%
2018/06/20	0	0.00	20	27.30	27.45	-20	3,963	-0.50%
2018/06/15	90	27.37	15	27.45	27.50	75	4,095	1.83%
2018/06/13	6	27.93	0	0.00	27.60	6	4,174	0.14%
2018/06/12	0	0.00	5	27.95	27.85	-5	4,166	-0.12%
2018/06/11	2	27.90	0	0.00	27.40	2	4,093	0.05%
2018/06/08	1	28.10	0	0.00	27.70	1	4,127	0.02%
2018/06/07	46	27.80	24	27.95	27.65	22	4,144	0.53%
2018/06/06	1	27.15	0	0.00	27.35	1	4,114	0.02%
2018/06/05	29	27.25	27	27.51	27.00	2	4,531	0.04%
2018/06/04	34	28.20	6	28.13	28.05	28	4,582	0.61%
2018/06/01	24	27.06	19	27.05	27.35	5	4,392	0.11%
2018/05/31	1	26.40	0	0.00	26.50	1	4,412	0.02%
2018/05/29	1	26.30	10	26.20	26.25	-9	4,596	-0.20%
2018/05/23	1	25.60	2	25.90	25.60	-1	4,885	-0.02%
2018/05/22	1	25.90	1	25.95	25.75	0	4,910	0.00%
2018/05/18	2	25.68	0	0.00	25.40	2	5,176	0.04%
2018/05/17	1	25.60	6	25.28	26.10	-5	5,161	-0.10%
2018/05/15	1	24.05	0	0.00	24.25	1	5,119	0.02%
2018/05/14	1	24.00	0	0.00	24.00	1	5,303	0.02%
2018/05/09	2	24.15	0	0.00	24.05	2	5,416	0.04%
2018/04/30	0	0.00	2	24.20	24.15	-2	6,075	-0.03%
2018/04/27	0	0.00	2	23.75	23.70	-2	6,376	-0.03%
2018/04/25	1	23.65	0	0.00	23.75	1	7,172	0.01%
2018/04/20	2	25.20	2	25.20	25.20	0	7,393	0.00%
2018/04/19	0	0.00	2	25.80	25.50	-2	7,480	-0.03%
2018/04/18	5	25.70	3	25.55	25.50	2	7,755	0.03%
2018/04/17	2	26.05	0	0.00	25.80	2	7,945	0.03%
2018/04/16	1	27.00	1	26.80	26.60	0	8,233	0.00%
2018/04/13	0	0.00	1	26.65	26.75	-1	8,566	-0.01%
2018/04/12	3	26.22	0	0.00	26.25	3	9,242	0.03%
2018/04/11	0	0.00	4	26.93	26.70	-4	10,411	-0.04%
2018/04/09	3	25.42	0	0.00	25.25	3	11,603	0.03%
2018/03/31	0	0.00	5	26.67	26.65	-5	11,828	-0.04%
2018/03/30	5	27.00	0	0.00	27.05	5	11,829	0.04%
2018/03/29	0	0.00	1	26.90	27.00	-1	11,807	-0.01%
2018/03/27	2	27.20	4	27.48	27.50	-2	11,825	-0.02%
2018/03/23	2	26.50	0	0.00	26.75	2	11,831	0.02%
2018/03/22	3	27.60	2	27.80	27.35	1	11,738	0.01%
2018/03/21	0	0.00	2	27.70	27.85	-2	11,692	-0.02%
2018/03/20	5	27.24	0	0.00	27.15	5	11,863	0.04%
2018/03/19	2	28.10	0	0.00	27.90	2	11,893	0.02%
2018/03/16	0	0.00	2	28.40	28.20	-2	11,875	-0.02%
2018/03/15	0	0.00	0.8	28.15	28.05	-0.8	11,917	-0.01%
2018/03/14	7	28.08	0	0.00	27.95	7	11,906	0.06%
2018/03/13	4	28.35	0	0.00	28.45	4	11,883	0.03%
2018/03/12	52	28.56	1	28.35	28.35	51	11,841	0.43%
2018/03/09	25	29.86	38	30.18	29.20	-13	11,816	-0.11%
2018/03/07	1	28.25	1	28.25	28.50	0	11,450	0.00%
2018/03/06	1	28.75	2	28.83	28.75	-1	11,513	-0.01%
2018/03/05	7	28.59	0	0.00	28.45	7	11,389	0.06%
2018/03/02	0	0.00	2	28.20	28.15	-2	11,353	-0.02%
2018/03/01	10	27.30	0	0.00	27.95	10	11,737	0.09%
2018/02/27	1	28.15	2	28.15	27.80	-1	11,967	-0.01%
2018/02/23	2	27.25	0	0.00	27.45	2	12,002	0.02%
2018/02/21	0	0.00	3	26.97	27.50	-3	11,995	-0.03%
2018/02/09	6	24.19	185	24.16	25.00	-179	11,890	-1.51%	大賣/鉅額交易
2018/02/08	1	25.45	0	0.00	25.10	1	11,927	0.01%
2018/02/07	1	25.80	0	0.00	25.25	1	11,965	0.01%
2018/02/06	1	26.25	259	24.99	25.10	-258	12,043	-2.14%	大賣/鉅額交易
2018/02/05	12	27.02	0	0.00	27.40	12	12,214	0.10%
2018/02/02	0	0.00	12	27.91	27.95	-12	12,207	-0.10%
2018/01/31	9	28.07	0	0.00	28.10	9	12,282	0.07%
2018/01/30	30	28.43	12	28.11	28.05	18	12,234	0.15%
2018/01/29	30	28.25	10	28.33	28.40	20	12,159	0.16%
2018/01/26	2	27.60	1	27.70	27.70	1	12,089	0.01%
2018/01/25	27	28.41	0	0.00	28.10	27	11,968	0.23%
2018/01/24	13	28.98	0	0.00	29.30	13	11,793	0.11%
2018/01/23	27	29.49	16	29.35	29.05	11	11,701	0.09%
2018/01/22	83	31.04	22	30.58	30.30	61	11,422	0.53%
2018/01/19	150	30.54	30	30.53	30.70	120	11,212	1.07%	大買/鉅額交易
2018/01/18	50	29.40	18	29.62	29.35	32	10,752	0.30%
2018/01/17	70	29.39	4	29.43	29.45	66	10,698	0.62%
2018/01/15	7	29.54	5	29.45	29.35	2	10,510	0.02%
2018/01/12	177	30.43	8	30.58	30.05	169	10,468	1.61%	大買/鉅額交易
2018/01/11	57	29.62	7	29.76	29.55	50	10,156	0.49%
2018/01/10	3	29.30	0	0.00	29.10	3	9,979	0.03%
2018/01/09	5	30.26	18	29.77	30.20	-13	9,679	-0.13%
2018/01/08	28	31.42	185	31.58	30.60	-157	9,315	-1.69%	大賣/鉅額交易
2018/01/05	192	30.75	237.1	31.07	31.20	-45.1	8,612	-0.52%	大買/大賣/
2018/01/04	135	27.00	48	27.75	28.95	87	7,454	1.17%	大買/
2018/01/03	98	26.68	168	26.28	26.35	-70	6,544	-1.07%	大賣/
2018/01/02	24	25.53	4	25.95	25.95	20	6,204	0.32%