東聯 (1710)-群益金鼎-大甲券商分點個股進出

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

東聯

(1710)

可現股當沖

股價
17.35
漲跌
▼0.25
漲幅
-1.42%
成交量
1,242張
產業
上市化學類股
301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

東聯 (1710)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
2024/05/03	1	17.50	0	0.00	17.35	1	1,365	0.07%
2024/04/29	0	17.55	0	0.00	17.65	0	1,345	0.00%
2024/04/25	0	17.20	0	0.00	17.20	0	1,336	0.00%
2024/04/17	1	17.20	0	0.00	17.40	1	1,325	0.08%
2024/04/16	7	17.21	0	0.00	17.25	7	1,342	0.52%
2024/04/15	2	17.90	0	0.00	17.75	2	1,304	0.15%
2024/04/11	2	17.80	6	17.80	17.85	-4	1,300	-0.31%
2024/04/10	1	18.35	0	0.00	18.20	1	1,290	0.08%
2024/04/08	20.1	17.75	0	0.00	17.75	20.1	1,261	1.59%
2024/04/03	2	17.90	0	0.00	17.90	2	1,239	0.16%
2024/04/01	0	0.00	0.1	18.10	18.10	-0.1	1,234	-0.01%
2024/03/28	0	18.10	0	0.00	18.00	0	1,234	0.00%
2024/03/27	0	0.00	2	17.95	18.00	-2	1,244	-0.16%
2024/03/26	3	17.95	0	0.00	17.95	3	1,251	0.24%
2024/03/20	4	17.96	0	0.00	17.85	4	1,297	0.31%
2024/03/19	4	18.09	0	0.00	18.05	4	1,286	0.31%
2024/03/18	2	18.08	0	0.00	18.15	2	1,289	0.16%
2024/03/15	20	18.10	0	0.00	18.15	20	1,298	1.54%
2024/03/14	20	18.20	10	18.15	18.20	10	1,298	0.77%
2024/03/13	3	18.30	0	0.00	18.20	3	1,300	0.23%
2024/03/12	5	18.45	0	0.00	18.45	5	1,305	0.38%
2024/03/11	13	18.20	0	0.00	18.25	13	1,311	0.99%
2024/03/08	1	18.25	7	18.40	18.30	-6	1,299	-0.46%
2024/03/07	3	18.45	0	0.00	18.65	3	1,291	0.23%
2024/03/06	2	18.60	0.1	18.75	18.60	1.9	1,258	0.15%
2024/03/05	1	18.65	0	0.00	18.65	1	1,256	0.08%
2024/03/04	1	19.00	0	0.00	18.95	1	1,237	0.08%
2024/03/01	2	19.00	0	0.00	19.00	2	1,271	0.16%
2024/02/29	3	19.10	1	19.20	19.20	2	1,289	0.16%
2024/02/26	1	19.80	5	19.26	19.65	-4	1,231	-0.32%
2024/02/23	2	18.80	3	19.00	18.80	-1	1,056	-0.09%
2024/02/22	0	0.00	0.5	18.95	19.05	-0.5	1,056	-0.05%
2024/02/20	4	19.28	0	0.00	19.20	4	1,102	0.36%
2024/02/15	0	18.85	0	0.00	18.80	0	1,196	0.00%
2024/02/05	0	18.60	0	0.00	18.40	0	1,233	0.00%
2024/02/02	0	18.85	0	0.00	18.65	0	1,260	0.00%
2024/01/30	0.1	18.75	0	0.00	18.60	0.1	1,263	0.01%
2024/01/23	0	0.00	1	18.90	18.85	-1	1,316	-0.08%
2024/01/22	1	18.60	0	0.00	18.80	1	1,319	0.08%
2024/01/16	0	0.00	3	18.80	18.85	-3	1,343	-0.22%
2024/01/10	5	19.15	5	19.10	19.05	0	1,452	0.00%
2024/01/03	5	19.97	0	0.00	19.80	5	1,507	0.33%
2024/01/02	3	20.05	0	0.00	20.05	3	1,526	0.20%
2023/12/29	3	20.07	0	0.00	20.15	3	1,546	0.19%
2023/12/28	0	0.00	1	20.00	20.10	-1	1,567	-0.06%
2023/12/22	2	20.00	0	0.00	20.10	2	1,719	0.12%
2023/12/20	2	20.40	1	20.45	20.40	1	1,743	0.06%
2023/12/19	1	20.25	4	20.33	20.40	-3	1,740	-0.17%
2023/12/18	2	20.45	2.1	20.40	20.25	-0.1	1,737	-0.01%
2023/12/15	1	20.30	12	20.30	20.30	-11	1,741	-0.63%
2023/12/14	0	0.00	5	20.10	20.10	-5	1,729	-0.29%
2023/12/06	0	0.00	1	19.80	20.00	-1	1,811	-0.06%
2023/12/05	1	19.65	0	0.00	19.80	1	1,822	0.05%
2023/12/01	3	19.65	0	0.00	19.60	3	1,852	0.16%
2023/11/28	0	0.00	33	19.78	19.70	-33	1,904	-1.73%
2023/11/27	0	0.00	1	19.60	19.65	-1	1,867	-0.05%
2023/11/23	0	0.00	2	19.40	19.40	-2	1,902	-0.11%
2023/11/21	1	19.60	0	0.00	19.50	1	1,925	0.05%
2023/11/15	2	19.30	3	19.00	19.30	-1	1,938	-0.05%
2023/11/14	2	18.65	60	18.95	18.80	-58	1,937	-2.99%
2023/11/13	0	0.00	8	19.06	18.95	-8	1,943	-0.41%
2023/11/09	0.1	18.75	5	18.60	18.65	-5	1,979	-0.25%
2023/11/07	0	0.00	25	18.55	18.60	-25	2,040	-1.22%
2023/11/06	2	18.60	0	0.00	18.70	2	2,075	0.10%
2023/11/03	0	0.00	1	18.55	18.65	-1	2,127	-0.05%
2023/11/02	0	0.00	15	18.50	18.45	-15	2,181	-0.69%
2023/10/31	0	0.00	20	18.30	18.20	-20	2,338	-0.86%
2023/10/27	1	18.50	0	0.00	18.50	1	2,517	0.04%
2023/10/25	1	18.45	4	18.50	18.45	-3	2,642	-0.11%
2023/10/20	10	18.15	0	0.00	18.20	10	2,751	0.36%
2023/10/18	6	18.40	0	0.00	18.30	6	2,805	0.21%
2023/10/17	7	18.70	0	0.00	18.70	7	2,755	0.25%
2023/10/12	0	0.00	2	18.95	19.10	-2	2,815	-0.07%
2023/10/11	73	18.71	0	0.00	18.75	73	2,819	2.59%
2023/10/05	5	18.75	0	0.00	18.80	5	2,816	0.18%
2023/10/04	10	18.55	0	0.00	18.65	10	2,833	0.35%
2023/10/03	25	18.92	0	0.00	18.85	25	2,854	0.88%
2023/10/02	23	19.04	0	0.00	19.00	23	2,930	0.78%
2023/09/28	5	19.24	0	0.00	19.10	5	2,928	0.17%
2023/09/27	32.1	19.58	0	0.00	19.55	32.1	2,891	1.11%
2023/09/26	33	19.84	0	0.00	19.80	33	2,891	1.14%
2023/09/25	2	19.95	0	0.00	19.85	2	2,897	0.07%
2023/09/21	25	19.75	0	0.00	19.90	25	2,934	0.85%
2023/09/15	10	20.25	0	0.00	20.20	10	3,032	0.33%
2023/09/14	0	0.00	1	20.35	20.50	-1	3,037	-0.03%
2023/09/13	1	20.35	0	0.00	20.35	1	3,069	0.03%
2023/09/12	3	20.20	16	20.34	20.25	-13	3,200	-0.41%
2023/09/11	0	0.00	2	20.45	20.45	-2	3,217	-0.06%
2023/09/07	0	0.00	2	20.55	20.30	-2	3,319	-0.06%
2023/09/06	0	0.00	1	20.60	20.70	-1	3,412	-0.03%
2023/09/05	3	20.70	0	0.00	20.70	3	3,577	0.08%
2023/08/31	0	0.00	0.8	20.15	20.25	-0.8	4,166	-0.02%
2023/08/25	1	20.00	0	0.00	19.95	1	4,221	0.02%
2023/08/18	4	19.84	0	0.00	19.85	4	4,251	0.09%
2023/08/17	6	19.98	0	0.00	19.95	6	4,232	0.14%
2023/08/16	11	20.09	2	20.10	20.05	9	4,214	0.21%
2023/08/15	1	20.60	0	0.00	20.60	1	4,184	0.02%
2023/08/14	11	20.90	0	0.00	20.90	11	4,171	0.26%
2023/08/11	2	21.60	0	0.00	21.60	2	4,178	0.05%
2023/08/08	2	22.45	2	22.70	22.20	0	4,109	0.00%
2023/08/04	0	0.00	13	22.58	22.35	-13	4,009	-0.32%
2023/08/02	0	0.00	12	22.60	22.35	-12	4,028	-0.30%
2023/08/01	0	0.00	2	22.28	22.20	-2	3,918	-0.05%
2023/07/31	0	0.00	4	22.00	21.90	-4	3,916	-0.10%
2023/07/28	1	21.60	50	21.60	21.75	-49	3,976	-1.23%
2023/07/24	2	20.50	25	20.75	20.45	-23	4,715	-0.49%
2023/07/21	10	21.00	0	0.00	21.00	10	4,893	0.20%
2023/07/20	25	21.15	0	0.00	21.25	25	5,047	0.50%
2023/07/19	10	21.05	0	0.00	21.05	10	5,213	0.19%
2023/07/18	60	20.99	0	0.00	20.80	60	5,418	1.11%
2023/07/17	2	21.20	0	0.00	21.20	2	5,537	0.04%
2023/07/11	3	21.00	0	0.00	20.95	3	5,468	0.05%
2023/07/07	2	21.60	1	21.00	21.35	1	5,436	0.02%
2023/07/04	1	22.20	0	0.00	22.10	1	5,327	0.02%
2023/06/30	2	22.10	0	0.00	22.15	2	5,351	0.04%
2023/06/29	1	22.30	0	0.00	22.35	1	5,320	0.02%
2023/06/28	1	22.30	0	0.00	22.30	1	5,324	0.02%
2023/06/27	30	22.43	0	0.00	22.10	30	5,299	0.57%
2023/06/21	4	22.80	0	0.00	22.75	4	5,201	0.08%
2023/06/20	4	22.70	0	0.00	22.65	4	5,175	0.08%
2023/06/19	1	22.75	0	0.00	22.75	1	5,150	0.02%
2023/06/15	13	22.53	10	22.60	22.60	3	4,941	0.06%
2023/06/14	1	22.75	0	0.00	22.75	1	4,888	0.02%
2023/06/13	1	22.60	0	0.00	23.00	1	4,851	0.02%
2023/06/12	11	23.00	105	22.95	22.95	-94	4,770	-1.97%	大賣/
2023/06/09	5	23.55	1	23.75	23.60	4	4,669	0.09%
2023/06/08	1	23.55	13	23.37	23.15	-12	4,496	-0.27%
2023/06/07	120	23.26	2	23.13	23.00	118	4,323	2.73%	大買/鉅額交易
2023/06/06	0	0.00	12	22.35	22.60	-12	4,042	-0.30%
2023/06/05	3	22.05	2	22.10	22.00	1	3,963	0.03%
2023/06/01	0	0.00	3	21.20	21.50	-3	4,227	-0.07%
2023/05/24	0	0.00	162	21.80	21.95	-162	4,086	-3.96%	大賣/鉅額交易
2023/05/23	0	0.00	1	21.60	21.60	-1	4,018	-0.02%
2023/05/22	0	0.00	2.2	21.40	21.40	-2.2	3,991	-0.06%
2023/05/19	0	0.00	6	21.33	21.15	-6	3,972	-0.15%
2023/05/18	0	0.00	6	21.35	21.45	-6	3,938	-0.15%
2023/05/17	3	21.35	1	21.25	21.35	2	3,901	0.05%
2023/05/16	6	21.15	0	0.00	21.10	6	3,842	0.16%
2023/05/15	1	20.45	0	0.00	20.65	1	3,814	0.03%
2023/05/12	0	20.65	3	21.20	20.85	-3	3,786	-0.08%
2023/05/11	0	20.65	3	21.20	20.70	-3	3,776	-0.08%
2023/05/10	10	21.15	2.2	21.13	21.30	7.8	3,718	0.21%
2023/05/09	5	21.46	5	21.34	21.00	0	3,698	0.00%
2023/05/08	0	0.00	1	21.30	21.30	-1	3,626	-0.03%
2023/05/04	7	21.86	30.3	22.00	21.70	-23.3	3,564	-0.65%
2023/05/03	7	21.69	3	21.80	21.90	4	3,415	0.12%
2023/05/02	2	21.53	1	21.65	21.55	1	3,300	0.03%
2023/04/28	4	21.40	21	21.03	20.90	-17	3,177	-0.53%
2023/04/27	25	22.41	49	22.43	21.10	-24	3,072	-0.78%
2023/04/26	7	21.10	1	20.65	21.40	6	2,498	0.24%
2023/04/25	1	21.40	2	20.78	20.80	-1	2,264	-0.04%
2023/04/24	5	21.13	37	20.97	21.00	-32	2,085	-1.53%
2023/04/21	33	20.83	3	20.47	20.40	30	1,896	1.58%
2023/04/20	3	20.47	2	20.40	20.30	1	1,655	0.06%
2023/04/14	0	0.00	3	20.25	20.25	-3	1,475	-0.20%
2023/04/11	0	0.00	7	20.43	20.45	-7	1,471	-0.48%
2023/03/31	0	0.00	10	19.95	19.90	-10	1,621	-0.62%
2023/03/16	7	18.83	10	18.85	18.80	-3	1,645	-0.18%
2023/03/15	0	0.00	4	19.10	19.15	-4	1,634	-0.24%
2023/03/14	1	18.90	0	0.00	19.15	1	1,639	0.06%
2023/03/08	12	19.94	23	19.99	20.00	-11	1,604	-0.69%
2023/03/07	48	20.56	64	20.78	20.50	-16	1,542	-1.04%
2023/03/06	0	0.00	50	19.30	19.35	-50	1,243	-4.02%
2023/02/22	0	0.00	5	18.80	18.85	-5	1,234	-0.41%
2023/01/31	20	18.80	0	0.00	18.90	20	1,244	1.61%
2023/01/16	0	0.00	4	18.50	18.45	-4	1,215	-0.33%
2023/01/13	4	18.80	40	18.75	18.80	-36	1,217	-2.96%
2023/01/11	0	0.00	1	18.65	18.50	-1	1,280	-0.08%
2023/01/10	6	18.35	2	18.45	18.40	4	1,277	0.31%
2023/01/09	0	0.00	3	18.50	18.40	-3	1,281	-0.23%
2023/01/06	0	0.00	0.2	18.50	18.50	-0.2	1,293	-0.02%
2023/01/03	0	0.00	1	18.75	18.60	-1	1,333	-0.07%
2022/12/30	11	18.35	10	18.60	18.60	1	1,327	0.08%
2022/12/29	1	18.45	0	0.00	18.40	1	1,311	0.08%
2022/12/28	0	0.00	10	19.15	19.05	-10	1,283	-0.78%
2022/12/26	0	0.00	20	18.85	19.00	-20	1,182	-1.69%
2022/12/23	0	0.00	1	18.55	18.50	-1	1,059	-0.09%
2022/12/21	10	18.15	0.6	18.05	18.05	9.4	1,096	0.86%
2022/12/20	1	18.25	0	0.00	18.10	1	1,095	0.09%
2022/12/16	2	18.80	0	0.00	19.00	2	1,078	0.19%
2022/12/15	2	18.88	0	0.00	18.85	2	1,065	0.19%
2022/12/13	0	0.00	1	18.75	18.90	-1	1,031	-0.10%
2022/12/09	0	0.00	20	18.35	18.35	-20	1,015	-1.97%
2022/12/06	1	18.45	0	0.00	18.15	1	1,070	0.09%
2022/12/01	0	0.00	1	18.90	18.90	-1	1,061	-0.09%
2022/11/30	5	19.00	5	18.95	18.80	0	1,033	0.00%
2022/11/29	0	0.00	1	18.80	18.80	-1	998	-0.10%
2022/11/24	0	0.00	5	18.25	18.25	-5	956	-0.52%
2022/11/15	0	0.00	2	17.80	17.80	-2	962	-0.21%
2022/11/11	0	0.00	1	17.25	17.25	-1	947	-0.11%
2022/11/04	0	0.00	5	17.28	17.35	-5	971	-0.51%
2022/10/20	20	16.70	20	17.10	17.40	0	1,001	0.00%
2022/10/14	0.6	17.10	0	0.00	17.15	0.6	921	0.06%
2022/10/12	0	0.00	1	17.85	17.70	-1	909	-0.11%
2022/09/30	13	17.24	0	0.00	17.35	13	1,012	1.28%
2022/09/20	19	18.55	0	0.00	18.55	19	1,039	1.83%
2022/09/19	6	18.41	0	0.00	18.45	6	1,048	0.57%
2022/09/15	0	0.00	25	18.82	18.80	-25	1,028	-2.43%
2022/09/14	40	18.35	0	0.00	18.35	40	1,007	3.97%
2022/09/13	5	18.60	0	0.00	18.45	5	1,006	0.50%
2022/09/02	10	17.90	10	18.00	17.90	0	1,028	0.00%
2022/09/01	20	17.95	0	0.00	17.90	20	1,026	1.95%
2022/08/30	2	17.95	0	0.00	18.00	2	1,024	0.20%
2022/08/29	40	17.90	0	0.00	17.85	40	1,027	3.89%
2022/08/26	2	18.25	0	0.00	18.30	2	1,021	0.20%
2022/08/25	0	0.00	2	18.00	18.15	-2	1,025	-0.20%
2022/08/23	0	0.00	11	18.01	18.05	-11	989	-1.11%
2022/08/22	2	17.60	0	0.00	17.75	2	984	0.20%
2022/08/19	10	17.80	0	0.00	17.80	10	983	1.02%
2022/08/18	4	17.75	0	0.00	17.85	4	985	0.41%
2022/08/17	0	0.00	3	17.75	17.70	-3	978	-0.31%
2022/08/16	1	17.45	0	0.00	17.50	1	966	0.10%
2022/08/15	22	17.27	0	0.00	17.40	22	966	2.28%
2022/08/12	20	17.23	0	0.00	17.20	20	959	2.08%
2022/08/10	1	17.05	0	0.00	16.85	1	957	0.10%
2022/08/09	3	16.95	0	0.00	16.85	3	964	0.31%
2022/08/08	2	16.80	0	0.00	16.85	2	970	0.21%
2022/08/05	1	17.20	0	0.00	17.10	1	971	0.10%
2022/08/02	10	17.35	0	0.00	17.45	10	1,014	0.99%
2022/07/29	3	17.30	0	0.00	17.30	3	1,054	0.28%
2022/07/27	2	17.25	0	0.00	17.25	2	1,091	0.18%
2022/07/19	1	17.50	0	0.00	17.50	1	1,298	0.08%
2022/07/18	20	16.60	32	17.37	17.60	-12	1,300	-0.92%
2022/07/15	11	16.70	0	0.00	16.50	11	1,252	0.88%
2022/07/14	1	17.05	0	0.00	17.00	1	1,239	0.08%
2022/07/13	10	17.20	0	0.00	17.15	10	1,258	0.79%
2022/07/12	3	17.05	0	0.00	17.15	3	1,273	0.24%
2022/07/11	0	0.00	3.4	17.74	17.70	-3.4	1,289	-0.26%
2022/07/08	0	0.00	0.1	17.85	17.70	-0.1	1,305	-0.01%
2022/07/01	2.1	17.80	1	17.80	17.85	1.1	1,609	0.07%
2022/06/30	1.1	18.61	4	18.60	18.70	-2.9	1,661	-0.17%
2022/06/28	0	0.00	80	19.20	19.30	-80	1,754	-4.56%
2022/06/20	0	0.00	2	18.95	18.90	-2	1,881	-0.11%
2022/06/17	2	19.35	1	19.25	19.35	1	1,921	0.05%
2022/06/16	5	19.50	0	0.00	19.35	5	1,987	0.25%
2022/06/09	0	0.00	1	19.90	19.90	-1	2,241	-0.04%
2022/06/06	1	19.80	0	0.00	19.80	1	2,305	0.04%
2022/05/31	0	0.00	0.1	19.65	19.70	-0.1	2,423	0.00%
2022/05/25	1	19.40	0	0.00	19.45	1	2,623	0.04%
2022/05/16	0	0.00	1.1	18.95	18.95	-1.1	2,991	-0.04%
2022/05/13	0	0.00	6	18.50	18.60	-6	3,035	-0.20%
2022/05/12	20.1	18.50	0	0.00	18.10	20.1	3,141	0.64%
2022/05/06	20.1	19.40	0	0.00	19.50	20.1	4,620	0.44%
2022/05/04	2	19.78	0	0.00	19.70	2	4,648	0.04%
2022/05/03	5	19.91	3	19.85	19.90	2	4,686	0.04%
2022/04/29	1	20.30	1	20.15	20.50	0	4,711	0.00%
2022/04/27	21.1	20.05	1	19.90	20.00	20.1	4,742	0.42%
2022/04/26	3	20.80	0	0.00	20.75	3	4,692	0.06%
2022/04/25	0.2	20.75	0	0.00	20.70	0.2	4,699	0.00%
2022/04/18	10	21.25	0	0.00	21.20	10	4,717	0.21%
2022/04/15	1	21.25	2	21.45	21.50	-1	4,724	-0.02%
2022/04/14	2	21.55	3	21.50	21.50	-1	4,778	-0.02%
2022/04/12	3	21.40	0	0.00	21.45	3	4,807	0.06%
2022/04/11	5	22.08	12	21.91	21.80	-7	4,815	-0.15%
2022/04/08	3	22.98	3	22.92	22.85	0	4,705	0.00%
2022/04/07	12	22.53	0	0.00	22.50	12	4,675	0.26%
2022/04/06	5	23.05	16	23.16	23.15	-11	4,658	-0.24%
2022/03/31	1	23.10	12	22.98	22.80	-11	4,672	-0.24%
2022/03/29	0	0.00	1	22.75	22.60	-1	4,634	-0.02%
2022/03/25	1	22.45	2	22.50	22.50	-1	4,670	-0.02%
2022/03/24	0	0.00	10	22.75	22.70	-10	4,685	-0.21%
2022/03/23	4	22.88	0	0.00	22.70	4	4,748	0.08%
2022/03/22	30	22.90	2	23.00	23.05	28	4,748	0.59%
2022/03/21	0	0.00	11	22.84	22.80	-11	4,718	-0.23%
2022/03/18	0	0.00	21	22.59	22.55	-21	4,745	-0.44%
2022/03/17	0	0.00	1	22.40	22.50	-1	4,695	-0.02%
2022/03/15	2	22.43	0	0.00	22.15	2	4,746	0.04%
2022/03/14	2	22.08	1	22.60	22.50	1	4,748	0.02%
2022/03/10	0	0.00	2	21.60	21.80	-2	4,723	-0.04%
2022/03/09	6	21.05	6	21.20	21.20	0	4,738	0.00%
2022/03/08	20	21.10	5	21.10	20.95	15	4,788	0.31%
2022/03/07	2	21.60	0	0.00	21.60	2	4,768	0.04%
2022/03/04	0	0.00	10	22.40	22.15	-10	4,801	-0.21%
2022/03/03	5	22.50	1	22.40	22.50	4	4,881	0.08%
2022/03/02	0	0.00	1	22.30	22.35	-1	4,947	-0.02%
2022/02/25	1	21.70	7	21.69	21.60	-6	4,995	-0.12%
2022/02/24	1	21.80	0	0.00	21.70	1	5,087	0.02%
2022/02/22	1	22.40	1	22.20	22.20	0	5,293	0.00%
2022/02/21	3	22.63	18	22.57	22.60	-15	5,318	-0.28%
2022/02/17	7	21.94	0	0.00	21.85	7	5,632	0.12%
2022/02/16	0	0.00	1	21.90	21.95	-1	5,825	-0.02%
2022/02/15	1	21.85	0	0.00	22.00	1	6,002	0.02%
2022/02/14	0	0.00	3	21.68	21.85	-3	6,448	-0.05%
2022/02/11	27	22.35	21	22.36	22.25	6	7,021	0.09%
2022/02/10	52	23.66	128	23.94	23.10	-76	7,114	-1.07%	大賣/
2022/02/09	2	21.75	0	0.00	22.00	2	6,232	0.03%
2022/02/08	5	21.30	0	0.00	21.20	5	6,280	0.08%
2022/02/07	0	0.00	0.1	21.15	21.25	-0.1	6,527	0.00%
2022/01/26	3	20.40	0	0.00	20.30	3	6,926	0.04%
2022/01/25	23	20.23	0	0.00	20.10	23	7,090	0.32%
2022/01/24	12	20.71	0	0.00	20.80	12	7,184	0.17%
2022/01/21	23	21.68	0	0.00	21.50	23	7,357	0.31%
2022/01/14	0	0.00	6	22.11	22.15	-6	9,601	-0.06%
2022/01/13	3	22.70	29	22.49	22.45	-26	10,327	-0.25%
2022/01/11	22	22.15	0	0.00	22.00	22	13,761	0.16%
2022/01/10	15	22.60	1	22.60	22.40	14	14,585	0.10%
2022/01/07	0	0.00	14	22.67	22.50	-14	14,664	-0.10%
2022/01/06	1	22.30	0	0.00	22.30	1	14,930	0.01%
2022/01/05	2	22.55	1	22.60	22.50	1	15,268	0.01%
2022/01/04	0	0.00	13	22.53	22.55	-13	15,804	-0.08%
2022/01/03	0	0.00	26	22.32	22.45	-26	16,729	-0.16%
2021/12/30	0	0.00	17	22.34	22.40	-17	17,223	-0.10%
2021/12/28	47	22.34	23	22.24	22.20	24	18,247	0.13%
2021/12/27	5	22.40	0	0.00	22.50	5	18,479	0.03%
2021/12/23	10	21.90	0	0.00	22.15	10	18,788	0.05%
2021/12/22	2	22.00	1	22.00	22.15	1	18,938	0.01%
2021/12/21	5	21.68	10	21.65	21.65	-5	18,979	-0.03%
2021/12/20	2	21.70	1	21.80	21.60	1	19,067	0.01%
2021/12/17	9	22.08	4	21.83	22.05	5	19,102	0.03%
2021/12/16	9	21.60	1	21.80	21.80	8	19,043	0.04%
2021/12/15	0	0.00	2	21.50	21.50	-2	19,042	-0.01%
2021/12/14	15	21.74	2	21.90	21.50	13	19,155	0.07%
2021/12/13	2	22.13	19	22.13	22.10	-17	19,138	-0.09%
2021/12/10	2	22.33	0	0.00	22.25	2	19,148	0.01%
2021/12/09	1	22.55	2	22.55	22.45	-1	19,139	-0.01%
2021/12/08	12	22.56	5	22.60	22.55	7	19,091	0.04%
2021/12/07	0	0.00	10	22.50	22.50	-10	19,065	-0.05%
2021/12/06	1	22.35	1	22.65	22.35	0	19,018	0.00%
2021/12/03	3	22.45	14	22.50	22.40	-11	19,002	-0.06%
2021/12/02	0.1	22.75	0	0.00	22.10	0.1	18,970	0.00%
2021/12/01	0	22.65	0	0.00	22.80	0	18,929	0.00%
2021/11/30	2	22.70	1	22.85	22.70	1	18,908	0.01%
2021/11/29	10	21.95	0	0.00	22.00	10	18,848	0.05%
2021/11/26	32	22.22	2	22.15	22.15	30	18,759	0.16%
2021/11/25	4	22.84	9	22.90	22.75	-5	18,658	-0.03%
2021/11/24	31	22.95	10	22.68	22.95	21	18,626	0.11%
2021/11/23	17	22.75	50	22.80	22.55	-33	18,534	-0.18%
2021/11/22	2	22.60	0	0.00	22.95	2	18,394	0.01%
2021/11/19	127	23.10	2	22.75	22.75	125	18,302	0.68%	大買/鉅額交易
2021/11/18	1	23.35	0	0.00	23.40	1	18,131	0.01%
2021/11/17	0	0.00	51	23.34	23.30	-51	18,068	-0.28%
2021/11/16	45.1	23.59	74	23.47	23.15	-28.9	17,905	-0.16%
2021/11/15	42	24.16	3.6	24.15	24.00	38.4	17,657	0.22%
2021/11/12	36	24.91	6	24.76	24.70	30	17,479	0.17%
2021/11/11	14	25.11	3.2	25.19	25.20	10.8	17,263	0.06%
2021/11/10	35	25.17	147	25.02	24.70	-112	16,804	-0.67%	大賣/鉅額交易
2021/11/09	19	24.35	5	24.45	24.10	14	16,133	0.09%
2021/11/08	93	24.27	18	24.55	24.20	75	15,826	0.47%
2021/11/05	61	23.98	0	0.00	24.25	61	15,547	0.39%
2021/11/04	35	24.41	42.2	24.37	24.15	-7.2	15,419	-0.05%
2021/11/03	33	24.21	16	24.76	24.80	17	15,161	0.11%
2021/11/02	37	23.75	48	23.21	23.25	-11	14,743	-0.07%
2021/11/01	40	23.81	1	23.95	23.95	39	14,572	0.27%
2021/10/29	27	23.79	46	23.83	23.85	-19	14,436	-0.13%
2021/10/28	57	24.33	3	24.17	24.10	54	14,213	0.38%
2021/10/27	48	25.04	9	24.91	25.00	39	13,893	0.28%
2021/10/26	37	25.06	92	25.05	24.90	-55	13,503	-0.41%
2021/10/25	36	26.25	10.1	26.26	26.55	25.9	13,042	0.20%
2021/10/22	78	26.60	21	26.53	25.85	57	12,701	0.45%
2021/10/21	11	26.53	20	26.29	26.50	-9	12,127	-0.07%
2021/10/20	33	26.56	70	26.91	27.00	-37	11,410	-0.32%
2021/10/19	126	25.07	124.5	25.60	26.20	1.5	9,908	0.01%	大買/大賣/
2021/10/18	18	23.98	57	24.36	24.50	-39	8,017	-0.49%
2021/10/15	2	22.20	0	0.00	22.30	2	7,198	0.03%
2021/10/14	57	22.39	19	22.00	21.80	38	7,144	0.53%
2021/10/13	37	22.79	20	23.09	22.65	17	6,844	0.25%
2021/10/12	50	23.73	20.2	23.75	23.50	29.8	6,618	0.45%
2021/10/08	18	24.53	126	24.50	24.70	-108	6,113	-1.77%	大賣/鉅額交易
2021/10/07	18	23.32	26	23.73	23.80	-8	5,188	-0.15%
2021/10/06	35	23.06	44	23.67	23.35	-9	4,759	-0.19%
2021/10/05	38	22.44	44	22.39	22.70	-6	3,997	-0.15%
2021/10/04	1	21.90	2	22.53	22.20	-1	3,857	-0.02%
2021/10/01	21	22.38	3	22.60	22.05	18	3,660	0.49%
2021/09/30	3	22.58	31	22.45	22.55	-28	3,758	-0.74%
2021/09/29	4	22.43	8	22.66	22.20	-4	3,685	-0.11%
2021/09/28	1	22.15	0	0.00	22.45	1	4,730	0.02%
2021/09/27	1	22.00	0	0.00	22.15	1	5,144	0.02%
2021/09/22	2	20.70	0	0.00	20.70	2	5,259	0.04%
2021/09/17	48	21.77	2	21.98	21.30	46	5,247	0.88%
2021/09/16	1	22.65	31	22.50	22.55	-30	5,122	-0.59%
2021/09/15	20	22.08	22	21.95	21.75	-2	5,073	-0.04%
2021/09/13	0	0.00	0	21.40	21.45	0	5,044	0.00%
2021/09/01	11	21.45	0	0.00	21.40	11	5,227	0.21%
2021/08/25	20	21.16	0	0.00	21.20	20	5,562	0.36%
2021/08/23	0	0.00	8	20.85	20.90	-8	5,650	-0.14%
2021/08/20	8	20.07	3	20.20	20.10	5	5,681	0.09%
2021/08/19	0	0.00	3	20.25	20.00	-3	5,688	-0.05%
2021/08/18	0	0.00	2	20.75	20.90	-2	5,680	-0.04%
2021/08/16	4	20.81	0	0.00	20.80	4	5,721	0.07%
2021/08/12	0	0.00	0.2	21.80	21.80	-0.2	5,755	0.00%
2021/08/11	3	21.85	0	0.00	21.85	3	5,800	0.05%
2021/08/05	2	22.30	0	0.00	22.25	2	6,283	0.03%
2021/08/04	1	22.50	0	0.00	22.60	1	6,491	0.02%
2021/08/03	0	0.00	119	22.53	22.50	-119	6,697	-1.78%	大賣/鉅額交易
2021/07/30	2.1	22.40	2	22.50	22.40	0.1	7,065	0.00%
2021/07/29	0	0.00	1	22.55	22.65	-1	7,413	-0.01%
2021/07/28	19	22.42	11	22.30	22.30	8	7,579	0.11%
2021/07/27	2	23.53	16	23.48	23.60	-14	7,605	-0.18%
2021/07/26	48	23.84	0	0.00	23.45	48	7,683	0.62%
2021/07/23	55	23.72	9	23.53	23.85	46	7,776	0.59%
2021/07/22	0	0.00	2	23.30	23.25	-2	8,021	-0.02%
2021/07/21	0	0.00	10	22.95	22.80	-10	8,053	-0.12%
2021/07/20	1	23.10	20	23.00	23.20	-19	8,094	-0.23%
2021/07/19	1	23.50	10	23.75	23.60	-9	8,188	-0.11%
2021/07/16	16	23.87	18	24.04	23.85	-2	8,398	-0.02%
2021/07/15	0	0.00	21	22.78	23.50	-21	8,347	-0.25%
2021/07/14	0	0.00	1	22.80	22.60	-1	8,450	-0.01%
2021/07/13	2	22.80	0	0.00	22.60	2	8,661	0.02%
2021/07/12	28	23.38	4	23.23	23.20	24	8,776	0.27%
2021/07/08	22	23.65	0	0.00	23.65	22	8,958	0.25%
2021/07/07	6	23.94	10	24.71	23.60	-4	8,987	-0.04%
2021/07/06	18	24.63	4	24.74	25.00	14	8,853	0.16%
2021/07/05	119.1	25.26	59	27.37	24.85	60	8,672	0.69%	大買/
2021/07/02	5	25.35	36	25.35	25.35	-31	7,517	-0.41%
2021/07/01	54	22.90	68	23.03	23.05	-14	7,032	-0.20%
2021/06/30	10	22.05	21	21.98	22.00	-11	6,799	-0.16%
2021/06/29	13	21.75	3	21.75	21.65	10	6,782	0.15%
2021/06/28	0	0.00	30	22.13	22.15	-30	6,770	-0.44%
2021/06/25	0	0.00	5.2	21.75	21.70	-5.2	6,757	-0.08%
2021/06/24	10	21.40	0	0.00	21.55	10	6,785	0.15%
2021/06/23	11	20.96	10	21.15	21.10	1	6,780	0.01%
2021/06/22	3	21.20	0	0.00	21.00	3	6,803	0.04%
2021/06/18	35	21.25	6	21.38	20.95	29	6,849	0.42%
2021/06/15	0	0.00	20	21.90	22.05	-20	6,866	-0.29%
2021/06/11	0	0.00	10	21.80	21.75	-10	6,901	-0.14%
2021/06/10	3	21.75	0	0.00	22.00	3	6,911	0.04%
2021/06/09	2	22.40	3	22.02	22.10	-1	6,902	-0.01%
2021/06/08	1	22.60	2	23.35	22.60	-1	6,905	-0.01%
2021/06/07	13	22.77	10	22.80	22.75	3	6,852	0.04%
2021/06/04	1	22.60	5	22.85	22.50	-4	6,886	-0.06%
2021/06/03	3	22.80	0	0.00	22.75	3	6,940	0.04%
2021/06/02	51.5	23.14	0	0.00	22.75	51.5	7,024	0.73%
2021/06/01	0.5	22.00	10	21.80	22.15	-9.5	6,973	-0.14%
2021/05/31	0	0.00	1	21.95	21.70	-1	6,985	-0.01%
2021/05/28	0	0.00	1	21.55	21.40	-1	6,973	-0.01%
2021/05/26	1	20.95	2	21.05	21.20	-1	7,213	-0.01%
2021/05/25	1	21.15	0	0.00	21.20	1	7,323	0.01%
2021/05/24	1	20.70	3	20.83	20.85	-2	7,359	-0.03%
2021/05/21	2	20.70	13.3	20.63	20.70	-11.3	7,449	-0.15%
2021/05/19	1	19.70	1	19.75	20.10	0	7,532	0.00%
2021/05/18	0	0.00	10	19.70	20.10	-10	7,507	-0.13%
2021/05/17	0	0.00	4	19.53	18.70	-4	7,488	-0.05%
2021/05/14	7	20.66	0	0.00	20.30	7	7,396	0.09%
2021/05/13	11	20.29	0	0.00	20.55	11	7,252	0.15%
2021/05/12	29	22.09	7	22.60	21.75	22	7,113	0.31%
2021/05/11	30	23.72	14	24.71	23.60	16	6,893	0.23%
2021/05/10	40	25.00	3	25.05	25.05	37	6,683	0.55%
2021/05/07	1	24.80	93	24.44	24.80	-92	6,511	-1.41%
2021/05/06	1	24.90	54	24.37	24.05	-53	6,348	-0.83%
2021/05/05	7	23.74	15	23.71	23.40	-8	5,979	-0.13%
2021/05/04	10	22.25	15	22.08	22.25	-5	5,765	-0.09%
2021/05/03	10	23.60	3	23.22	23.10	7	5,627	0.12%
2021/04/29	56	24.00	0	0.00	23.45	56	5,555	1.01%
2021/04/28	6	24.18	36	24.00	24.30	-30	5,464	-0.55%
2021/04/27	0	0.00	5	22.90	23.35	-5	5,219	-0.10%
2021/04/22	18	24.25	10	23.65	23.20	8	5,017	0.16%
2021/04/21	22	23.47	4	23.30	23.45	18	4,772	0.38%
2021/04/20	5	23.40	15	23.07	23.30	-10	4,714	-0.21%
2021/04/19	33	23.32	5	23.40	23.30	28	4,594	0.61%
2021/04/16	10	21.90	33	21.95	21.90	-23	4,384	-0.52%
2021/04/15	7	21.64	13	21.43	21.50	-6	4,222	-0.14%
2021/04/14	10	20.90	10	20.83	20.80	0	4,015	0.00%
2021/04/13	8.8	20.73	4	20.75	20.35	4.8	3,994	0.12%
2021/04/12	0	0.00	1	20.65	20.55	-1	3,934	-0.03%
2021/04/08	10	20.05	2	20.08	20.15	8	3,947	0.20%
2021/04/07	12	19.57	0	0.00	19.55	12	4,107	0.29%
2021/04/06	2	19.60	0	0.00	19.60	2	4,458	0.04%
2021/04/01	0	0.00	11	19.38	19.35	-11	4,470	-0.25%
2021/03/31	0	0.00	3	19.37	19.45	-3	4,497	-0.07%
2021/03/30	3	19.52	0	0.00	19.50	3	4,530	0.07%
2021/03/29	0	0.00	2	19.60	19.65	-2	4,562	-0.04%
2021/03/26	1	19.35	0	0.00	19.40	1	4,866	0.02%
2021/03/25	0	0.00	6	19.28	19.15	-6	5,021	-0.12%
2021/03/24	4	18.96	0	0.00	19.20	4	5,058	0.08%
2021/03/23	0	0.00	5	19.25	19.15	-5	5,042	-0.10%
2021/03/18	1	20.15	0	0.00	20.10	1	5,101	0.02%
2021/03/15	0	0.00	20	20.60	20.55	-20	5,084	-0.39%
2021/03/11	10	20.90	2	20.60	20.70	8	5,171	0.15%
2021/03/09	5	21.35	1	21.15	21.35	4	5,196	0.08%
2021/03/08	0	0.00	21	21.17	21.05	-21	5,125	-0.41%
2021/03/04	4	20.73	2	20.58	20.70	2	4,985	0.04%
2021/03/03	2	20.30	1	20.30	20.40	1	4,949	0.02%
2021/03/02	5	20.20	20	21.01	20.15	-15	4,920	-0.30%
2021/02/26	6	20.65	1	20.95	21.15	5	4,836	0.10%
2021/02/25	0	0.00	7	20.82	20.90	-7	4,721	-0.15%
2021/02/24	2	21.10	4	20.71	20.10	-2	4,623	-0.04%
2021/02/23	5	20.60	20	20.70	20.85	-15	4,541	-0.33%
2021/02/22	0	0.00	8	19.79	20.40	-8	4,423	-0.18%
2021/02/19	1	19.50	2	19.35	19.45	-1	4,317	-0.02%
2021/02/17	0	0.00	8	19.21	19.20	-8	4,248	-0.19%
2021/02/05	0	0.00	1	18.75	18.60	-1	4,173	-0.02%
2021/02/02	2	18.18	1	18.20	18.15	1	4,292	0.02%
2021/01/27	0	17.75	0	0.00	17.65	0	4,232	0.00%
2021/01/25	2	17.60	0	0.00	17.85	2	4,232	0.05%
2021/01/21	2	17.65	0	0.00	17.30	2	4,198	0.05%
2021/01/20	16.6	17.72	0	0.00	17.50	16.6	4,184	0.40%
2021/01/19	13	18.42	0	0.00	18.45	13	4,146	0.31%
2021/01/18	2	18.45	0	0.00	18.50	2	4,176	0.05%
2021/01/15	2	19.23	1	18.75	18.70	1	4,180	0.02%
2021/01/14	2	19.45	2	19.35	19.45	0	4,247	0.00%
2021/01/12	2	19.00	0	0.00	19.00	2	4,226	0.05%
2021/01/11	2	19.60	6	19.50	19.60	-4	4,194	-0.10%
2021/01/08	8	19.08	0.3	19.00	19.05	7.7	4,158	0.18%
2021/01/06	2	19.48	0	0.00	19.10	2	4,078	0.05%
2021/01/05	4	19.96	0	0.00	19.95	4	3,978	0.10%
2021/01/04	13	20.20	0	0.00	20.30	13	3,932	0.33%
2020/12/31	1	20.80	1	20.45	20.30	0	3,875	0.00%
2020/12/30	8	21.06	5.9	20.91	20.70	2.1	3,789	0.06%
2020/12/29	20	20.90	40	20.84	21.00	-20	3,567	-0.56%
2020/12/28	2	19.85	3	19.77	19.90	-1	3,198	-0.03%
2020/12/25	0	0.00	9	19.76	19.80	-9	3,159	-0.28%
2020/12/24	10	19.75	20	19.75	19.80	-10	3,122	-0.32%
2020/12/23	4	19.28	6	19.18	19.30	-2	3,070	-0.07%
2020/12/22	58	20.20	44	20.08	19.20	14	3,047	0.46%
2020/12/21	9	19.32	8	19.44	19.60	1	2,759	0.04%
2020/12/17	20	18.68	20	18.85	18.95	0	2,556	0.00%
2020/12/16	27	18.62	14	18.85	18.95	13	2,531	0.51%
2020/12/15	6	18.63	17	18.65	18.60	-11	2,629	-0.42%
2020/12/14	6	18.52	42	18.49	19.10	-36	2,572	-1.40%
2020/12/11	11	17.90	0.1	17.75	17.90	10.9	2,473	0.44%
2020/12/09	1	18.35	1	18.50	18.45	0	2,420	0.00%
2020/12/08	0	0.00	5	18.55	18.45	-5	2,423	-0.21%
2020/12/07	18	18.47	2	18.65	18.65	16	2,437	0.66%
2020/12/04	20	18.50	4	18.53	18.65	16	2,329	0.69%
2020/12/03	1	17.90	21	18.15	17.90	-20	2,236	-0.89%
2020/12/01	2	17.60	8	17.71	17.70	-6	2,266	-0.26%
2020/11/30	0	0.00	23	17.97	17.80	-23	2,269	-1.01%
2020/11/26	0	0.00	5	18.00	17.95	-5	2,256	-0.22%
2020/11/25	0	0.00	1	17.70	17.95	-1	2,256	-0.04%
2020/11/23	10	17.40	4	17.50	17.55	6	2,172	0.28%
2020/11/20	2	17.25	5	17.25	17.35	-3	2,132	-0.14%
2020/11/16	9	16.98	0	0.00	16.95	9	2,230	0.40%
2020/11/12	0	0.00	2	17.30	17.35	-2	2,296	-0.09%
2020/11/11	6.4	17.12	20	17.45	17.50	-13.6	2,304	-0.59%
2020/11/10	2	17.10	48	17.21	17.05	-46	2,224	-2.07%
2020/11/09	0	0.00	0	16.75	16.80	0	2,164	0.00%
2020/11/06	3	16.73	0	0.00	16.60	3	2,151	0.14%
2020/11/05	0	0.00	10	16.70	16.70	-10	2,152	-0.46%
2020/11/03	0	0.00	76	16.80	16.75	-76	2,158	-3.52%
2020/11/02	0.8	16.51	10	16.45	16.40	-9.2	2,148	-0.43%
2020/10/30	0.1	16.95	1	16.50	16.40	-1	2,150	-0.04%
2020/10/29	0	0.00	2	16.58	16.65	-2	2,150	-0.09%
2020/10/28	2	16.85	1	16.80	16.75	1	2,147	0.05%
2020/10/27	0	0.00	3	16.95	16.95	-3	2,129	-0.14%
2020/10/26	17	16.91	17	16.91	16.95	0	2,108	0.00%
2020/10/22	0	16.55	0	0.00	16.50	0	2,065	0.00%
2020/10/20	76	16.20	0	0.00	16.20	76	1,961	3.87%
2020/10/19	0.3	16.55	0	0.00	16.40	0.3	1,949	0.01%
2020/10/07	16	16.50	0	0.00	16.55	16	1,929	0.83%
2020/10/06	2	16.55	0	0.00	16.55	2	1,929	0.10%
2020/09/30	0	0.00	2	16.15	16.15	-2	1,939	-0.10%
2020/09/28	2	16.15	10	15.95	16.15	-8	1,948	-0.41%
2020/09/25	5.1	15.87	0	0.00	15.85	5.1	1,954	0.26%
2020/09/24	10	16.03	0	0.00	15.85	10	1,922	0.52%
2020/09/23	7	16.71	5	16.85	16.70	2	1,857	0.11%
2020/09/22	10	17.05	0	0.00	17.05	10	1,833	0.55%
2020/09/21	0	0.00	1	17.45	17.60	-1	1,797	-0.06%
2020/09/18	10	17.60	1	17.65	17.35	9	1,787	0.50%
2020/09/17	1	17.35	0	0.00	17.35	1	1,633	0.06%
2020/09/09	2	17.50	0	0.00	17.85	2	1,618	0.12%
2020/09/08	15	17.92	15.1	17.86	17.50	-0.1	1,606	-0.01%
2020/09/07	9	17.87	0	0.00	18.00	9	1,588	0.57%
2020/09/04	0	0.00	5	17.10	17.35	-5	1,553	-0.32%
2020/09/03	10	17.20	2	17.20	17.20	8	1,542	0.52%
2020/09/02	3	17.25	0	0.00	17.15	3	1,529	0.20%
2020/09/01	0	0.00	10	17.20	17.25	-10	1,536	-0.65%
2020/08/31	0	0.00	11	17.22	17.05	-11	1,557	-0.71%
2020/08/28	6	17.03	5	17.15	17.05	1	1,542	0.06%
2020/08/24	0	16.75	0	0.00	16.75	0	1,506	0.00%
2020/08/21	0	0.00	10	16.65	16.90	-10	1,507	-0.66%
2020/08/20	115	16.52	5	16.25	16.40	110	1,498	7.34%	大買/鉅額交易
2020/08/19	0	0.00	1	17.40	17.35	-1	1,424	-0.07%
2020/08/18	0	0.00	25	16.97	16.90	-25	1,365	-1.83%
2020/08/17	21	16.55	0	0.00	16.65	21	1,338	1.57%
2020/08/14	2	16.35	7	16.05	16.25	-5	1,309	-0.38%
2020/08/13	5	16.05	2	16.15	16.15	3	1,306	0.23%
2020/08/12	0	0.00	11	16.00	16.00	-11	1,360	-0.81%
2020/08/11	7	16.10	10	16.20	16.10	-3	1,364	-0.22%
2020/08/10	2	16.05	0	0.00	16.15	2	1,385	0.14%
2020/08/06	5	15.75	1	15.75	15.90	4	1,394	0.29%
2020/08/05	20	15.65	0	0.00	15.85	20	1,414	1.41%
2020/08/04	3	15.83	0.1	15.85	15.85	2.9	1,454	0.20%
2020/08/03	6	15.30	0	0.00	15.40	6	1,465	0.41%
2020/07/31	3	15.50	0	0.00	15.45	3	1,474	0.20%
2020/07/30	4	15.50	0	0.00	15.50	4	1,496	0.27%
2020/07/27	0	0.00	17	16.06	15.60	-17	1,517	-1.12%
2020/07/24	0	0.00	2	16.33	16.35	-2	1,505	-0.13%
2020/07/23	0	0.00	1	16.55	16.50	-1	1,537	-0.06%
2020/07/21	10	16.65	10	16.80	16.60	0	1,571	0.00%
2020/07/15	0	0.00	0	16.95	16.70	0	1,614	0.00%
2020/07/14	2	16.65	0	0.00	16.60	2	1,670	0.12%
2020/07/10	2	16.85	0	0.00	16.80	2	1,708	0.12%
2020/07/09	12	17.06	0	0.00	17.00	12	1,709	0.70%
2020/07/08	12	17.05	0	0.00	17.10	12	1,718	0.70%
2020/07/07	2	17.10	0	0.00	16.95	2	1,736	0.12%
2020/07/06	0	0.00	1	17.00	17.10	-1	1,773	-0.06%
2020/07/01	0	0.00	0	16.80	16.90	0	1,852	0.00%
2020/06/30	2	16.85	0	0.00	16.80	2	1,862	0.11%
2020/06/23	2	16.90	0	0.00	16.95	2	1,929	0.10%
2020/06/22	0	0.00	3	17.25	17.10	-3	1,958	-0.15%
2020/06/19	1	17.10	0	0.00	16.85	1	1,972	0.05%
2020/06/18	0	0.00	20	17.18	17.20	-20	1,975	-1.01%
2020/06/17	0	0.00	5	17.10	17.15	-5	1,971	-0.25%
2020/06/16	20	16.50	0	0.00	16.80	20	1,974	1.01%
2020/06/11	5	17.10	16	16.95	16.75	-11	2,016	-0.55%
2020/06/08	15	17.69	2	17.70	17.65	13	2,055	0.63%
2020/06/05	3	17.75	5	17.70	17.70	-2	2,037	-0.10%
2020/06/03	8	17.25	5	17.00	17.25	3	2,021	0.15%
2020/06/02	10	16.90	0	0.00	16.90	10	2,004	0.50%
2020/06/01	5	16.90	0	0.00	16.85	5	2,017	0.25%
2020/05/29	1	16.70	0	0.00	16.70	1	2,024	0.05%
2020/05/28	0	0.00	0.3	16.65	16.75	-0.3	2,025	-0.01%
2020/05/25	4	16.88	10	16.70	16.90	-6	2,015	-0.30%
2020/05/22	12	17.32	0	0.00	16.95	12	2,014	0.60%
2020/05/18	0	0.00	30	16.50	16.40	-30	1,958	-1.53%
2020/05/14	0	0.00	5	16.50	16.65	-5	1,925	-0.26%
2020/05/13	2	17.10	0	0.00	17.00	2	1,905	0.10%
2020/05/11	0	0.00	25	17.50	17.65	-25	1,870	-1.34%
2020/05/06	0	0.00	2	17.00	16.50	-2	1,799	-0.11%
2020/05/05	3	16.38	10	16.50	16.50	-7	1,777	-0.39%
2020/04/30	12	16.82	2	16.75	16.90	10	1,766	0.57%
2020/04/29	0	0.00	1	16.35	16.40	-1	1,745	-0.06%
2020/04/28	10	16.20	0	0.00	16.20	10	1,727	0.58%
2020/04/27	0.2	15.90	10	15.75	15.90	-9.8	1,723	-0.57%
2020/04/22	0	0.00	20	14.65	14.90	-20	1,675	-1.19%
2020/04/21	10	15.00	0	0.00	15.05	10	1,662	0.60%
2020/04/17	30	15.47	12	15.75	15.40	18	1,631	1.10%
2020/04/16	40	15.20	0	0.00	15.30	40	1,580	2.53%
2020/04/15	1	15.35	0	0.00	15.40	1	1,557	0.06%
2020/04/14	1	15.30	0	0.00	15.40	1	1,538	0.06%
2020/04/10	12	15.30	3	15.35	15.35	9	1,523	0.59%
2020/04/09	0	0.00	25	15.19	15.05	-25	1,503	-1.66%
2020/04/08	3	15.10	0	0.00	15.10	3	1,461	0.21%
2020/04/07	12	14.53	1	14.70	14.60	11	1,422	0.77%
2020/04/06	0	0.00	5	14.40	14.40	-5	1,388	-0.36%
2020/03/31	6	14.50	0	0.00	14.25	6	1,362	0.44%
2020/03/30	0	0.00	1	14.15	14.45	-1	1,349	-0.07%
2020/03/27	15	14.52	0	0.00	14.55	15	1,346	1.11%
2020/03/25	1	14.40	1	14.55	14.35	0	1,311	0.00%
2020/03/24	1	13.85	1	14.15	14.00	0	1,305	0.00%
2020/03/23	1	13.60	0	0.00	13.55	1	1,293	0.08%
2020/03/20	8	14.02	1	13.85	14.15	7	1,301	0.54%
2020/03/19	2	13.75	45	13.62	13.35	-43	1,279	-3.36%
2020/03/18	0	0.00	4	15.15	14.80	-4	1,259	-0.32%
2020/03/17	3	15.72	3	15.83	15.80	0	1,232	0.00%
2020/03/16	6	16.80	0	0.00	16.55	6	1,227	0.49%
2020/03/12	8	18.61	9	18.51	18.55	-1	1,177	-0.08%
2020/03/10	0	0.00	14	19.40	19.75	-14	1,151	-1.22%
2020/03/09	5	19.90	0	0.00	19.90	5	1,142	0.44%
2020/03/06	0	0.00	16	20.50	20.55	-16	1,124	-1.42%
2020/03/05	0	0.00	1	20.70	20.85	-1	1,122	-0.09%
2020/03/04	11	20.49	1	20.25	20.50	10	1,114	0.90%
2020/03/03	1	20.25	0	0.00	20.15	1	1,122	0.09%
2020/02/27	1	19.85	0	0.00	19.95	1	1,133	0.09%
2020/02/25	0	0.00	20	19.80	19.90	-20	1,147	-1.74%
2020/02/20	5	20.00	32	20.00	20.05	-27	1,143	-2.36%
2020/02/19	2	19.40	0	0.00	19.60	2	1,133	0.18%
2020/02/12	30	19.40	0	0.00	19.35	30	1,201	2.50%
2020/02/11	5	19.31	0	0.00	19.25	5	1,196	0.42%
2020/02/10	6	19.12	0	0.00	19.15	6	1,197	0.50%
2020/02/06	0	0.00	0	19.75	19.75	0	1,186	0.00%
2020/01/31	0	0.00	1	19.75	19.75	-1	1,162	-0.09%
2020/01/30	2	19.60	0	0.00	19.50	2	1,157	0.17%
2020/01/16	1	20.55	0	0.00	20.55	1	1,122	0.09%
2020/01/15	2	20.50	0	0.00	20.55	2	1,125	0.18%
2020/01/13	23	20.73	0	0.00	20.60	23	1,136	2.02%
2020/01/08	1	20.80	0	0.00	20.80	1	1,157	0.09%
2020/01/07	2	21.15	0	0.00	21.00	2	1,147	0.17%
2020/01/06	0	0.00	40	21.05	21.10	-40	1,153	-3.47%
2019/12/27	4	20.85	0	0.00	20.80	4	1,131	0.35%
2019/12/24	3	20.97	0	0.00	21.00	3	1,138	0.26%
2019/12/23	1	20.85	0	0.00	20.90	1	1,135	0.09%
2019/12/20	23	20.76	1	20.90	20.75	22	1,142	1.93%
2019/12/19	3	21.05	20	21.10	21.10	-17	1,116	-1.52%
2019/12/18	5	21.08	0	0.00	20.90	5	1,097	0.46%
2019/12/17	2	21.05	1	21.00	21.05	1	1,091	0.09%
2019/12/13	3	20.55	0	0.00	20.45	3	1,081	0.28%
2019/12/12	22	20.65	0	0.00	20.65	22	1,078	2.04%
2019/12/11	5	20.77	0	0.00	20.75	5	1,120	0.45%
2019/12/10	21	20.80	0	0.00	20.85	21	1,106	1.90%
2019/12/04	3	20.85	0	0.00	20.95	3	1,112	0.27%
2019/12/03	3	20.95	0	0.00	20.95	3	1,118	0.27%
2019/12/02	5	20.97	0	0.00	21.00	5	1,124	0.44%
2019/11/29	3	20.98	2	20.95	21.10	1	1,134	0.09%
2019/11/28	5	21.15	0	0.00	21.10	5	1,144	0.44%
2019/11/27	15	20.85	0	0.00	20.80	15	1,142	1.31%
2019/11/26	0	0.00	0	20.85	20.80	0	1,135	0.00%
2019/11/22	12	20.90	0	0.00	20.85	12	1,146	1.05%
2019/11/20	6	20.96	0	0.00	21.10	6	1,138	0.53%
2019/11/18	9	20.90	0	20.90	20.95	9	1,156	0.78%
2019/11/15	0	0.00	1	21.00	21.00	-1	1,174	-0.09%
2019/11/14	1	20.95	0	0.00	20.85	1	1,184	0.08%
2019/11/13	1	20.95	0	0.00	20.95	1	1,191	0.08%
2019/11/12	1	21.15	2	21.20	21.20	-1	1,204	-0.08%
2019/11/11	3	21.43	0	0.00	21.45	3	1,222	0.25%
2019/11/07	2	22.15	0	0.00	22.10	2	1,271	0.16%
2019/11/06	1	22.15	0	0.00	22.20	1	1,292	0.08%
2019/11/05	1	22.25	0	0.00	22.25	1	1,318	0.08%
2019/11/04	3	22.15	1	22.20	22.15	2	1,338	0.15%
2019/10/30	1	22.15	0	0.00	22.20	1	1,401	0.07%
2019/10/28	0	0.00	0.2	22.25	22.25	-0.2	1,420	-0.02%
2019/10/18	1	22.75	0	0.00	22.75	1	1,506	0.07%
2019/10/14	3	22.75	0	0.00	22.65	3	1,533	0.20%
2019/10/09	0	0.00	4	22.51	22.40	-4	1,543	-0.26%
2019/10/07	0	0.00	0.4	22.25	22.40	-0.4	1,567	-0.02%
2019/10/04	5	22.30	10	22.30	22.40	-5	1,571	-0.32%
2019/10/01	0.1	22.25	0	0.00	22.25	0.1	1,626	0.01%
2019/09/25	2	22.40	0	0.00	22.40	2	1,756	0.11%
2019/09/24	0	0.00	1	22.65	22.55	-1	1,776	-0.06%
2019/09/23	0	0.00	3	22.60	22.60	-3	1,790	-0.17%
2019/09/16	7	22.66	3	22.85	22.35	4	1,818	0.22%
2019/09/09	2	22.05	0	0.00	22.05	2	1,789	0.11%
2019/09/06	0	0.00	1	22.35	22.35	-1	1,787	-0.06%
2019/09/03	2	21.50	0	0.00	21.50	2	1,751	0.11%
2019/09/02	0	0.00	1	21.55	21.75	-1	1,734	-0.06%
2019/08/29	1	20.70	0	0.00	20.80	1	1,733	0.06%
2019/08/28	2	20.80	0	0.00	20.60	2	1,727	0.12%
2019/08/27	2	20.98	0	0.00	20.85	2	1,695	0.12%
2019/08/23	2	21.10	0	0.00	21.10	2	1,695	0.12%
2019/08/19	1	21.60	0	0.00	21.70	1	1,685	0.06%
2019/08/16	2	21.15	10	20.90	21.40	-8	1,671	-0.48%
2019/08/15	5	20.72	6	20.74	20.95	-1	1,665	-0.06%
2019/08/14	3	21.50	0	0.00	21.20	3	1,653	0.18%
2019/08/13	10	21.53	0	0.00	21.50	10	1,636	0.61%
2019/08/12	4	22.13	0	0.00	22.10	4	1,616	0.25%
2019/08/08	5	22.31	0	0.00	22.30	5	1,605	0.31%
2019/08/05	7	23.17	10	23.25	22.90	-3	1,650	-0.18%
2019/08/02	1	23.40	1	23.65	23.65	0	1,625	0.00%
2019/08/01	1	23.65	0	0.00	23.75	1	1,635	0.06%
2019/07/31	1	23.85	0	0.00	23.70	1	1,640	0.06%
2019/07/30	1	23.70	0	0.00	23.70	1	1,644	0.06%
2019/07/29	2	23.90	0	0.00	23.95	2	1,676	0.12%
2019/07/26	12	23.80	3	23.95	23.95	9	1,699	0.53%
2019/07/25	0	0.00	10	23.50	23.75	-10	1,684	-0.59%
2019/07/23	10	23.51	0	0.00	23.50	10	1,648	0.61%
2019/07/22	0	0.00	1	23.75	23.60	-1	1,647	-0.06%
2019/07/19	2	23.63	0	0.00	23.65	2	1,633	0.12%
2019/07/18	0	0.00	2	23.65	23.80	-2	1,639	-0.12%
2019/07/17	2	23.80	0	0.00	23.70	2	1,639	0.12%
2019/07/15	11	23.69	0	0.00	23.55	11	1,626	0.68%
2019/07/11	4	24.00	0	0.00	23.95	4	1,622	0.25%
2019/07/10	1	24.10	0	0.00	24.15	1	1,627	0.06%
2019/07/09	5	24.00	0	0.00	24.15	5	1,664	0.30%
2019/07/08	2	24.05	0	24.05	24.05	2	1,702	0.12%
2019/07/05	13	24.10	0	0.00	24.15	13	1,730	0.75%
2019/07/04	7	24.24	3	24.32	24.25	4	1,727	0.23%
2019/07/03	5	25.65	6	25.70	25.70	-1	1,727	-0.06%
2019/06/25	0	0.00	4	25.60	25.60	-4	1,672	-0.24%
2019/06/24	0	0.00	1	25.60	25.80	-1	1,683	-0.06%
2019/06/21	1	25.45	0	0.00	25.60	1	1,669	0.06%
2019/06/13	0	0.00	2	25.05	25.05	-2	1,910	-0.10%
2019/06/12	2	25.00	0	0.00	25.05	2	1,941	0.10%
2019/06/06	1	25.00	0	0.00	24.65	1	2,035	0.05%
2019/06/05	0	0.00	1	25.00	24.95	-1	2,076	-0.05%
2019/05/31	1	24.40	0	0.00	24.35	1	2,135	0.05%
2019/05/30	1	24.20	1	24.25	24.25	0	2,183	0.00%
2019/05/28	2	24.45	0	0.00	24.15	2	2,194	0.09%
2019/05/24	4	24.30	0	0.00	24.30	4	2,209	0.18%
2019/05/22	2	24.50	0	0.00	24.45	2	2,235	0.09%
2019/05/21	20	24.15	0	0.00	24.20	20	2,247	0.89%
2019/05/20	1	24.15	0	0.00	24.25	1	2,262	0.04%
2019/05/16	0	0.00	1	24.40	24.35	-1	2,256	-0.04%
2019/05/15	1	24.45	0	0.00	24.50	1	2,243	0.04%
2019/05/14	19	24.41	0	24.75	24.65	19	2,236	0.85%
2019/05/10	0	0.00	3	25.40	25.35	-3	2,200	-0.14%
2019/05/09	0	0.00	43	25.54	25.45	-43	2,197	-1.96%
2019/05/08	2	25.70	1	25.75	25.75	1	2,177	0.05%
2019/05/07	1	25.95	0	0.00	25.90	1	2,183	0.05%
2019/05/06	3	26.00	0	0.00	25.90	3	2,197	0.14%
2019/05/03	1	26.25	0	0.00	26.20	1	2,171	0.05%
2019/04/29	1	25.95	0	0.00	25.90	1	2,208	0.05%
2019/04/26	4	26.05	0	0.00	25.90	4	2,207	0.18%
2019/04/25	1	26.10	0	0.00	26.15	1	2,192	0.05%
2019/04/24	0	0.00	34	26.25	26.25	-34	2,191	-1.55%
2019/04/23	5	26.10	0	0.00	26.15	5	2,175	0.23%
2019/04/22	37	26.04	0	0.00	26.10	37	2,177	1.70%
2019/04/19	0	0.00	3	25.95	25.80	-3	2,176	-0.14%
2019/04/18	5	25.90	0	0.00	25.70	5	2,200	0.23%
2019/04/17	1	25.95	1	26.10	26.10	0	2,242	0.00%
2019/04/16	2	25.73	0	0.00	25.80	2	2,246	0.09%
2019/04/15	34	25.94	0	0.00	25.80	34	2,247	1.51%
2019/04/12	7	26.01	0	0.00	26.05	7	2,253	0.31%
2019/04/11	11	26.30	0	0.00	26.20	11	2,235	0.49%
2019/04/10	0	0.00	23	26.60	26.40	-23	2,213	-1.04%
2019/04/09	1	26.75	1	26.75	26.65	0	2,191	0.00%
2019/04/08	0	0.00	1	26.55	26.45	-1	2,150	-0.05%
2019/04/02	2	26.03	2	26.00	26.00	0	2,120	0.00%
2019/04/01	13	26.08	0	0.00	26.00	13	2,119	0.61%
2019/03/29	2	26.05	0	0.00	26.10	2	2,118	0.09%
2019/03/28	4	25.96	0	0.00	25.95	4	2,150	0.19%
2019/03/27	5	26.15	0	0.00	26.05	5	2,170	0.23%
2019/03/26	0	0.00	1	26.45	26.25	-1	2,181	-0.05%
2019/03/25	2	26.25	2.1	26.22	26.20	-0.1	2,221	0.00%
2019/03/22	1	26.30	0	0.00	26.45	1	2,264	0.04%
2019/03/21	0	0.00	13	26.29	26.50	-13	2,519	-0.52%
2019/03/20	1.1	26.00	18	25.99	26.00	-16.9	2,510	-0.67%
2019/03/19	2.1	25.40	0	0.00	25.30	2.1	2,451	0.09%
2019/03/18	13	25.76	0	0.00	25.75	13	2,405	0.54%
2019/03/14	6	25.17	0	0.00	25.10	6	2,432	0.25%
2019/03/13	5	25.45	2	25.55	25.50	3	2,407	0.12%
2019/03/11	5	25.20	8	25.30	25.30	-3	2,487	-0.12%
2019/03/08	2	25.53	1	25.80	25.80	1	2,554	0.04%
2019/03/07	0	25.80	4	25.90	25.80	-4	2,636	-0.15%
2019/03/06	2	25.75	0	0.00	25.75	2	2,659	0.08%
2019/03/05	6	25.87	21	25.85	25.85	-15	2,696	-0.56%
2019/02/26	8	26.45	0	0.00	26.45	8	2,754	0.29%
2019/02/25	0	0.00	8	26.48	26.55	-8	2,753	-0.29%
2019/02/22	3	26.33	6	26.31	26.30	-3	2,756	-0.11%
2019/02/21	1	26.35	0	0.00	26.35	1	2,770	0.04%
2019/02/20	0	0.00	1	26.65	26.55	-1	2,780	-0.04%
2019/02/19	1	26.55	14	26.38	26.50	-13	2,786	-0.47%
2019/02/12	0	0.00	13	26.25	26.40	-13	2,929	-0.44%
2019/02/11	0	0.00	14	26.54	26.30	-14	2,917	-0.48%
2019/01/29	0	0.00	10	26.10	26.05	-10	2,910	-0.34%
2019/01/25	0	0.00	2	26.05	26.10	-2	2,905	-0.07%
2019/01/23	0	0.00	4	26.00	26.00	-4	2,919	-0.14%
2019/01/21	0	0.00	1	26.20	26.20	-1	2,917	-0.03%
2019/01/18	10	25.60	0	0.00	25.60	10	2,882	0.35%
2019/01/16	0	0.00	1	25.55	25.45	-1	2,940	-0.03%
2019/01/14	5	25.49	0	0.00	25.25	5	3,056	0.16%
2019/01/11	15	25.80	3	25.55	25.50	12	3,139	0.38%
2019/01/10	5	25.70	2	25.80	25.80	3	3,174	0.09%
2019/01/08	2	25.03	0	0.00	25.05	2	3,120	0.06%
2019/01/07	0	0.00	1	25.40	25.40	-1	3,121	-0.03%
2019/01/04	26	24.76	0	0.00	24.90	26	3,121	0.83%
2018/12/25	8	25.54	0	0.00	25.60	8	3,242	0.25%
2018/12/20	5	25.77	1	25.55	25.70	4	3,411	0.12%
2018/12/19	1	26.05	0	0.00	26.05	1	3,671	0.03%
2018/12/18	8	26.24	0	0.00	26.20	8	3,724	0.21%
2018/12/17	13	26.81	12	26.70	26.75	1	3,783	0.03%
2018/12/14	29	27.22	27	27.36	27.05	2	3,813	0.05%
2018/12/13	1.1	26.09	1	25.65	26.45	0.1	3,529	0.00%
2018/12/12	1	25.75	0	0.00	25.75	1	3,454	0.03%
2018/12/11	6	25.26	1	25.20	25.30	5	3,431	0.15%
2018/12/07	1	25.50	0	0.00	25.35	1	3,423	0.03%
2018/12/06	6	25.21	0	0.00	25.20	6	3,419	0.18%
2018/12/05	15	25.87	0	0.00	26.00	15	3,402	0.44%
2018/12/04	6	26.33	0	0.00	26.35	6	3,418	0.18%
2018/12/03	7	26.60	3	26.60	26.80	4	3,358	0.12%
2018/11/30	0	0.00	5	25.42	25.70	-5	3,266	-0.15%
2018/11/29	15	24.86	0	0.00	24.80	15	3,171	0.47%
2018/11/28	5	24.72	0	0.00	24.80	5	3,131	0.16%
2018/11/27	2	25.00	0	0.00	24.90	2	3,135	0.06%
2018/11/26	1	24.90	0	0.00	25.05	1	3,139	0.03%
2018/11/23	0	0.00	10	25.53	25.50	-10	3,098	-0.32%
2018/11/21	2	25.30	0	0.00	25.70	2	3,196	0.06%
2018/11/20	11	25.87	0	0.00	25.60	11	3,290	0.33%
2018/11/19	5	25.95	5	26.10	26.10	0	3,279	0.00%
2018/11/14	14	25.41	0	0.00	25.10	14	3,446	0.41%
2018/11/13	3	25.00	0	0.00	25.10	3	3,417	0.09%
2018/11/12	17	26.00	0	0.00	25.85	17	3,369	0.50%
2018/11/09	7	26.76	4	26.75	26.70	3	3,343	0.09%
2018/11/02	2	27.85	0	0.00	27.80	2	3,325	0.06%
2018/11/01	2	27.63	0	0.00	27.65	2	3,338	0.06%
2018/10/31	5	28.00	1	28.15	28.00	4	3,322	0.12%
2018/10/30	1	27.60	0	0.00	27.80	1	3,327	0.03%
2018/10/29	2	27.90	0	0.00	27.90	2	3,343	0.06%
2018/10/26	9.2	28.41	0	0.00	28.70	9.2	3,353	0.27%
2018/10/25	1	28.65	1	28.65	28.50	0	3,354	0.00%
2018/10/24	1	29.40	0	0.00	29.75	1	3,347	0.03%
2018/10/23	9	29.72	0	0.00	29.35	9	3,319	0.27%
2018/10/22	3	30.70	1	31.10	31.10	2	3,267	0.06%
2018/10/19	1	30.05	1	30.55	32.35	0	3,257	0.00%
2018/10/18	3	31.78	0	0.00	31.70	3	3,190	0.09%
2018/10/08	0	0.00	2	33.45	33.70	-2	3,268	-0.06%
2018/10/05	2	33.15	0	0.00	33.45	2	3,291	0.06%
2018/10/03	2	33.95	1	33.95	33.95	1	3,312	0.03%
2018/10/01	2	34.73	0	0.00	35.20	2	3,310	0.06%
2018/09/27	2	34.38	1	34.05	34.10	1	3,238	0.03%
2018/09/26	13	34.05	26	35.59	34.35	-13	3,162	-0.41%
2018/09/25	0	0.00	4	34.45	34.55	-4	2,907	-0.14%
2018/09/21	0	0.00	5	33.95	33.95	-5	2,962	-0.17%
2018/09/20	0	0.00	2	33.20	33.45	-2	2,955	-0.07%
2018/09/19	2	32.08	2	32.15	32.25	0	2,956	0.00%
2018/09/13	1	32.80	0	0.00	32.50	1	2,993	0.03%
2018/09/12	5	31.95	1	31.80	32.15	4	2,985	0.13%
2018/09/11	3	32.37	0	0.00	32.40	3	3,014	0.10%
2018/09/06	8	32.30	0	0.00	32.20	8	2,994	0.27%
2018/09/05	0	0.00	20	32.18	32.20	-20	3,002	-0.67%
2018/09/03	27	31.96	0	0.00	31.55	27	3,029	0.89%
2018/08/31	2	32.68	0	0.00	32.55	2	2,987	0.07%
2018/08/30	2	33.20	0	0.00	33.50	2	2,964	0.07%
2018/08/28	0	0.00	1	34.15	34.15	-1	2,966	-0.03%
2018/08/27	5	33.85	7	33.81	33.50	-2	2,922	-0.07%
2018/08/24	0	0.00	1	33.75	33.70	-1	2,847	-0.04%
2018/08/21	0	0.00	13	33.92	34.00	-13	2,928	-0.44%
2018/08/08	0	0.00	2	32.10	32.15	-2	3,860	-0.05%
2018/08/06	1	31.85	0	0.00	31.95	1	4,163	0.02%
2018/08/03	5	31.95	0	0.00	31.80	5	4,469	0.11%
2018/08/02	0	0.00	1	32.15	31.95	-1	4,590	-0.02%
2018/07/31	0	0.00	6	32.96	33.05	-6	4,783	-0.13%
2018/07/27	5	32.70	0	0.00	32.70	5	4,810	0.10%
2018/07/25	0	0.00	1	31.75	31.75	-1	4,784	-0.02%
2018/07/24	5	31.55	0	0.00	32.10	5	4,778	0.10%
2018/07/23	0	0.00	2	31.70	31.50	-2	4,784	-0.04%
2018/07/20	1	31.40	0	0.00	31.50	1	4,815	0.02%
2018/07/18	1	32.45	0	0.00	32.65	1	4,760	0.02%
2018/07/17	1	32.75	0.2	32.60	32.80	0.8	4,739	0.02%
2018/07/13	0	0.00	18	34.09	34.10	-18	4,787	-0.38%
2018/07/12	0	0.00	3	33.20	33.75	-3	4,790	-0.06%
2018/07/11	0	0.00	20	33.20	33.35	-20	4,841	-0.41%
2018/07/10	0	0.00	202	33.07	33.20	-202	4,924	-4.10%	大賣/鉅額交易
2018/07/09	10	31.65	18	31.80	32.00	-8	4,890	-0.16%
2018/07/06	0	0.00	10	31.80	31.70	-10	4,931	-0.20%
2018/07/05	0	0.00	10	31.30	31.30	-10	5,035	-0.20%
2018/07/04	0	0.00	47	31.66	31.60	-47	5,181	-0.91%
2018/07/03	10	31.70	0	0.00	31.35	10	5,217	0.19%
2018/07/02	30	31.45	21	32.25	32.35	9	5,223	0.17%
2018/06/29	3	32.90	152	32.96	32.90	-149	5,180	-2.88%	大賣/鉅額交易
2018/06/27	20	32.30	0	0.00	32.60	20	5,092	0.39%
2018/06/25	6	32.45	1	32.45	32.30	5	5,087	0.10%
2018/06/22	0	0.00	2	32.50	32.40	-2	5,115	-0.04%
2018/06/21	0	0.00	1	32.25	32.25	-1	5,113	-0.02%
2018/06/19	30	31.47	0	0.00	31.45	30	5,181	0.58%
2018/06/15	20	31.58	0	0.00	31.50	20	5,224	0.38%
2018/06/14	30	31.65	0.3	31.60	31.50	29.7	5,293	0.56%
2018/06/13	65	32.19	0	0.00	32.00	65	5,302	1.23%
2018/06/12	45	32.29	1	32.80	32.80	44	5,341	0.82%
2018/06/11	33	32.26	10	32.04	32.30	23	5,341	0.43%
2018/06/08	10	32.75	0	0.00	32.20	10	5,336	0.19%
2018/06/07	49	32.80	0	0.00	32.50	49	5,364	0.91%
2018/06/06	131	33.13	4	33.10	33.20	127	5,396	2.35%	大買/鉅額交易
2018/05/30	2	31.50	0	0.00	32.15	2	5,497	0.04%
2018/05/28	1	31.95	0	0.00	32.20	1	5,665	0.02%
2018/05/25	18	32.32	2	32.58	31.95	16	5,787	0.28%
2018/05/24	18	33.62	2	33.55	33.55	16	5,837	0.27%
2018/05/23	13	34.27	10	34.65	35.10	3	5,730	0.05%
2018/05/22	1	34.30	31	34.88	34.20	-30	5,670	-0.53%
2018/05/21	11	33.79	7	33.76	33.70	4	5,684	0.07%
2018/05/18	29	34.20	12	35.15	34.30	17	5,655	0.30%
2018/05/15	2	33.93	32	34.03	33.70	-30	5,557	-0.54%
2018/05/14	26	34.74	9	34.27	34.60	17	5,598	0.30%
2018/05/11	18	34.42	19	33.94	34.45	-1	5,466	-0.02%
2018/05/10	1	32.40	0	0.00	32.80	1	5,189	0.02%
2018/05/09	4	31.80	3	31.95	32.00	1	5,088	0.02%
2018/05/08	0	0.00	6	32.70	32.85	-6	5,054	-0.12%
2018/05/04	15	31.35	0	0.00	31.30	15	4,982	0.30%
2018/05/03	1	31.40	0	0.00	31.30	1	5,004	0.02%
2018/04/27	2	30.58	0	0.00	31.30	2	5,216	0.04%
2018/04/25	0	0.00	12	31.10	31.25	-12	5,331	-0.23%
2018/04/24	12	32.35	2	32.20	31.45	10	5,399	0.19%
2018/04/23	1	31.95	15	31.93	31.85	-14	5,448	-0.26%
2018/04/20	4	32.80	4	33.15	32.80	0	5,561	0.00%
2018/04/19	1	32.95	1	33.10	32.75	0	5,613	0.00%
2018/04/18	12	32.25	5.5	32.20	32.35	6.5	5,643	0.12%
2018/04/17	0	0.00	13	31.77	31.60	-13	5,806	-0.22%
2018/04/16	3	33.03	2	32.83	33.00	1	5,997	0.02%
2018/04/13	0	0.00	2	32.48	32.30	-2	6,696	-0.03%
2018/04/12	0	0.00	3	32.15	32.20	-3	6,805	-0.04%
2018/04/11	1	32.00	0	0.00	32.30	1	6,872	0.01%
2018/04/10	0	0.00	28	31.46	32.00	-28	6,983	-0.40%
2018/04/09	2	30.70	17	30.96	30.85	-15	6,913	-0.22%
2018/04/03	0	0.00	5	30.80	30.50	-5	6,976	-0.07%
2018/04/02	8	30.85	17	31.00	30.95	-9	7,081	-0.13%
2018/03/31	0	0.00	3	30.20	30.10	-3	7,065	-0.04%
2018/03/29	3	29.65	0	0.00	29.75	3	7,241	0.04%
2018/03/27	15	29.30	10	29.44	29.50	5	7,259	0.07%
2018/03/23	1	28.90	11	28.90	28.90	-10	7,336	-0.14%
2018/03/22	1	29.45	1	29.55	29.30	0	7,389	0.00%
2018/03/21	0	0.00	10	29.40	29.35	-10	7,460	-0.13%
2018/03/20	3	29.75	0	0.00	29.75	3	7,500	0.04%
2018/03/15	1	29.50	0	0.00	29.55	1	8,105	0.01%
2018/03/14	6	29.20	0	0.00	29.20	6	8,211	0.07%
2018/03/13	15	29.05	0	0.00	29.10	15	8,318	0.18%
2018/03/09	0	0.00	0	29.60	29.65	0	8,503	0.00%
2018/03/08	7	29.51	0	0.00	29.55	7	8,663	0.08%
2018/03/07	7	29.79	2	29.70	29.55	5	8,730	0.06%
2018/03/06	5	30.30	11	30.21	30.30	-6	8,821	-0.07%
2018/03/05	16	30.27	0	0.00	30.20	16	8,894	0.18%
2018/02/27	2	32.40	16	32.45	32.30	-14	8,827	-0.16%
2018/02/26	5	31.95	13	32.29	32.35	-8	8,792	-0.09%
2018/02/23	0	0.00	11	31.29	31.20	-11	8,708	-0.13%
2018/02/22	0	0.00	8	31.25	31.00	-8	8,829	-0.09%
2018/02/21	0	0.00	38	30.35	31.25	-38	9,087	-0.42%
2018/02/12	0	0.00	5	28.40	28.60	-5	9,113	-0.05%
2018/02/09	1	27.40	1	27.80	28.30	0	9,569	0.00%
2018/02/08	1	28.85	0	0.00	28.85	1	9,871	0.01%
2018/02/07	5	29.10	4	28.84	29.10	1	10,069	0.01%
2018/02/06	5	27.41	3	27.95	27.55	2	10,287	0.02%
2018/02/05	2	29.13	2	29.48	29.85	0	10,734	0.00%
2018/02/02	0	0.00	9	30.10	29.50	-9	11,032	-0.08%
2018/02/01	8	30.04	0	0.00	30.10	8	11,042	0.07%
2018/01/31	0	0.00	5	29.45	29.85	-5	11,048	-0.05%
2018/01/30	0	0.00	1	30.00	29.65	-1	11,153	-0.01%
2018/01/29	0	0.00	2	30.10	30.30	-2	11,224	-0.02%
2018/01/26	9	29.79	1	29.75	29.80	8	11,267	0.07%
2018/01/25	5	30.13	6	30.06	30.10	-1	11,226	-0.01%
2018/01/24	10	29.35	3	29.37	29.30	7	11,126	0.06%
2018/01/23	33	29.72	18	29.53	29.40	15	11,075	0.14%
2018/01/22	1	29.45	10	29.60	29.40	-9	10,994	-0.08%
2018/01/19	12	30.06	6	30.10	29.90	6	10,902	0.06%
2018/01/18	1	30.05	0.4	30.00	30.05	0.6	10,830	0.01%
2018/01/17	1	30.25	0	0.00	30.25	1	10,837	0.01%
2018/01/16	0	0.00	5	31.30	30.50	-5	10,788	-0.05%
2018/01/15	3	30.43	3	30.45	30.45	0	10,653	0.00%
2018/01/12	0	0.00	2	30.90	30.70	-2	10,553	-0.02%
2018/01/11	19	30.59	0	0.00	30.35	19	10,474	0.18%
2018/01/10	18	31.57	6	31.72	31.40	12	10,289	0.12%
2018/01/09	35	33.87	57	34.34	32.45	-22	10,046	-0.22%
2018/01/08	0	0.00	32	32.53	32.45	-32	9,228	-0.35%
2018/01/05	15	32.01	5	32.05	31.95	10	9,089	0.11%
2018/01/04	65	32.30	36	32.09	31.80	29	8,997	0.32%
2018/01/03	7	31.79	4	32.10	32.05	3	8,790	0.03%
2018/01/02	4	31.68	0	0.00	31.50	4	8,725	0.05%