正文 (4906)-玉山-新莊券商分點個股進出

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
32.80
漲跌
▲0.30
漲幅
+0.92%
成交量
1,030張
產業
上市通信網路類股
595人加入追蹤

立即追蹤
本地時間:14:30

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

正文 (4906)籌碼相關－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	2	32.55	32.50	-2	7,275	-0.03%
2024/04/24	1	32.85	5	32.85	33.00	-4	7,337	-0.05%
2024/04/23	1	32.55	3	32.25	32.55	-2	7,404	-0.03%
2024/04/22	1	32.25	3	32.25	32.25	-2	7,631	-0.03%
2024/04/19	2	32.20	0	0.00	32.20	2	7,766	0.03%
2024/04/18	0	0.00	2	32.85	33.15	-2	7,725	-0.03%
2024/04/17	1	33.00	5	33.10	32.95	-4	7,742	-0.05%
2024/04/16	5	32.85	0	0.00	32.70	5	7,740	0.06%
2024/04/15	1	34.10	1	34.15	34.10	0	7,693	0.00%
2024/04/12	1	34.45	1	34.50	34.55	0	7,674	0.00%
2024/04/11	1	34.45	3	34.37	34.65	-2	7,676	-0.03%
2024/04/10	3	34.78	0	0.00	34.70	3	7,709	0.04%
2024/04/09	0	0.00	10	34.15	34.05	-10	7,659	-0.13%
2024/04/08	2	34.05	0	0.00	34.05	2	7,608	0.03%
2024/04/03	5	33.95	10	34.00	33.95	-5	7,608	-0.07%
2024/04/02	4	34.10	0	0.00	34.10	4	7,621	0.05%
2024/04/01	1	34.55	1	34.45	34.55	0	7,594	0.00%
2024/03/29	2	34.05	0	0.00	34.10	2	7,575	0.03%
2024/03/28	1	34.30	0	0.00	34.20	1	7,639	0.01%
2024/03/27	5	34.50	0	0.00	34.40	5	7,680	0.07%
2024/03/26	8.7	34.51	4	34.94	34.40	4.7	7,678	0.06%
2024/03/25	1	35.25	0	0.00	35.30	1	7,627	0.01%
2024/03/21	89	34.88	1	34.85	34.80	88	7,663	1.15%
2024/03/20	76	35.19	5	35.35	34.90	71	7,731	0.92%
2024/03/19	30	35.10	0	0.00	35.00	30	7,974	0.38%
2024/03/18	21	34.57	31	34.57	35.10	-10	8,333	-0.12%
2024/03/15	5	34.63	0	0.00	34.30	5	8,602	0.06%
2024/03/14	13	34.91	15	34.89	34.90	-2	8,679	-0.02%
2024/03/13	1	35.70	7	35.68	35.65	-6	8,912	-0.07%
2024/03/12	19	36.29	9	36.08	36.15	10	8,880	0.11%
2024/03/11	5	36.21	0	0.00	36.15	5	8,786	0.06%
2024/03/08	3	36.03	143	36.67	35.95	-140	8,713	-1.61%	大賣/鉅額交易
2024/03/07	28.1	37.16	63	37.23	36.80	-34.9	8,577	-0.41%
2024/03/06	21	38.60	17.8	38.52	38.35	3.2	8,253	0.04%
2024/03/05	68	39.79	94	39.74	39.50	-26	7,969	-0.33%
2024/03/04	25	37.70	82	38.30	38.70	-57	6,493	-0.88%
2024/03/01	34	35.21	0	0.00	35.20	34	5,983	0.57%
2024/02/26	5	36.45	6	36.07	36.00	-1	5,965	-0.02%
2024/02/23	72	36.18	7	36.47	35.90	65	5,955	1.09%
2024/02/22	1	36.40	3	36.47	36.35	-2	6,002	-0.03%
2024/02/21	2	35.70	10	36.16	36.05	-8	5,965	-0.13%
2024/02/20	22	35.90	23	35.77	35.65	-1	5,938	-0.02%
2024/02/19	1	35.95	14	35.80	35.95	-13	5,940	-0.22%
2024/02/16	6	35.59	10	35.68	35.65	-4	5,922	-0.07%
2024/02/15	6	35.35	5	35.51	35.70	1	5,925	0.02%
2024/02/05	5	35.35	0	0.00	35.10	5	5,887	0.08%
2024/02/02	61	36.51	18	36.36	36.00	43	5,862	0.73%
2024/02/01	26	36.29	10	36.25	36.20	16	5,732	0.28%
2024/01/31	2	35.35	12	35.55	35.60	-10	5,626	-0.18%
2024/01/30	42	35.35	1	35.70	35.75	41	5,649	0.73%
2024/01/29	1	35.70	0	0.00	35.80	1	5,636	0.02%
2024/01/25	10	35.45	1	35.55	35.60	9	5,729	0.16%
2024/01/24	5	36.00	16	35.88	35.80	-11	5,703	-0.19%
2024/01/23	2	35.75	2	35.93	35.90	0	5,671	0.00%
2024/01/22	25	35.95	7	35.67	35.85	18	5,625	0.32%
2024/01/19	2.6	34.80	11	34.70	34.80	-8.4	5,467	-0.15%
2024/01/18	21.3	34.70	17	35.10	35.20	4.3	5,445	0.08%
2024/01/17	25	35.44	4	35.31	35.35	21	5,398	0.39%
2024/01/16	25.1	35.47	19	35.46	36.00	6.1	5,340	0.11%
2024/01/15	13	34.90	5	34.80	35.00	8	5,112	0.16%
2024/01/11	21	33.62	0	0.00	33.75	21	5,018	0.42%
2024/01/09	30	33.15	0	0.00	33.25	30	5,131	0.58%
2024/01/04	18	33.74	5	33.79	33.85	13	5,268	0.25%
2024/01/03	10	34.15	0	0.00	34.15	10	5,289	0.19%
2023/12/29	10	34.70	0	0.00	34.50	10	5,341	0.19%
2023/12/28	0	0.00	4	34.60	34.80	-4	5,364	-0.07%
2023/12/27	0	0.00	10	34.53	34.55	-10	5,396	-0.19%
2023/12/26	2	34.88	0	0.00	34.85	2	5,538	0.04%
2023/12/25	21	34.55	0	0.00	34.60	21	5,548	0.38%
2023/12/22	10	35.83	5	35.65	35.55	5	5,530	0.09%
2023/12/21	4.2	35.43	4	35.75	35.60	0.2	5,535	0.00%
2023/12/19	3	35.40	2	35.60	35.60	1	5,672	0.02%
2023/12/18	2	36.40	3	36.03	35.80	-1	5,740	-0.02%
2023/12/15	0	0.00	15	36.24	36.20	-15	5,810	-0.26%
2023/12/14	17	36.87	36	36.91	36.90	-19	5,830	-0.33%
2023/12/13	135	36.38	126	36.62	36.35	9	5,593	0.16%	大買/大賣/
2023/12/12	45	35.54	37	35.64	35.75	8	5,399	0.15%
2023/12/11	24	34.26	1.1	34.50	34.30	22.9	5,452	0.42%
2023/12/08	25	35.45	12	35.22	35.70	13	5,430	0.24%
2023/12/07	0.1	34.70	2	34.40	34.50	-1.9	5,303	-0.04%
2023/12/05	7	34.03	0.4	34.16	33.95	6.7	5,485	0.12%
2023/12/04	0	0.00	21.3	34.54	34.25	-21.3	5,826	-0.37%
2023/12/01	11	34.10	1	34.10	34.10	10	6,234	0.16%
2023/11/30	0.1	34.05	0	0.00	34.05	0.1	6,330	0.00%
2023/11/28	0	0.00	20	34.40	34.40	-20	6,905	-0.29%
2023/11/27	0.2	33.83	0	0.00	33.55	0.2	7,100	0.00%
2023/11/24	18	34.11	0	0.00	34.10	18	7,301	0.25%
2023/11/22	1	34.40	1	34.70	34.65	0	8,732	0.00%
2023/11/21	7.2	34.90	34	34.95	34.60	-26.8	9,605	-0.28%
2023/11/20	6	34.13	72	34.08	34.30	-66	9,947	-0.66%
2023/11/17	8	33.42	10	33.55	33.45	-2	10,412	-0.02%
2023/11/16	0	0.00	23	33.44	33.40	-23	10,727	-0.21%
2023/11/15	0.4	33.20	0	0.00	33.10	0.4	11,172	0.00%
2023/11/14	0	0.00	20	33.00	33.15	-20	11,272	-0.18%
2023/11/10	0	0.00	74	32.80	32.70	-74	11,360	-0.65%
2023/11/09	4.1	32.89	12.5	33.29	32.90	-8.4	11,392	-0.07%
2023/11/08	20	33.28	0	0.00	33.30	20	11,367	0.18%
2023/11/07	14	33.52	0	0.00	33.45	14	11,416	0.12%
2023/11/06	8	33.83	0.5	33.96	33.90	7.5	11,542	0.06%
2023/11/03	13	34.91	100	34.72	34.25	-87	11,956	-0.73%
2023/11/02	15	33.80	20	33.95	33.85	-5	11,934	-0.04%
2023/10/31	5	33.75	2	32.65	32.60	3	12,232	0.02%
2023/10/24	0	0.00	2	33.80	34.00	-2	12,726	-0.02%
2023/10/23	0.1	33.35	0	0.00	33.25	0.1	12,772	0.00%
2023/10/20	1	33.10	0	0.00	33.40	1	12,926	0.01%
2023/10/18	7	33.21	0	0.00	33.45	7	13,018	0.05%
2023/10/17	2	34.00	2	33.90	33.85	0	13,017	0.00%
2023/10/16	2	34.55	1	34.45	34.60	1	13,098	0.01%
2023/10/13	0	0.00	8	35.53	35.35	-8	13,160	-0.06%
2023/10/12	16	35.59	4	35.48	35.90	12	13,254	0.09%
2023/10/11	6	36.70	7.2	36.17	36.00	-1.2	13,271	-0.01%
2023/10/06	18	36.87	13	37.05	36.70	5	13,344	0.04%
2023/10/05	3	37.03	2	37.30	37.00	1	13,382	0.01%
2023/10/04	2.2	36.72	2	36.83	36.60	0.2	13,391	0.00%
2023/10/03	0	0.00	2	37.38	37.15	-2	13,538	-0.01%
2023/10/02	8	37.10	15	37.58	37.85	-7	13,683	-0.05%
2023/09/28	2	36.95	2	36.80	36.45	0	13,866	0.00%
2023/09/27	11	36.81	0.1	36.50	36.70	10.9	14,035	0.08%
2023/09/26	7	37.68	8	37.37	37.25	-1	14,314	-0.01%
2023/09/25	9	36.83	12	37.03	37.60	-3	14,810	-0.02%
2023/09/21	2	36.15	0.2	35.86	35.65	1.8	15,371	0.01%
2023/09/20	16	37.40	18	36.88	36.60	-2	15,626	-0.01%
2023/09/19	7	37.57	19	37.40	37.35	-12	15,530	-0.08%
2023/09/18	2	37.20	13	37.36	37.10	-11	15,394	-0.07%
2023/09/15	20.1	37.53	3	37.55	37.05	17.1	15,333	0.11%
2023/09/14	18.5	38.21	35	38.14	38.05	-16.5	15,132	-0.11%
2023/09/13	17	37.38	16	37.62	37.70	1	14,807	0.01%
2023/09/12	10	37.10	22	37.34	37.45	-12	14,717	-0.08%
2023/09/11	17	36.39	11	36.20	36.25	6	14,568	0.04%
2023/09/08	2.1	36.67	10	36.70	37.00	-7.9	14,723	-0.05%
2023/09/07	39	37.33	17.2	37.13	37.05	21.9	14,692	0.15%
2023/09/06	22	37.85	37	37.83	37.95	-15	14,398	-0.10%
2023/09/05	10	36.60	6	36.62	36.50	4	13,995	0.03%
2023/09/04	15.2	35.91	14	36.17	36.20	1.2	13,935	0.01%
2023/09/01	59	37.66	30	37.47	37.05	29	13,756	0.21%
2023/08/31	64.1	37.33	126	37.08	37.30	-61.9	13,628	-0.45%	大賣/
2023/08/30	5	36.73	38.1	36.89	36.95	-33.1	13,760	-0.24%
2023/08/29	18	36.05	108	36.27	36.25	-90	13,590	-0.66%	大賣/
2023/08/28	354.1	36.46	107	38.04	35.90	247.1	13,326	1.85%	大買/大賣/鉅額交易
2023/08/25	106	37.58	127.4	36.99	37.50	-21.4	12,166	-0.18%	大買/大賣/
2023/08/24	53	35.69	157	35.38	35.40	-104	11,315	-0.92%	大賣/鉅額交易
2023/08/23	40	35.57	18	35.50	35.55	22	10,998	0.20%
2023/08/22	23	34.56	12	34.65	34.30	11	10,496	0.10%
2023/08/21	26	34.43	201	34.02	34.50	-175	10,182	-1.72%	大賣/鉅額交易
2023/08/18	13	33.63	7	33.29	32.95	6	9,725	0.06%
2023/08/17	13	33.58	37	33.53	33.65	-24	9,639	-0.25%
2023/08/16	4.1	32.68	14	32.93	33.05	-9.9	9,566	-0.10%
2023/08/15	7.3	33.24	9	33.00	33.25	-1.7	9,564	-0.02%
2023/08/14	4	32.74	8	32.76	32.65	-4	9,629	-0.04%
2023/08/11	21	33.00	7	32.98	32.65	14	9,575	0.15%
2023/08/10	4	33.41	165	33.24	33.35	-161	9,491	-1.70%	大賣/鉅額交易
2023/08/09	57	34.28	37	34.01	33.55	20	9,344	0.21%
2023/08/08	7	33.26	4	33.31	33.15	3	8,915	0.03%
2023/08/07	83	33.27	8	33.18	33.45	75	8,858	0.85%
2023/08/04	12	32.88	16	32.61	32.90	-4	8,737	-0.05%
2023/08/02	16	32.14	8	32.14	31.40	8	8,557	0.09%
2023/08/01	8	32.03	10	32.26	32.05	-2	8,426	-0.02%
2023/07/31	110	32.67	6	32.33	32.10	104	8,343	1.25%	大買/鉅額交易
2023/07/28	2	31.53	2	31.60	31.50	0	8,268	0.00%
2023/07/26	8	31.91	0	0.00	31.35	8	8,211	0.10%
2023/07/25	1	31.90	3	32.20	31.90	-2	8,170	-0.02%
2023/07/24	5	31.16	3	31.55	31.55	2	8,024	0.02%
2023/07/21	1	31.45	25	31.44	31.40	-24	7,964	-0.30%
2023/07/20	5	31.97	2	32.03	32.05	3	7,937	0.04%
2023/07/19	11	32.54	17	32.55	31.60	-6	7,881	-0.08%
2023/07/18	7	32.94	5	32.30	32.25	2	7,838	0.03%
2023/07/17	2	33.18	2	33.40	33.35	0	7,735	0.00%
2023/07/14	12	32.93	8	32.69	32.75	4	7,654	0.05%
2023/07/13	2	32.58	4	32.93	32.55	-2	7,621	-0.03%
2023/07/12	3	32.42	10	32.35	32.10	-7	7,580	-0.09%
2023/07/11	1	32.35	5	32.30	32.40	-4	7,560	-0.05%
2023/07/10	17	32.70	67	32.63	32.80	-50	7,535	-0.66%
2023/07/07	29	33.83	2	34.10	33.55	27	7,398	0.36%
2023/07/06	4	33.99	24	33.97	33.65	-20	7,318	-0.27%
2023/07/05	23	33.77	11	33.39	33.15	12	6,999	0.17%
2023/07/04	33	33.26	68	32.92	33.40	-35	6,832	-0.51%
2023/07/03	79	34.25	38	34.09	34.45	41	6,528	0.63%
2023/06/30	13	32.67	30	32.95	33.05	-17	5,960	-0.29%
2023/06/29	8	31.56	11	31.75	31.50	-3	5,502	-0.05%
2023/06/28	67	32.06	127	31.29	31.25	-60	5,288	-1.13%	大賣/
2023/06/27	0	0.00	20	30.00	29.80	-20	4,964	-0.40%
2023/06/26	1	30.05	0	0.00	30.05	1	5,017	0.02%
2023/06/21	0	0.00	5	30.25	30.25	-5	5,082	-0.10%
2023/06/20	1	30.15	0	0.00	30.15	1	5,100	0.02%
2023/06/19	20	30.19	5	30.15	30.05	15	5,111	0.29%
2023/06/16	8	30.58	11	30.57	30.50	-3	5,096	-0.06%
2023/06/15	5	30.97	37	30.91	30.90	-32	5,072	-0.63%
2023/06/14	67	31.19	14	31.04	31.40	53	4,996	1.06%
2023/06/13	1	31.40	9	31.48	31.50	-8	4,718	-0.17%
2023/06/12	4	31.34	0	0.00	31.30	4	4,671	0.09%
2023/06/09	11	31.67	6	31.48	31.80	5	4,657	0.11%
2023/06/08	4	31.15	5	31.35	31.15	-1	4,632	-0.02%
2023/06/07	6	31.63	1	31.55	31.65	5	4,632	0.11%
2023/06/06	15	32.13	22	32.17	32.00	-7	4,564	-0.15%
2023/06/05	56	32.99	32	32.86	33.45	24	4,354	0.55%
2023/06/02	2	31.45	5	31.52	31.55	-3	4,016	-0.07%
2023/06/01	0	0.00	3	31.47	31.60	-3	3,984	-0.08%
2023/05/31	1	31.75	3	31.55	31.40	-2	3,966	-0.05%
2023/05/30	1	31.35	21	31.22	31.15	-20	3,928	-0.51%
2023/05/29	16	31.07	5	31.45	31.40	11	3,868	0.28%
2023/05/26	0	0.00	2	30.30	30.30	-2	3,712	-0.05%
2023/05/25	0	0.00	1	30.60	30.50	-1	3,701	-0.03%
2023/05/24	0	0.00	2	30.60	30.65	-2	3,684	-0.05%
2023/05/22	0	0.00	6	30.50	30.50	-6	3,637	-0.16%
2023/05/19	26	29.99	5	29.95	30.05	21	3,618	0.58%
2023/05/18	0	0.00	40	30.24	30.40	-40	3,581	-1.12%
2023/05/17	0	0.00	2	29.70	29.65	-2	3,442	-0.06%
2023/05/16	20	29.65	1	29.75	29.70	19	3,412	0.56%
2023/05/15	5	29.80	1	29.80	29.75	4	3,397	0.12%
2023/05/12	0	0.00	11	30.14	30.15	-11	3,387	-0.32%
2023/05/11	1	29.70	0	0.00	29.70	1	3,364	0.03%
2023/05/10	3	30.43	1	30.80	30.25	2	3,319	0.06%
2023/05/09	11	29.89	0	0.00	29.90	11	3,249	0.34%
2023/05/05	2	29.50	0	0.00	29.40	2	3,221	0.06%
2023/05/04	8	29.61	1	29.70	29.65	7	3,183	0.22%
2023/05/03	1	31.10	0	0.00	30.80	1	3,100	0.03%
2023/05/02	21	31.00	0	0.00	31.00	21	3,067	0.68%
2023/04/28	1	30.95	0	0.00	31.00	1	3,047	0.03%
2023/04/25	1	31.80	0	0.00	30.80	1	2,993	0.03%
2023/04/24	1	31.35	0	0.00	31.50	1	2,948	0.03%
2023/04/20	3	32.18	28	32.25	32.10	-25	2,812	-0.89%
2023/04/19	8	32.51	10	32.53	32.50	-2	2,764	-0.07%
2023/04/18	2	32.10	4	32.19	32.25	-2	2,692	-0.07%
2023/04/17	11	32.35	7	32.19	32.35	4	2,630	0.15%
2023/04/13	26	31.73	1	31.90	31.60	25	2,479	1.01%
2023/04/12	1	31.50	33	31.14	31.80	-32	2,441	-1.31%
2023/04/11	3	31.42	68	31.45	31.35	-65	2,377	-2.73%
2023/04/10	4	30.61	1	30.35	30.65	3	2,219	0.14%
2023/04/07	0	0.00	1	31.35	31.30	-1	2,166	-0.05%
2023/04/06	1	31.30	5	31.35	31.40	-4	2,130	-0.19%
2023/03/31	7	30.96	0	0.00	30.90	7	2,069	0.34%
2023/03/30	0	0.00	5	31.00	30.85	-5	2,026	-0.25%
2023/03/29	0	0.00	1	30.60	30.50	-1	1,954	-0.05%
2023/03/28	0	30.40	5	30.25	30.25	-5	1,916	-0.26%
2023/03/27	0	30.20	2	30.05	30.20	-2	1,860	-0.11%
2023/03/24	1	30.10	4	29.95	29.85	-3	1,797	-0.17%
2023/03/23	0	0.00	0	29.45	29.45	0	1,721	0.00%
2023/03/22	1	29.15	0	0.00	29.30	1	1,695	0.06%
2023/03/21	0	29.09	0	0.00	29.25	0	1,674	0.00%
2023/03/16	1	28.00	1	28.45	28.00	0	1,636	0.00%
2023/03/15	2	28.85	0	0.00	28.65	2	1,612	0.12%
2023/03/14	4	28.83	19	28.64	28.75	-15	1,571	-0.95%
2023/03/10	0	0.00	14	28.38	28.50	-14	1,517	-0.92%
2023/03/09	1	28.50	0	0.00	28.25	1	1,486	0.07%
2023/03/08	4	28.60	0	0.00	28.65	4	1,476	0.27%
2023/03/07	3	28.55	5	28.60	28.45	-2	1,491	-0.13%
2023/03/03	10	28.00	1	28.10	28.10	9	1,447	0.62%
2023/03/02	0	0.00	1	27.80	28.05	-1	1,457	-0.07%
2023/03/01	0	27.85	0	0.00	27.65	0	1,483	0.00%
2023/02/21	5	28.00	3	28.00	28.00	2	1,641	0.12%
2023/02/20	0	0.00	1	28.05	28.15	-1	1,645	-0.06%
2023/02/15	1	27.70	0	0.00	27.60	1	1,723	0.06%
2023/02/13	0	0.00	1	27.80	27.80	-1	1,843	-0.05%
2023/02/10	5	27.70	0	0.00	27.55	5	1,908	0.26%
2023/02/08	1	28.05	0	0.00	28.00	1	1,903	0.05%
2023/02/02	4	27.85	3	28.05	28.10	1	1,875	0.05%
2023/02/01	8	27.98	8	28.10	27.95	0	1,856	0.00%
2023/01/17	0	27.85	0	0.00	26.85	0	1,823	0.00%
2023/01/13	9	27.10	0	0.00	26.85	9	1,860	0.48%
2023/01/05	1	28.10	1	27.90	27.90	0	1,978	0.00%
2023/01/04	1	27.55	4	27.99	28.00	-3	2,002	-0.15%
2023/01/03	1	27.50	1.1	27.50	27.50	-0.1	2,027	0.00%
2022/12/30	4	27.63	7	27.52	27.40	-3	2,049	-0.15%
2022/12/29	2	26.83	0	0.00	26.95	2	2,046	0.10%
2022/12/28	1	27.10	0	0.00	27.10	1	2,140	0.05%
2022/12/23	1	27.10	0	0.00	27.35	1	2,258	0.04%
2022/12/22	1	27.45	0	0.00	27.30	1	2,303	0.04%
2022/12/21	30	27.00	0	0.00	26.90	30	2,412	1.24%
2022/12/19	3	27.25	0	0.00	27.30	3	2,631	0.11%
2022/12/16	1	27.80	0	0.00	27.55	1	2,883	0.03%
2022/12/13	1	28.45	0	0.00	28.10	1	3,879	0.03%
2022/12/12	1	28.35	0	0.00	28.35	1	3,893	0.03%
2022/12/09	3	28.77	0	0.00	28.60	3	3,901	0.08%
2022/12/07	0	0.00	6	27.99	28.00	-6	3,876	-0.15%
2022/12/06	1	28.40	0	0.00	28.15	1	3,943	0.03%
2022/12/05	0	0.00	2	28.80	28.65	-2	3,999	-0.05%
2022/12/02	1	28.85	189	28.77	28.75	-188	4,012	-4.69%	大賣/鉅額交易
2022/12/01	50	29.00	1	28.85	28.75	49	4,042	1.21%
2022/11/30	0	0.00	1	28.75	28.60	-1	4,149	-0.02%
2022/11/29	0	0.00	4	28.81	28.80	-4	4,494	-0.09%
2022/11/28	2	28.20	0	0.00	28.15	2	4,551	0.04%
2022/11/23	3	28.58	3	28.63	28.60	0	4,647	0.00%
2022/11/22	10	28.74	27	28.60	28.75	-17	4,647	-0.37%
2022/11/18	1	28.30	1	28.30	28.00	0	4,728	0.00%
2022/11/17	0	0.00	2	28.15	28.15	-2	4,766	-0.04%
2022/11/11	0	0.00	2	28.05	27.75	-2	5,232	-0.04%
2022/11/10	5	27.94	1	27.95	27.80	4	5,229	0.08%
2022/11/08	1	27.65	1	27.60	27.60	0	5,145	0.00%
2022/11/01	0	0.00	1	26.40	26.40	-1	5,223	-0.02%
2022/10/31	1	26.20	0	0.00	26.15	1	5,274	0.02%
2022/10/26	1	25.65	0	0.00	25.65	1	5,352	0.02%
2022/10/25	1	26.60	0	0.00	26.05	1	5,343	0.02%
2022/10/14	0	0.00	2	27.43	27.65	-2	5,498	-0.04%
2022/10/13	4	26.55	2	26.78	26.50	2	5,516	0.04%
2022/10/12	0	0.00	50	27.94	27.85	-50	5,529	-0.90%
2022/10/11	4	27.88	7	27.89	27.85	-3	5,552	-0.05%
2022/10/05	0	0.00	1	28.40	28.10	-1	5,670	-0.02%
2022/10/04	4	27.60	0	0.00	27.95	4	5,623	0.07%
2022/10/03	0	0.00	8	26.91	27.10	-8	5,647	-0.14%
2022/09/30	0	0.00	1	26.75	26.70	-1	5,819	-0.02%
2022/09/29	0	0.00	1	26.85	26.75	-1	5,829	-0.02%
2022/09/28	15	26.65	3	26.33	26.05	12	5,836	0.21%
2022/09/27	1	27.35	22	26.93	27.60	-21	5,759	-0.36%
2022/09/26	43	27.59	15	28.42	27.50	28	5,709	0.49%
2022/09/23	40	29.81	7	30.04	29.30	33	5,662	0.58%
2022/09/22	206	32.03	39	31.50	30.40	167	5,462	3.06%	大買/鉅額交易
2022/09/21	12	31.00	3	30.85	31.05	9	4,633	0.19%
2022/09/19	0	0.00	5	30.46	30.10	-5	4,559	-0.11%
2022/09/15	4	30.88	0	0.00	30.85	4	4,632	0.09%
2022/09/13	4	31.21	20	31.51	31.10	-16	4,764	-0.34%
2022/09/12	15	32.03	2	31.98	31.95	13	4,767	0.27%
2022/09/08	1	31.85	0	0.00	31.90	1	4,791	0.02%
2022/09/07	3	31.23	3	31.55	31.65	0	4,920	0.00%
2022/09/05	5	32.70	7.2	32.66	32.25	-2.2	5,576	-0.04%
2022/09/02	1	32.15	2	32.03	31.95	-1	5,255	-0.02%
2022/09/01	10	31.60	6	31.83	31.85	4	5,214	0.08%
2022/08/31	1	31.95	3	31.82	31.70	-2	5,184	-0.04%
2022/08/29	7	31.17	3	31.18	31.30	4	5,267	0.08%
2022/08/26	4	31.80	6.2	31.77	31.70	-2.2	5,373	-0.04%
2022/08/25	0	0.00	106	31.55	31.55	-106	5,370	-1.97%	大賣/鉅額交易
2022/08/24	2	31.45	3	31.23	31.10	-1	5,343	-0.02%
2022/08/23	5	31.30	0	0.00	31.50	5	5,328	0.09%
2022/08/22	2	31.28	2	31.13	31.10	0	5,227	0.00%
2022/08/19	14	31.10	7	30.45	31.10	7	5,150	0.14%
2022/08/18	16	30.18	5	30.30	30.25	11	4,994	0.22%
2022/08/17	0	0.00	1	29.45	29.60	-1	4,855	-0.02%
2022/08/15	0	0.00	5	29.25	29.20	-5	4,859	-0.10%
2022/08/10	0	0.00	3	29.38	29.50	-3	4,931	-0.06%
2022/08/09	2	28.98	0	0.00	29.35	2	4,915	0.04%
2022/08/08	50	28.81	0	0.00	28.90	50	4,904	1.02%
2022/08/05	3	29.33	0	0.00	29.15	3	4,875	0.06%
2022/08/04	0	0.00	2	29.35	29.50	-2	4,845	-0.04%
2022/08/03	1	29.15	0	0.00	29.30	1	4,843	0.02%
2022/08/02	0	0.00	2	30.00	29.65	-2	4,845	-0.04%
2022/08/01	1	30.20	0	0.00	30.25	1	4,897	0.02%
2022/07/29	0	0.00	2	30.35	30.25	-2	4,926	-0.04%
2022/07/27	2	30.20	13	30.43	30.70	-11	4,935	-0.22%
2022/07/26	6	30.36	6	30.04	30.10	0	4,931	0.00%
2022/07/25	2	30.35	0	0.00	30.30	2	4,995	0.04%
2022/07/22	1	30.35	4	30.08	30.00	-3	4,991	-0.06%
2022/07/21	0	0.00	1	30.30	30.30	-1	5,032	-0.02%
2022/07/20	0	0.00	3	30.55	30.30	-3	5,057	-0.06%
2022/07/19	6	30.38	3	30.47	30.40	3	5,114	0.06%
2022/07/18	2	30.10	3	30.03	30.05	-1	5,147	-0.02%
2022/07/15	0	0.00	1	30.35	30.35	-1	5,455	-0.02%
2022/07/14	2	29.63	2	29.73	30.15	0	5,444	0.00%
2022/07/13	13	29.50	2	29.30	29.25	11	5,385	0.20%
2022/07/12	1	28.90	4	29.24	29.00	-3	5,397	-0.06%
2022/07/11	2	29.60	0	0.00	29.35	2	5,413	0.04%
2022/07/08	10	29.19	19	29.27	29.30	-9	5,411	-0.17%
2022/07/07	4	26.80	10	26.85	27.85	-6	5,260	-0.11%
2022/07/06	10	26.73	10	26.65	26.30	0	5,281	0.00%
2022/07/01	6.3	27.75	10	27.53	27.10	-3.7	5,576	-0.07%
2022/06/30	15	29.05	5.1	29.50	29.00	9.9	5,657	0.18%
2022/06/29	1	30.00	0	0.00	30.00	1	5,752	0.02%
2022/06/27	1	30.90	1	30.95	30.95	0	5,961	0.00%
2022/06/24	2.2	30.82	1	30.60	30.60	1.2	6,030	0.02%
2022/06/23	4	30.45	4	30.40	30.65	0	6,109	0.00%
2022/06/22	13	30.80	1.1	30.82	30.80	11.9	6,324	0.19%
2022/06/21	5	30.18	1	30.10	30.65	4	6,295	0.06%
2022/06/20	1	29.35	2	29.20	29.25	-1	6,334	-0.02%
2022/06/17	0	0.00	2.6	30.31	30.25	-2.6	6,421	-0.04%
2022/06/16	0	0.00	7	30.91	30.55	-7	6,429	-0.11%
2022/06/15	26.1	32.54	69	32.42	31.10	-43	6,541	-0.66%
2022/06/14	22	31.33	3	31.25	31.50	19	5,909	0.32%
2022/06/13	14	31.09	1	31.00	31.00	13	5,796	0.22%
2022/06/10	0	0.00	1	31.40	31.35	-1	5,799	-0.02%
2022/06/09	2	31.20	2	31.25	31.30	0	5,766	0.00%
2022/06/08	1	31.10	13	31.18	31.10	-12	5,761	-0.21%
2022/06/07	3	31.40	3	31.40	31.20	0	5,757	0.00%
2022/06/06	1.5	31.03	3	31.25	31.05	-1.5	5,689	-0.03%
2022/06/02	4	30.23	1	30.40	30.20	3	5,660	0.05%
2022/06/01	0	0.00	7	29.71	29.85	-7	5,665	-0.12%
2022/05/31	1	29.25	0	0.00	29.15	1	5,750	0.02%
2022/05/27	0	0.00	1	28.55	28.45	-1	5,857	-0.02%
2022/05/26	1	28.45	8	28.41	28.30	-7	5,932	-0.12%
2022/05/25	5	28.90	1	28.85	28.75	4	6,010	0.07%
2022/05/24	5	29.40	0	0.00	28.95	5	6,142	0.08%
2022/05/23	1	29.25	6	29.16	29.20	-5	6,233	-0.08%
2022/05/20	12	29.72	8	29.65	29.45	4	6,452	0.06%
2022/05/18	3	29.02	2	29.05	29.00	1	7,061	0.01%
2022/05/17	2	29.50	0	0.00	29.35	2	7,331	0.03%
2022/05/13	0	0.00	2	29.15	29.35	-2	7,442	-0.03%
2022/05/10	0	0.00	30	27.65	28.85	-30	7,890	-0.38%
2022/05/09	1	28.65	0	0.00	28.20	1	8,037	0.01%
2022/05/06	2	29.43	0	0.00	29.45	2	8,404	0.02%
2022/05/05	0	0.00	1	30.25	29.80	-1	8,969	-0.01%
2022/05/04	2	29.78	0	0.00	29.75	2	9,179	0.02%
2022/05/03	4	29.90	2	29.75	29.80	2	9,301	0.02%
2022/04/29	3	30.87	4	31.05	30.55	-1	9,289	-0.01%
2022/04/28	7.5	30.53	28	30.29	30.65	-20.5	9,246	-0.22%
2022/04/27	27	29.94	6	29.93	30.20	21	9,288	0.23%
2022/04/26	13	30.24	4	30.08	30.10	9	9,351	0.10%
2022/04/25	15	30.17	1	30.05	30.05	14	9,469	0.15%
2022/04/22	25	31.45	1	31.55	31.55	24	9,499	0.25%
2022/04/21	33	31.67	19	31.77	31.85	14	9,446	0.15%
2022/04/20	4.7	30.89	0	0.00	30.80	4.7	9,101	0.05%
2022/04/19	1	30.35	1.3	30.47	30.30	-0.3	9,116	0.00%
2022/04/15	2	30.15	0	0.00	30.00	2	9,124	0.02%
2022/04/14	13	30.59	0	0.00	30.35	13	9,132	0.14%
2022/04/13	1	30.85	0	0.00	30.85	1	9,138	0.01%
2022/04/12	33	30.96	1	31.00	30.95	32	9,159	0.35%
2022/04/11	30.6	31.74	0	0.00	31.60	30.6	9,186	0.33%
2022/04/08	7	32.71	23	32.85	32.70	-16	9,265	-0.17%
2022/04/07	27	33.01	4	32.91	32.40	23	9,523	0.24%
2022/04/06	13.5	33.49	3	33.53	33.75	10.5	9,491	0.11%
2022/04/01	24	33.05	11	33.21	33.30	13	9,924	0.13%
2022/03/31	2	32.90	8	33.06	33.00	-6	10,327	-0.06%
2022/03/30	1	32.85	8	32.61	32.60	-7	10,185	-0.07%
2022/03/29	5	32.67	4	32.58	32.60	1	10,126	0.01%
2022/03/28	4	32.25	2	32.33	32.45	2	10,036	0.02%
2022/03/25	12	32.43	23	32.51	32.20	-11	9,981	-0.11%
2022/03/24	1	31.90	27	31.99	31.85	-26	9,841	-0.26%
2022/03/23	1	31.80	5	31.78	31.90	-4	9,949	-0.04%
2022/03/22	6	31.62	6	31.46	32.00	0	10,247	0.00%
2022/03/21	1	30.70	13	30.87	31.20	-12	10,407	-0.12%
2022/03/18	24	30.63	28	30.97	30.85	-4	10,359	-0.04%
2022/03/17	15	29.44	8	29.56	29.80	7	10,138	0.07%
2022/03/15	3	28.97	2	29.10	29.05	1	10,541	0.01%
2022/03/14	5	29.50	0	0.00	29.55	5	10,550	0.05%
2022/03/11	2	29.45	0	0.00	29.45	2	10,706	0.02%
2022/03/10	3	29.95	1	29.95	29.90	2	10,718	0.02%
2022/03/09	1	29.50	0	0.00	29.50	1	10,676	0.01%
2022/03/08	21	29.58	3	28.95	29.05	18	10,664	0.17%
2022/03/07	34	30.23	20	30.05	30.00	14	10,564	0.13%
2022/03/04	3	31.83	0	0.00	31.50	3	10,458	0.03%
2022/03/03	0	0.00	23	32.06	32.05	-23	10,361	-0.22%
2022/03/02	12	31.71	4	31.63	31.80	8	10,324	0.08%
2022/03/01	2	32.13	10	32.14	32.25	-8	10,259	-0.08%
2022/02/25	18	31.96	4	31.71	31.95	14	10,188	0.14%
2022/02/24	10	31.61	15	31.64	31.55	-5	10,140	-0.05%
2022/02/23	2	32.28	1	32.35	32.20	1	10,039	0.01%
2022/02/22	48.3	32.04	29	31.70	31.85	19.3	10,012	0.19%
2022/02/21	26	32.70	13	32.60	33.00	13	9,946	0.13%
2022/02/18	31	32.71	45	32.81	33.10	-14	10,211	-0.14%
2022/02/17	19	32.06	42	32.25	31.95	-23	10,036	-0.23%
2022/02/16	4	31.29	2	31.50	31.30	2	9,751	0.02%
2022/02/15	1	30.95	3	30.90	30.95	-2	9,720	-0.02%
2022/02/14	12	31.00	9	30.78	30.95	3	9,705	0.03%
2022/02/10	53	31.43	8	31.59	31.15	45	9,600	0.47%
2022/02/09	2	32.45	28	32.55	32.65	-26	9,261	-0.28%
2022/02/08	16	32.61	67	32.76	32.60	-51	9,108	-0.56%
2022/02/07	61	32.58	24	32.44	32.60	37	8,730	0.42%
2022/01/26	7	30.76	15	31.21	31.00	-8	8,149	-0.10%
2022/01/25	9	30.59	8	30.42	30.10	1	7,974	0.01%
2022/01/24	7	29.97	11	30.08	30.45	-4	7,858	-0.05%
2022/01/21	3	30.58	3	30.40	30.45	0	7,872	0.00%
2022/01/20	6	30.73	4	30.71	30.80	2	7,963	0.03%
2022/01/19	32	30.44	54	30.32	30.55	-22	8,241	-0.27%
2022/01/18	5.1	30.25	0	0.00	29.95	5.1	8,136	0.06%
2022/01/17	16	30.02	2	29.95	30.20	14	7,981	0.18%
2022/01/14	1	28.85	4	28.80	28.80	-3	7,850	-0.04%
2022/01/13	2	29.55	24	29.46	29.50	-22	7,834	-0.28%
2022/01/12	2	29.43	12	29.40	29.40	-10	7,811	-0.13%
2022/01/11	1	30.10	0	0.00	29.95	1	7,749	0.01%
2022/01/10	1	30.60	0	0.00	30.75	1	7,689	0.01%
2022/01/07	2	30.53	0	0.00	30.55	2	7,667	0.03%
2022/01/06	4	30.98	4	31.06	31.40	0	7,594	0.00%
2022/01/05	9	31.45	1	31.75	31.40	8	7,529	0.11%
2022/01/04	2	31.63	26	31.67	31.65	-24	7,477	-0.32%
2022/01/03	26	32.51	1	32.80	32.10	25	7,389	0.34%
2021/12/30	24	32.42	76	32.48	32.30	-52	7,195	-0.72%
2021/12/29	10	31.28	6	31.40	31.85	4	6,836	0.06%
2021/12/28	32	32.17	49	31.99	31.20	-17	6,683	-0.25%
2021/12/27	21	31.30	24	30.77	31.50	-3	6,090	-0.05%
2021/12/24	6	29.85	5	29.95	29.90	1	5,566	0.02%
2021/12/23	3	29.78	5	29.85	29.75	-2	5,555	-0.04%
2021/12/22	3	29.67	5	29.65	29.65	-2	5,532	-0.04%
2021/12/21	2	30.10	5	29.69	29.75	-3	5,510	-0.05%
2021/12/20	22	30.30	45	30.14	30.10	-23	5,459	-0.42%
2021/12/17	54	30.20	1	30.40	29.95	53	5,372	0.99%
2021/12/16	75	30.58	74	30.54	30.60	1	5,231	0.02%
2021/12/15	7	29.56	16.1	30.12	30.30	-9.1	4,845	-0.19%
2021/12/14	9	28.62	8	29.02	28.50	1	4,519	0.02%
2021/12/13	2	28.80	2	28.80	28.70	0	4,463	0.00%
2021/12/10	11	29.73	31	29.38	29.20	-20	4,412	-0.45%
2021/12/09	16	29.00	14	28.99	29.50	2	4,100	0.05%
2021/12/08	13	28.57	1	28.45	28.50	12	3,915	0.31%
2021/12/07	8	28.76	41	28.86	28.70	-33	3,874	-0.85%
2021/12/03	0	0.00	1	27.70	27.70	-1	3,702	-0.03%
2021/12/02	1	27.30	7	27.25	27.25	-6	3,734	-0.16%
2021/12/01	7	27.49	1	27.55	27.60	6	3,723	0.16%
2021/11/30	5	27.45	1	27.65	27.25	4	3,715	0.11%
2021/11/29	3	26.30	0	0.00	27.05	3	3,714	0.08%
2021/11/26	1	27.10	4	27.35	27.10	-3	3,692	-0.08%
2021/11/24	3	27.80	0	0.00	27.85	3	3,661	0.08%
2021/11/23	4	28.08	0	0.00	27.65	4	3,677	0.11%
2021/11/22	6	28.25	0	0.00	28.25	6	3,665	0.16%
2021/11/19	3	28.38	6	28.29	28.20	-3	3,632	-0.08%
2021/11/18	16	29.06	12	29.29	28.85	4	3,548	0.11%
2021/11/17	25	29.52	36	29.66	30.00	-11	3,389	-0.32%
2021/11/16	24	29.00	16	29.20	29.00	8	2,923	0.27%
2021/11/15	1	28.05	0	0.00	28.05	1	2,646	0.04%
2021/11/12	0	0.00	3	28.20	28.05	-3	2,645	-0.11%
2021/11/11	0	0.00	8	28.06	27.95	-8	2,625	-0.30%
2021/11/10	6	27.90	28	28.25	27.90	-22	2,619	-0.84%
2021/11/09	0.5	27.75	9	27.69	27.75	-8.5	2,609	-0.33%
2021/11/08	7	27.80	0	0.00	27.80	7	2,615	0.27%
2021/11/05	1	27.85	0	0.00	27.90	1	2,633	0.04%
2021/11/04	3	28.05	7	27.97	27.85	-4	2,645	-0.15%
2021/11/03	0	0.00	5	27.44	27.50	-5	2,682	-0.19%
2021/11/02	4.3	28.01	0	0.00	27.25	4.3	2,696	0.16%
2021/11/01	3.1	27.90	16	28.00	27.90	-12.9	2,702	-0.48%
2021/10/29	6	27.51	0	0.00	27.40	6	2,719	0.22%
2021/10/28	74	28.06	61	28.06	28.10	13	2,735	0.48%
2021/10/27	28	27.66	22	28.08	28.65	6	2,639	0.23%
2021/10/26	0	0.00	11	26.20	26.15	-11	2,335	-0.47%
2021/10/25	20	26.00	23	25.82	26.05	-3	2,350	-0.13%
2021/10/21	21	25.47	0	0.00	25.95	21	2,475	0.85%
2021/10/19	20	25.55	0	0.00	25.45	20	2,858	0.70%
2021/10/18	16	25.44	0	0.00	25.40	16	2,930	0.55%
2021/10/15	2	25.48	0	0.00	25.45	2	2,990	0.07%
2021/10/14	1	25.55	0	0.00	25.60	1	3,030	0.03%
2021/10/08	0	0.00	1	26.35	26.25	-1	3,188	-0.03%
2021/10/05	10	26.00	2	25.88	25.75	8	3,701	0.22%
2021/10/04	2	25.45	1	25.85	25.35	1	3,833	0.03%
2021/10/01	1	26.15	0	0.00	26.00	1	3,847	0.03%
2021/09/28	0	0.00	1	26.45	26.10	-1	3,897	-0.03%
2021/09/27	1	26.10	1	26.30	26.20	0	3,969	0.00%
2021/09/23	1	26.30	1	26.40	26.35	0	4,324	0.00%
2021/09/22	1	25.70	1	25.90	25.50	0	4,368	0.00%
2021/09/13	6	25.45	0	0.00	25.55	6	4,779	0.13%
2021/09/09	0	0.00	7	24.65	25.25	-7	4,840	-0.14%
2021/09/08	1	24.70	0	0.00	24.65	1	4,840	0.02%
2021/09/07	4	25.38	3	25.55	25.25	1	4,839	0.02%
2021/09/06	5	26.26	0	0.00	25.85	5	4,817	0.10%
2021/09/03	2	26.30	0	0.00	26.35	2	4,824	0.04%
2021/09/02	0	0.00	1	26.55	26.10	-1	4,894	-0.02%
2021/09/01	5	26.45	0	0.00	26.65	5	4,887	0.10%
2021/08/31	10	26.45	0	0.00	26.45	10	4,878	0.21%
2021/08/30	5	26.35	1	26.45	26.55	4	4,883	0.08%
2021/08/27	1	26.20	2	26.45	26.30	-1	4,888	-0.02%
2021/08/26	1	26.25	0	0.00	26.15	1	4,865	0.02%
2021/08/25	1	26.30	0	0.00	26.30	1	4,845	0.02%
2021/08/23	0	0.00	21	26.16	26.30	-21	4,839	-0.43%
2021/08/20	1	25.70	0	0.00	25.75	1	4,853	0.02%
2021/08/18	0	0.00	1	26.45	26.70	-1	4,837	-0.02%
2021/08/17	1	26.10	0	0.00	25.85	1	4,862	0.02%
2021/08/16	3	26.20	1	26.15	26.15	2	4,841	0.04%
2021/08/13	2	27.05	10	27.00	26.80	-8	4,820	-0.17%
2021/08/12	1	27.65	1	27.70	27.65	0	4,811	0.00%
2021/08/11	5	27.54	2	27.75	27.75	3	4,834	0.06%
2021/08/10	0.1	27.80	0	0.00	27.65	0.1	4,856	0.00%
2021/08/09	8	28.71	0	0.00	28.40	8	4,896	0.16%
2021/08/06	5	29.98	0	0.00	30.15	5	4,847	0.10%
2021/08/05	0	0.00	2	30.05	29.85	-2	4,892	-0.04%
2021/08/04	11	31.18	1	31.15	30.55	10	4,982	0.20%
2021/08/03	7	32.81	0	0.00	32.85	7	4,997	0.14%
2021/08/02	5	32.81	20	32.73	32.75	-15	4,961	-0.30%
2021/07/30	3	33.25	0	0.00	32.80	3	4,976	0.06%
2021/07/29	1	33.45	0	0.00	33.65	1	4,945	0.02%
2021/07/28	4	33.65	0	0.00	33.60	4	4,943	0.08%
2021/07/27	2	34.15	6	34.52	34.15	-4	4,973	-0.08%
2021/07/26	3	34.23	15	34.54	34.45	-12	5,017	-0.24%
2021/07/23	45	34.55	25	34.63	34.60	20	5,000	0.40%
2021/07/22	5	33.80	3	33.47	33.70	2	4,766	0.04%
2021/07/21	25	32.59	18.1	32.35	32.30	6.9	4,734	0.15%
2021/07/20	2	33.13	0	0.00	33.10	2	4,720	0.04%
2021/07/19	1	33.80	61	34.08	33.80	-60	4,716	-1.27%
2021/07/16	2	34.23	1	33.75	34.30	1	4,840	0.02%
2021/07/15	24	33.94	0	0.00	33.95	24	4,860	0.49%
2021/07/14	2	34.38	102	34.27	34.30	-100	4,878	-2.05%	大賣/
2021/07/13	10	33.85	4	33.78	33.40	6	4,912	0.12%
2021/07/12	97	34.52	15	34.83	34.35	82	5,099	1.61%
2021/07/09	0	0.00	44	33.89	33.75	-44	5,007	-0.88%
2021/07/08	1	32.95	0	0.00	33.10	1	5,134	0.02%
2021/07/07	1	32.90	20	32.85	32.95	-19	5,359	-0.35%
2021/07/06	3	32.82	7	32.85	33.00	-4	5,880	-0.07%
2021/07/05	0	0.00	35	32.92	33.00	-35	6,207	-0.56%
2021/07/02	21	32.78	0	0.00	32.80	21	6,566	0.32%
2021/07/01	69	33.83	20	33.73	33.25	49	6,693	0.73%
2021/06/30	11	32.98	2	33.05	33.00	9	6,463	0.14%
2021/06/29	2	32.55	30	32.70	32.50	-28	6,427	-0.44%
2021/06/28	99	32.90	35	32.96	33.20	64	6,428	1.00%
2021/06/25	32	31.75	1	31.90	31.85	31	6,265	0.49%
2021/06/24	1	30.80	1	31.05	31.25	0	6,285	0.00%
2021/06/22	0	0.00	7	30.35	30.25	-7	6,495	-0.11%
2021/06/21	1	30.30	1	30.20	30.15	0	6,542	0.00%
2021/06/18	1	30.65	0	0.00	30.65	1	6,620	0.02%
2021/06/17	1	30.75	5	30.80	30.80	-4	6,827	-0.06%
2021/06/15	1	30.85	0	0.00	30.85	1	7,156	0.01%
2021/06/11	1	30.65	0	30.70	30.60	1	7,215	0.01%
2021/06/10	5	30.80	3	30.55	30.85	2	7,261	0.03%
2021/06/09	3	30.17	0	0.00	30.00	3	7,241	0.04%
2021/06/08	5	29.80	1	29.85	29.95	4	7,311	0.05%
2021/06/02	1	30.10	0	0.00	30.25	1	7,978	0.01%
2021/06/01	6	30.16	0	0.00	30.25	6	8,044	0.07%
2021/05/31	3	29.85	0	0.00	30.05	3	8,111	0.04%
2021/05/28	0	0.00	2	29.75	29.80	-2	8,167	-0.02%
2021/05/27	2	29.03	1	29.25	29.35	1	8,371	0.01%
2021/05/26	13	29.07	4	29.33	29.30	9	8,487	0.11%
2021/05/25	4	29.23	0	0.00	29.00	4	8,526	0.05%
2021/05/21	1	28.50	0	0.00	28.75	1	8,767	0.01%
2021/05/20	1	28.85	3	28.50	28.40	-2	8,887	-0.02%
2021/05/19	3	28.60	0	0.00	28.75	3	8,966	0.03%
2021/05/18	0	0.00	31	27.87	28.60	-31	8,974	-0.35%
2021/05/17	31	26.30	0	0.00	26.00	31	8,963	0.35%
2021/05/14	2	27.85	0	0.00	27.90	2	8,903	0.02%
2021/05/13	0	0.00	2	27.50	27.60	-2	8,870	-0.02%
2021/05/12	4	29.51	25	29.41	28.15	-21	8,810	-0.24%
2021/05/11	3	31.33	9	30.82	30.70	-6	8,661	-0.07%
2021/05/10	1	32.10	0	0.00	32.20	1	8,595	0.01%
2021/05/07	1	32.65	1	32.45	32.80	0	8,598	0.00%
2021/05/06	0	0.00	2	31.70	31.55	-2	8,552	-0.02%
2021/05/05	4	32.15	3	31.70	31.50	1	8,546	0.01%
2021/05/04	5	31.90	4	32.10	31.95	1	8,551	0.01%
2021/05/03	16	33.51	8	33.34	33.10	8	8,504	0.09%
2021/04/29	1	34.60	0	0.00	34.55	1	8,434	0.01%
2021/04/28	3	35.27	6	35.05	34.90	-3	8,421	-0.04%
2021/04/27	1	34.65	1	34.55	34.70	0	8,426	0.00%
2021/04/26	0	0.00	11.1	34.85	35.00	-11.1	8,465	-0.13%
2021/04/23	4	34.79	0	0.00	34.70	4	8,461	0.05%
2021/04/22	3	34.80	1	35.40	34.35	2	8,508	0.02%
2021/04/21	3	35.27	1	35.20	35.15	2	8,401	0.02%
2021/04/20	11	35.58	2	35.63	35.50	9	8,360	0.11%
2021/04/19	2	35.88	22.1	35.74	35.80	-20.1	8,381	-0.24%
2021/04/16	25	36.14	25	36.41	36.40	0	8,271	0.00%
2021/04/15	12	35.80	6	35.50	35.50	6	8,043	0.07%
2021/04/14	7	34.88	13	35.03	34.95	-6	7,935	-0.08%
2021/04/13	8	35.88	9	35.63	35.35	-1	8,112	-0.01%
2021/04/12	26	36.55	33	36.53	36.30	-7	8,481	-0.08%
2021/04/09	28	35.12	10	34.87	35.75	18	8,026	0.22%
2021/04/08	45	34.53	18	34.92	34.75	27	7,714	0.35%
2021/04/07	38	33.44	26	33.17	33.50	12	7,415	0.16%
2021/04/06	15	32.58	100	32.52	32.70	-85	7,471	-1.14%
2021/04/01	0	0.00	51	32.30	32.50	-51	7,490	-0.68%
2021/03/31	52	32.17	0	0.00	32.15	52	7,466	0.70%
2021/03/30	46	32.14	0	0.00	32.15	46	7,427	0.62%
2021/03/29	65	32.47	3.6	32.45	32.55	61.4	7,353	0.84%
2021/03/26	43	32.78	10	32.55	32.55	33	7,299	0.45%
2021/03/25	5	32.55	0	0.00	32.65	5	7,110	0.07%
2021/03/24	10	32.85	0	0.00	32.90	10	7,130	0.14%
2021/03/23	26	32.58	11	32.71	32.50	15	7,143	0.21%
2021/03/22	54	32.75	61	32.81	33.10	-7	7,072	-0.10%
2021/03/19	15	33.13	56	32.88	33.10	-41	6,919	-0.59%
2021/03/18	23	32.10	82	32.32	32.30	-59	6,776	-0.87%
2021/03/17	13	32.03	32.2	32.08	31.75	-19.2	6,814	-0.28%
2021/03/16	0	0.00	1	31.80	31.45	-1	6,874	-0.01%
2021/03/15	9.1	31.63	0.3	32.00	31.55	8.8	6,885	0.13%
2021/03/12	23	31.97	9	31.71	31.85	14	6,983	0.20%
2021/03/11	30	32.06	35	32.05	32.00	-5	7,013	-0.07%
2021/03/10	22	31.56	3	31.57	31.50	19	6,863	0.28%
2021/03/09	0.4	30.50	0	0.00	31.15	0.4	6,879	0.01%
2021/03/08	15	31.84	16.3	31.55	30.95	-1.3	6,870	-0.02%
2021/03/05	0	0.00	1	31.35	31.20	-1	6,740	-0.01%
2021/03/04	1	30.90	2	30.90	31.05	-1	6,719	-0.01%
2021/03/03	0.1	30.75	0	0.00	30.90	0.1	6,724	0.00%
2021/03/02	11	31.54	8	31.62	30.80	3	6,706	0.04%
2021/02/26	11.3	30.86	16	31.00	31.00	-4.7	6,577	-0.07%
2021/02/25	0	0.00	3	30.92	30.60	-3	6,565	-0.05%
2021/02/24	9	30.52	6	30.60	30.55	3	6,625	0.05%
2021/02/23	26	31.11	7	30.83	31.00	19	6,618	0.29%
2021/02/22	53	30.47	3	30.57	30.75	50	6,583	0.76%
2021/02/19	2	29.63	0	0.00	30.05	2	6,855	0.03%
2021/02/18	0	0.00	10	28.95	29.40	-10	6,968	-0.14%
2021/02/17	1	28.75	1	28.70	28.85	0	7,301	0.00%
2021/02/05	5	28.35	0	0.00	28.05	5	7,608	0.07%
2021/02/04	0	0.00	2	28.25	28.30	-2	7,741	-0.03%
2021/02/03	4	28.20	0	0.00	28.00	4	7,906	0.05%
2021/02/02	7	27.90	0	0.00	27.80	7	8,023	0.09%
2021/01/28	4	27.96	7	27.79	27.75	-3	8,507	-0.04%
2021/01/26	15	27.96	10	27.75	27.75	5	9,746	0.05%
2021/01/25	0	0.00	1	27.65	28.10	-1	10,818	-0.01%
2021/01/22	0	0.00	7	27.99	28.05	-7	10,897	-0.06%
2021/01/21	32	28.40	0	0.00	27.90	32	10,893	0.29%
2021/01/20	12	28.72	10	28.35	28.30	2	10,967	0.02%
2021/01/18	2	29.15	0	0.00	28.95	2	10,850	0.02%
2021/01/15	5	29.41	3	29.35	29.05	2	10,821	0.02%
2021/01/14	14	30.04	4	30.03	30.00	10	10,774	0.09%
2021/01/13	6	29.63	2	29.55	29.60	4	10,786	0.04%
2021/01/12	0	0.00	15	29.51	29.50	-15	10,775	-0.14%
2021/01/11	0	0.00	5	30.10	30.15	-5	10,733	-0.05%
2021/01/08	5	30.05	5	30.15	30.15	0	10,704	0.00%
2021/01/07	3.2	30.47	31.3	30.45	30.25	-28.1	10,648	-0.26%
2021/01/06	42	31.35	31.2	31.16	30.55	10.8	10,586	0.10%
2021/01/05	129	32.54	124	32.51	32.50	5	10,188	0.05%	大買/大賣/
2021/01/04	0	0.00	2	31.10	30.70	-2	9,599	-0.02%
2020/12/31	2	30.50	0	0.00	30.45	2	9,604	0.02%
2020/12/30	18	30.57	8	30.58	30.55	10	9,554	0.10%
2020/12/29	28	30.59	42	30.77	30.85	-14	9,462	-0.15%
2020/12/28	6	30.22	5	30.30	30.30	1	9,198	0.01%
2020/12/25	4	29.55	5	29.68	29.65	-1	9,099	-0.01%
2020/12/24	11	29.62	12	29.36	29.35	-1	9,071	-0.01%
2020/12/23	5	28.91	0	0.00	29.35	5	9,027	0.06%
2020/12/22	13	29.24	11	28.90	28.85	2	9,032	0.02%
2020/12/21	7	29.38	0	0.00	29.45	7	9,079	0.08%
2020/12/18	23	29.31	26	29.49	29.65	-3	9,089	-0.03%
2020/12/17	7	28.87	7.1	29.40	29.40	-0.1	9,124	0.00%
2020/12/16	6	29.03	0	0.00	28.95	6	9,109	0.07%
2020/12/15	22	28.83	12	28.70	28.70	10	9,413	0.11%
2020/12/11	39	29.34	33	29.35	29.25	6	9,501	0.06%
2020/12/10	22	30.26	35	30.13	30.10	-13	9,310	-0.14%
2020/12/09	9	30.39	21	30.42	30.55	-12	9,190	-0.13%
2020/12/08	60	30.84	40	31.07	30.50	20	9,173	0.22%
2020/12/07	1	30.60	2	30.68	30.60	-1	9,050	-0.01%
2020/12/04	17	30.51	26	30.46	30.50	-9	9,006	-0.10%
2020/12/03	10.7	30.65	7	30.46	30.35	3.7	8,973	0.04%
2020/12/02	4	30.11	1	30.25	30.10	3	8,881	0.03%
2020/12/01	0	0.00	11	30.17	30.40	-11	8,891	-0.12%
2020/11/30	10	30.32	10	30.25	30.20	0	8,914	0.00%
2020/11/27	1	30.25	4	30.10	30.15	-3	8,957	-0.03%
2020/11/26	57	29.90	6	29.89	29.95	51	8,987	0.57%
2020/11/25	8	29.79	18	29.76	29.90	-10	9,000	-0.11%
2020/11/24	5	30.04	7	30.16	29.80	-2	8,959	-0.02%
2020/11/23	73	30.10	1.8	30.16	30.20	71.2	8,953	0.80%
2020/11/20	0	0.00	2	30.33	30.10	-2	8,909	-0.02%
2020/11/19	105	30.19	9	30.00	29.95	96	8,962	1.07%	大買/
2020/11/18	84	30.78	15	30.80	30.50	69	9,001	0.77%
2020/11/17	19	30.71	14	30.81	30.65	5	9,020	0.06%
2020/11/16	8	30.60	16	30.75	30.85	-8	9,131	-0.09%
2020/11/13	43	29.85	31	30.08	30.25	12	8,925	0.13%
2020/11/12	10	29.54	6	28.95	28.95	4	8,660	0.05%
2020/11/11	0	0.00	36	29.16	29.65	-36	8,567	-0.42%
2020/11/10	15	29.09	23	29.07	29.05	-8	8,443	-0.09%
2020/11/09	19	29.36	2	29.28	29.30	17	8,492	0.20%
2020/11/06	5	29.02	69	28.96	29.00	-64	8,475	-0.76%
2020/11/05	11	28.92	6	28.59	28.50	5	8,567	0.06%
2020/11/04	9	28.86	37	28.83	28.85	-28	8,474	-0.33%
2020/11/03	100	29.71	85	29.63	29.20	15	8,350	0.18%
2020/11/02	49	30.32	87	30.26	30.50	-38	7,719	-0.49%
2020/10/30	56	28.09	14	28.27	27.75	42	6,659	0.63%
2020/10/29	3	27.20	0	0.00	27.60	3	6,636	0.05%
2020/10/28	9	28.16	113	28.06	27.55	-104	6,670	-1.56%	大賣/鉅額交易
2020/10/27	1	27.55	0	0.00	27.80	1	6,553	0.02%
2020/10/26	1	27.80	0	0.00	27.50	1	6,536	0.02%
2020/10/23	11	27.55	0	0.00	27.60	11	6,535	0.17%
2020/10/22	2	27.90	2	27.58	27.55	0	6,573	0.00%
2020/10/21	26	27.88	7	27.85	27.85	19	6,609	0.29%
2020/10/20	2	27.45	2	27.48	27.50	0	6,581	0.00%
2020/10/19	5	27.33	3	27.35	27.30	2	6,562	0.03%
2020/10/16	0	0.00	1	27.20	26.75	-1	6,554	-0.02%
2020/10/15	1	27.20	3	27.15	27.10	-2	6,582	-0.03%
2020/10/14	1	27.30	0	0.00	27.10	1	6,646	0.02%
2020/10/13	3	27.25	0	0.00	27.25	3	6,666	0.04%
2020/10/12	0	0.00	5	26.80	26.80	-5	6,646	-0.08%
2020/10/08	7	26.83	2	26.98	27.05	5	6,641	0.08%
2020/10/06	1	26.00	1	25.95	26.00	0	6,579	0.00%
2020/10/05	1	25.85	1	25.85	25.70	0	6,608	0.00%
2020/09/29	3	25.62	0	0.00	25.45	3	6,745	0.04%
2020/09/28	0	0.00	1	25.70	25.65	-1	6,822	-0.01%
2020/09/25	1	25.65	10	26.00	25.25	-9	6,946	-0.13%
2020/09/24	0	0.00	3	26.35	25.60	-3	6,962	-0.04%
2020/09/23	11	26.60	0	0.00	26.65	11	6,916	0.16%
2020/09/22	1	26.85	0	0.00	26.80	1	6,990	0.01%
2020/09/21	3	27.60	0	0.00	27.70	3	7,069	0.04%
2020/09/18	11	28.71	55	28.47	27.55	-44	7,041	-0.62%
2020/09/17	8	27.98	4	27.93	28.10	4	6,712	0.06%
2020/09/16	10	28.03	27	27.95	27.85	-17	6,659	-0.26%
2020/09/15	0	0.00	2	27.30	27.00	-2	6,526	-0.03%
2020/09/11	4	26.73	1	27.20	26.55	3	6,766	0.04%
2020/09/10	0	0.00	1	27.30	27.25	-1	6,718	-0.01%
2020/09/09	13	27.49	0	0.00	27.35	13	6,700	0.19%
2020/09/08	0	0.00	6	27.03	27.30	-6	6,638	-0.09%
2020/09/07	1	26.85	1	27.50	26.80	0	6,593	0.00%
2020/09/04	8	27.08	6	27.00	27.20	2	6,566	0.03%
2020/09/03	0	0.00	12	28.00	27.80	-12	6,495	-0.18%
2020/09/02	2	28.00	15	28.02	28.20	-13	6,405	-0.20%
2020/09/01	6	27.86	107	27.98	27.90	-101	6,316	-1.60%	大賣/鉅額交易
2020/08/31	24	27.84	13	27.85	27.75	11	6,232	0.18%
2020/08/28	1	27.40	9	27.54	27.50	-8	6,174	-0.13%
2020/08/27	10	27.95	1	28.15	27.30	9	6,148	0.15%
2020/08/25	4	27.60	3	27.95	27.60	1	5,980	0.02%
2020/08/24	4	27.98	1	27.65	28.15	3	5,854	0.05%
2020/08/21	20	28.07	24	27.85	27.85	-4	5,652	-0.07%
2020/08/20	7	27.56	9	26.84	26.65	-2	5,236	-0.04%
2020/08/19	31	27.69	130	27.55	27.30	-99	4,917	-2.01%	大賣/
2020/08/18	0	0.00	1	26.60	27.20	-1	4,736	-0.02%
2020/08/17	0	0.00	14	27.04	26.80	-14	4,657	-0.30%
2020/08/14	2	26.60	15	26.97	26.80	-13	4,604	-0.28%
2020/08/13	0	0.00	2	27.00	27.10	-2	4,536	-0.04%
2020/08/12	16	27.01	21	27.07	27.65	-5	4,356	-0.11%
2020/08/11	22	27.10	15	26.79	26.75	7	4,191	0.17%
2020/08/10	41	26.63	20	26.40	26.45	21	3,949	0.53%
2020/08/07	15	26.35	3	26.47	26.50	12	3,920	0.31%
2020/08/06	14	26.18	10	25.90	25.90	4	3,811	0.10%
2020/08/05	5	25.15	0	0.00	25.10	5	3,491	0.14%
2020/08/04	0	0.00	7	25.50	25.15	-7	3,478	-0.20%
2020/08/03	0	0.00	3	24.90	24.90	-3	3,466	-0.09%
2020/07/31	10	23.90	0	0.00	24.10	10	3,435	0.29%
2020/07/30	2	23.90	0	0.00	24.00	2	3,441	0.06%
2020/07/29	0	0.00	50	23.30	23.70	-50	3,488	-1.43%
2020/07/28	51	23.10	0	0.00	23.10	51	3,514	1.45%
2020/07/27	2	24.48	0	0.00	23.85	2	3,490	0.06%
2020/07/24	3	24.50	25	24.51	24.50	-22	3,453	-0.64%
2020/07/23	3	24.70	2	24.93	24.70	1	3,447	0.03%
2020/07/22	0	0.00	7	25.10	24.85	-7	3,440	-0.20%
2020/07/21	10	24.83	13	24.82	25.00	-3	3,404	-0.09%
2020/07/20	16	24.55	11	24.57	24.65	5	3,384	0.15%
2020/07/17	1	23.55	0	0.00	23.40	1	3,312	0.03%
2020/07/15	1	24.75	1	24.35	24.10	0	3,271	0.00%
2020/07/14	0	0.00	8	24.72	24.60	-8	3,280	-0.24%
2020/07/10	0	0.00	1	24.45	24.60	-1	3,289	-0.03%
2020/07/09	1	24.95	8	25.02	24.90	-7	3,389	-0.21%
2020/07/08	3	24.85	3	24.72	24.80	0	3,345	0.00%
2020/07/07	5	24.52	21	24.44	24.40	-16	3,289	-0.49%
2020/07/06	13	24.85	13	25.04	25.15	0	3,215	0.00%
2020/07/03	0	0.00	22	24.20	24.25	-22	3,102	-0.71%
2020/07/02	6	24.14	1	24.40	24.20	5	3,054	0.16%
2020/07/01	5	24.30	12	24.33	24.30	-7	3,012	-0.23%
2020/06/30	13	23.21	10	23.84	24.10	3	2,913	0.10%
2020/06/22	1	22.60	6	22.55	22.45	-5	2,797	-0.18%
2020/06/19	10	22.60	5	22.45	22.55	5	2,808	0.18%
2020/06/18	7	22.52	0	0.00	22.20	7	2,710	0.26%
2020/06/16	2	21.40	10	21.40	21.40	-8	2,590	-0.31%
2020/06/15	10	21.10	0	0.00	20.85	10	2,652	0.38%
2020/06/11	2	21.60	11	21.44	21.25	-9	2,720	-0.33%
2020/06/09	1	21.75	0	0.00	21.75	1	2,779	0.04%
2020/06/03	4	21.60	1	22.05	22.00	3	2,871	0.10%
2020/06/01	12	21.76	0	0.00	21.85	12	2,847	0.42%
2020/05/28	20	21.60	0	0.00	21.60	20	2,841	0.70%
2020/05/21	0	0.00	36	21.57	21.60	-36	2,865	-1.26%
2020/05/20	5	21.30	0	0.00	21.35	5	2,877	0.17%
2020/05/19	30	21.13	0	0.00	21.35	30	2,968	1.01%
2020/05/15	0	0.00	2	21.70	21.10	-2	2,984	-0.07%
2020/05/14	1	21.95	0	0.00	21.65	1	2,942	0.03%
2020/05/13	10	22.16	0	0.00	22.35	10	2,868	0.35%
2020/05/11	2	21.80	3	21.85	21.75	-1	2,836	-0.04%
2020/05/08	3	21.70	75	21.81	21.80	-72	2,809	-2.56%
2020/05/07	10	21.16	0	0.00	21.15	10	2,720	0.37%
2020/05/06	3	20.68	1	20.65	20.70	2	2,704	0.07%
2020/05/05	58	21.05	3	20.83	20.85	55	2,714	2.03%
2020/05/04	27	21.01	0	0.00	21.05	27	2,673	1.01%
2020/04/30	12	20.92	0	0.00	20.80	12	2,632	0.46%
2020/04/29	0	0.00	15	20.91	20.70	-15	2,660	-0.56%
2020/04/28	3	20.60	41	20.55	20.65	-38	2,633	-1.44%
2020/04/27	0	0.00	6	20.41	20.40	-6	2,677	-0.22%
2020/04/24	49	20.29	1	20.30	20.30	48	2,674	1.79%
2020/04/23	0	0.00	110	20.09	20.10	-110	2,682	-4.10%	大賣/鉅額交易
2020/04/22	62	19.67	0	0.00	19.70	62	2,710	2.29%
2020/04/21	30	19.87	0	0.00	19.65	30	2,710	1.11%
2020/04/20	24	20.06	0	0.00	20.20	24	2,737	0.88%
2020/04/17	5	19.90	1	20.15	20.05	4	2,785	0.14%
2020/04/16	1	20.15	6	20.10	20.00	-5	2,780	-0.18%
2020/04/15	1	20.15	1	20.20	20.05	0	2,762	0.00%
2020/04/14	18	20.51	0	0.00	20.50	18	2,747	0.66%
2020/04/10	0	0.00	8	19.55	19.75	-8	2,617	-0.31%
2020/04/09	0	0.00	2	19.80	19.55	-2	2,635	-0.08%
2020/04/08	1	19.90	0	0.00	19.85	1	2,645	0.04%
2020/04/06	0	0.00	11	19.45	19.50	-11	2,639	-0.42%
2020/04/01	2	19.10	0	0.00	19.30	2	2,655	0.08%
2020/03/31	8	19.39	0	0.00	18.95	8	2,712	0.29%
2020/03/27	0	18.20	0	0.00	18.00	0	2,696	0.00%
2020/03/25	16	18.32	3	18.20	18.25	13	2,704	0.48%
2020/03/24	1	16.80	1	17.40	17.45	0	2,694	0.00%
2020/03/20	17	15.85	19	16.25	16.25	-2	2,913	-0.07%
2020/03/19	11	14.75	1	14.90	14.80	10	2,906	0.34%
2020/03/17	0	0.00	1	17.40	16.90	-1	2,865	-0.03%
2020/03/16	5	19.35	2	19.85	18.75	3	2,816	0.11%
2020/03/13	5	19.63	0	0.00	19.95	5	2,805	0.18%
2020/03/12	8	21.83	12	21.82	21.70	-4	2,722	-0.15%
2020/03/11	1	22.75	3	22.50	22.90	-2	2,621	-0.08%
2020/03/10	5	21.95	0	0.00	22.85	5	2,596	0.19%
2020/02/27	4	23.10	0	0.00	22.80	4	2,593	0.15%
2020/02/21	0	0.00	1	23.95	23.95	-1	2,614	-0.04%
2020/02/20	11	24.12	0	0.00	23.85	11	2,620	0.42%
2020/02/19	0	0.00	2	23.15	23.80	-2	2,596	-0.08%
2020/02/17	7	22.87	1	23.00	23.00	6	2,572	0.23%
2020/02/14	1	23.10	0	0.00	23.05	1	2,578	0.04%
2020/02/13	2	23.25	0	0.00	23.15	2	2,572	0.08%
2020/02/10	0	0.00	23	22.07	22.35	-23	2,539	-0.91%
2020/02/07	7	22.74	0	0.00	22.60	7	2,545	0.28%
2020/02/06	2	22.80	0	0.00	23.30	2	2,554	0.08%
2020/02/05	0	22.50	0	0.00	22.50	0	2,601	0.00%
2020/02/04	2	22.75	0	0.00	22.75	2	2,614	0.08%
2020/02/03	12	22.13	1	22.00	22.40	11	2,640	0.42%
2020/01/31	11	23.49	0	0.00	23.75	11	2,605	0.42%
2020/01/30	1	23.55	2	24.35	23.55	-1	2,653	-0.04%
2020/01/20	1	25.65	3	25.65	25.65	-2	2,655	-0.08%
2020/01/17	1	25.70	0	0.00	25.65	1	2,651	0.04%
2020/01/16	6	25.19	0	0.00	25.80	6	2,635	0.23%
2020/01/15	10	25.10	0	0.00	25.10	10	2,593	0.39%
2020/01/13	11	25.08	1	25.05	25.20	10	2,573	0.39%
2020/01/07	4	24.63	0	0.00	24.60	4	2,553	0.16%
2019/12/30	0	0.00	1	25.75	25.80	-1	2,649	-0.04%
2019/12/26	1	26.05	0	0.00	26.10	1	2,653	0.04%
2019/12/25	2	25.75	0	0.00	26.00	2	2,621	0.08%
2019/12/23	0	0.00	4	25.65	25.50	-4	2,682	-0.15%
2019/12/19	2	25.80	2	25.65	25.75	0	2,690	0.00%
2019/12/18	4	25.98	2	25.90	25.90	2	2,716	0.07%
2019/12/17	4	25.63	0	0.00	26.00	4	2,712	0.15%
2019/12/13	1	24.50	1	24.65	24.45	0	2,543	0.00%
2019/12/10	20	25.00	14	25.07	25.00	6	2,573	0.23%
2019/12/06	3	25.15	2	25.25	25.10	1	2,632	0.04%
2019/12/04	2	25.25	3	25.27	25.35	-1	2,718	-0.04%
2019/12/03	1	25.20	0	0.00	25.10	1	2,740	0.04%
2019/12/02	0	0.00	9	24.85	25.30	-9	2,755	-0.33%
2019/11/29	0	0.00	3	25.20	25.10	-3	2,781	-0.11%
2019/11/27	0	0.00	4	25.46	25.50	-4	2,859	-0.14%
2019/11/25	0	0.00	2	25.25	25.35	-2	2,975	-0.07%
2019/11/22	0	0.00	2	25.15	25.10	-2	3,021	-0.07%
2019/11/21	0	0.00	1	25.10	25.25	-1	3,095	-0.03%
2019/11/20	1	25.00	1	25.05	25.15	0	3,114	0.00%
2019/11/19	1	24.90	4	24.95	24.95	-3	3,187	-0.09%
2019/11/18	0	0.00	1	24.95	25.10	-1	3,234	-0.03%
2019/11/13	1	24.25	23	24.16	24.25	-22	3,420	-0.64%
2019/11/11	7	23.89	0	0.00	23.75	7	3,777	0.19%
2019/11/06	0	0.00	1	24.35	24.40	-1	4,191	-0.02%
2019/11/05	1	24.65	7	24.55	24.65	-6	4,378	-0.14%
2019/11/04	47	24.64	0	0.00	24.85	47	4,522	1.04%
2019/11/01	1	23.65	0	0.00	23.85	1	4,556	0.02%
2019/10/31	7	23.91	0	0.00	23.80	7	4,603	0.15%
2019/10/30	3	24.25	0	0.00	24.25	3	4,649	0.06%
2019/10/29	12	24.29	0	0.00	24.15	12	4,688	0.26%
2019/10/28	0	0.00	1	24.85	24.70	-1	4,713	-0.02%
2019/10/25	2	25.28	0	0.00	25.35	2	4,689	0.04%
2019/10/23	0	0.00	10	25.15	25.10	-10	5,075	-0.20%
2019/10/18	0	0.00	4	25.43	25.30	-4	5,302	-0.08%
2019/10/17	1	25.15	0	0.00	25.35	1	5,324	0.02%
2019/10/16	20	25.17	0	0.00	25.15	20	5,375	0.37%
2019/10/14	6.3	24.64	3	24.55	24.95	3.3	5,453	0.06%
2019/10/08	10	25.90	0	0.00	25.80	10	5,413	0.18%
2019/09/27	1	26.25	0	0.00	26.25	1	5,875	0.02%
2019/09/25	0	0.00	1	26.65	26.40	-1	5,800	-0.02%
2019/09/24	0	0.00	10	26.85	26.90	-10	5,796	-0.17%
2019/09/20	11	26.27	1	26.25	26.55	10	5,942	0.17%
2019/09/17	1	26.70	0	0.00	26.70	1	6,068	0.02%
2019/09/16	10	26.75	1	26.55	26.55	9	6,108	0.15%
2019/09/10	1	27.40	2	27.25	27.25	-1	6,013	-0.02%
2019/09/06	102	28.40	1	28.55	28.15	101	5,927	1.70%	大買/鉅額交易
2019/09/05	1	28.55	7	28.58	28.55	-6	5,869	-0.10%
2019/09/03	1	28.60	2	28.68	28.55	-1	5,846	-0.02%
2019/09/02	2	28.33	31	28.55	28.65	-29	5,815	-0.50%
2019/08/30	2	28.08	0	0.00	28.00	2	5,760	0.03%
2019/08/29	5	27.45	1	27.75	27.90	4	5,720	0.07%
2019/08/28	1	27.55	31	28.21	27.60	-30	5,675	-0.53%
2019/08/27	5	27.41	4	27.54	27.65	1	5,580	0.02%
2019/08/26	18	27.11	7	27.02	26.85	11	5,536	0.20%
2019/08/23	6.3	28.19	15	28.20	28.10	-8.7	5,457	-0.16%
2019/08/22	23	28.56	7	28.91	28.45	16	5,445	0.29%
2019/08/21	8	28.24	0	0.00	28.25	8	5,355	0.15%
2019/08/20	8	28.46	114	28.48	28.30	-106	5,293	-2.00%	大賣/鉅額交易
2019/08/19	3	28.97	0	0.00	28.85	3	5,210	0.06%
2019/08/16	0.3	28.65	0	0.00	28.65	0.3	5,170	0.01%
2019/08/15	2.1	28.87	1	28.85	28.75	1.1	5,126	0.02%
2019/08/14	2	28.58	3	28.78	28.95	-1	5,035	-0.02%
2019/08/13	3	28.20	0	27.75	27.75	3	4,835	0.06%
2019/08/12	112	28.76	45	29.18	28.75	67	4,774	1.40%	大買/
2019/08/08	8.3	28.44	12	28.54	28.45	-3.7	4,616	-0.08%
2019/08/07	11.3	28.37	4	28.56	28.05	7.3	4,537	0.16%
2019/08/06	12	27.77	5	27.93	28.30	7	4,373	0.16%
2019/08/05	3	27.55	0	0.00	27.40	3	4,279	0.07%
2019/08/02	8	27.40	7	27.21	27.15	1	4,223	0.02%
2019/08/01	0.1	27.65	0	0.00	27.70	0.1	4,257	0.00%
2019/07/31	5	27.00	0	0.00	27.05	5	4,261	0.12%
2019/07/30	34	26.90	8	26.82	26.45	26	4,274	0.61%
2019/07/29	4	27.23	0	0.00	27.20	4	4,277	0.09%
2019/07/26	53	27.41	2	27.65	27.40	51	4,281	1.19%
2019/07/25	9	27.58	4.1	27.88	27.60	4.9	4,335	0.11%
2019/07/24	50	26.75	0	0.00	27.20	50	4,229	1.18%
2019/07/23	53	26.80	18	27.30	26.85	35	4,220	0.83%
2019/07/22	0.3	26.80	0	0.00	26.85	0.3	4,182	0.01%
2019/07/19	46	26.25	14	26.42	26.25	32	4,201	0.76%
2019/07/18	2	26.55	0	0.00	26.20	2	4,231	0.05%
2019/07/17	55	26.32	1	26.55	26.80	54	4,239	1.27%
2019/07/16	7	26.05	8	26.35	26.15	-1	4,296	-0.02%
2019/07/15	1	25.80	1	25.75	26.15	0	4,274	0.00%
2019/07/12	101	26.00	2	25.85	26.00	99	4,254	2.33%	大買/
2019/07/11	11	25.57	12	25.50	25.70	-1	4,226	-0.02%
2019/07/10	28	26.11	32	25.85	25.60	-4	4,243	-0.09%
2019/07/08	4	25.66	2	25.55	25.75	2	3,902	0.05%
2019/07/02	0	0.00	36	25.52	25.70	-36	4,028	-0.89%
2019/07/01	1	25.65	3	25.53	25.45	-2	4,028	-0.05%
2019/06/28	1	24.95	1	25.20	25.05	0	4,038	0.00%
2019/06/27	32	26.20	11	25.38	25.25	21	4,034	0.52%
2019/06/26	7	25.31	2	25.70	25.70	5	3,911	0.13%
2019/06/25	1	25.80	1	25.50	25.35	0	3,926	0.00%
2019/06/24	13	25.19	11	25.12	25.30	2	3,877	0.05%
2019/06/21	0	0.00	1	24.80	24.50	-1	3,881	-0.03%
2019/06/19	0	0.00	40	23.93	24.10	-40	4,187	-0.96%
2019/06/17	3	23.77	0	0.00	23.85	3	4,349	0.07%
2019/06/14	1	23.80	14	23.90	23.80	-13	4,476	-0.29%
2019/06/13	0	0.00	4	23.71	23.70	-4	4,689	-0.09%
2019/06/12	4	23.70	0	0.00	23.60	4	4,717	0.08%
2019/06/11	0	0.00	3	24.00	24.00	-3	4,791	-0.06%
2019/06/06	0	0.00	10	23.06	23.05	-10	4,814	-0.21%
2019/06/05	8	23.18	0	0.00	23.10	8	4,819	0.17%
2019/06/04	3	22.80	0	0.00	22.80	3	4,843	0.06%
2019/05/31	0	0.00	4	23.45	23.45	-4	5,027	-0.08%
2019/05/30	0	0.00	1	22.65	23.20	-1	5,063	-0.02%
2019/05/29	8	22.78	0	0.00	22.60	8	5,109	0.16%
2019/05/27	0	0.00	2	23.15	23.15	-2	5,149	-0.04%
2019/05/24	10	23.50	0	0.00	23.25	10	5,207	0.19%
2019/05/20	50	24.25	1	24.70	24.75	49	5,249	0.93%
2019/05/17	2	24.50	3	24.25	24.25	-1	5,221	-0.02%
2019/05/16	3	24.80	2	24.30	24.30	1	5,180	0.02%
2019/05/15	0	0.00	4	25.01	25.05	-4	5,164	-0.08%
2019/05/13	1	24.60	15	24.47	24.55	-14	5,084	-0.28%
2019/05/10	3	24.03	4	24.41	24.10	-1	5,034	-0.02%
2019/05/09	4	24.30	1	24.25	24.20	3	4,995	0.06%
2019/05/08	14	24.98	4	25.10	25.35	10	4,909	0.20%
2019/05/07	0	0.00	4	25.89	25.70	-4	4,836	-0.08%
2019/05/06	5	25.47	16	25.60	25.10	-11	4,785	-0.23%
2019/05/03	3	26.07	5	26.28	26.40	-2	4,701	-0.04%
2019/05/02	5	26.15	3	26.15	26.25	2	4,671	0.04%
2019/04/30	3	25.90	19	25.59	26.00	-16	4,622	-0.35%
2019/04/26	5	25.10	0	0.00	25.35	5	4,409	0.11%
2019/04/25	5	25.64	15	25.32	25.15	-10	4,519	-0.22%
2019/04/24	1	25.45	0	0.00	25.45	1	4,551	0.02%
2019/04/23	2	25.03	0	0.00	25.20	2	4,545	0.04%
2019/04/22	12	24.95	4	25.18	25.10	8	4,548	0.18%
2019/04/19	5	24.40	0	0.00	24.20	5	4,467	0.11%
2019/04/18	2	24.33	0	0.00	23.90	2	4,501	0.04%
2019/04/17	0	0.00	1	24.75	24.55	-1	4,630	-0.02%
2019/04/16	0	0.00	15	24.73	24.50	-15	4,820	-0.31%
2019/04/15	2	24.50	2	24.70	24.65	0	4,989	0.00%
2019/04/12	1	23.60	0	0.00	23.60	1	4,914	0.02%
2019/04/11	3	23.82	0	23.90	23.70	3	4,911	0.06%
2019/04/09	4	23.69	0	0.00	23.85	4	4,821	0.08%
2019/04/08	1	23.65	2	23.80	23.75	-1	4,839	-0.02%
2019/04/03	1	23.50	0	0.00	23.50	1	4,805	0.02%
2019/04/02	1	23.30	0	0.00	23.40	1	4,795	0.02%
2019/04/01	9	23.44	0	0.00	23.45	9	4,776	0.19%
2019/03/28	2	22.95	1	23.00	22.90	1	4,701	0.02%
2019/03/27	1	23.60	0	0.00	23.50	1	4,650	0.02%
2019/03/26	19	23.52	0	0.00	23.40	19	4,622	0.41%
2019/03/25	10	23.80	3	23.80	23.75	7	4,553	0.15%
2019/03/22	36	25.01	4	24.96	24.85	32	4,557	0.70%
2019/03/21	2	26.58	7	26.61	26.10	-5	4,316	-0.12%
2019/03/20	1	25.75	7	25.91	26.05	-6	4,214	-0.14%
2019/03/19	0	0.00	5	26.15	26.10	-5	4,218	-0.12%
2019/03/18	13	26.16	10	26.05	26.50	3	4,208	0.07%
2019/03/15	0	0.00	6	25.24	25.15	-6	4,001	-0.15%
2019/03/14	11	25.76	8	25.69	25.35	3	3,996	0.08%
2019/03/13	5	25.05	4	25.31	25.35	1	3,949	0.03%
2019/03/12	3	25.15	6	25.20	25.05	-3	3,954	-0.08%
2019/03/11	0	0.00	2	24.80	24.80	-2	3,997	-0.05%
2019/03/08	4	24.53	2	25.00	24.75	2	4,017	0.05%
2019/03/07	20	25.26	0	0.00	25.10	20	4,007	0.50%
2019/03/06	0	0.00	8	25.56	25.70	-8	3,941	-0.20%
2019/03/05	3	25.15	0	0.00	24.85	3	3,870	0.08%
2019/03/04	5	24.97	3	25.00	25.00	2	3,847	0.05%
2019/02/27	5	24.26	0	0.00	24.55	5	3,807	0.13%
2019/02/26	5	24.85	0	0.00	24.50	5	3,815	0.13%
2019/02/25	0	0.00	3	25.00	24.95	-3	3,835	-0.08%
2019/02/22	2	24.70	1	24.65	24.90	1	3,808	0.03%
2019/02/21	2	25.00	5	24.65	24.80	-3	3,830	-0.08%
2019/02/20	1	24.50	9	24.45	24.50	-8	3,817	-0.21%
2019/02/19	0	0.00	1	24.55	24.70	-1	3,789	-0.03%
2019/02/15	0	0.00	11	24.85	24.80	-11	3,812	-0.29%
2019/02/14	7	24.96	3	24.95	24.80	4	3,805	0.11%
2019/02/13	1	25.00	1	25.05	24.95	0	3,803	0.00%
2019/02/12	1	24.85	1	25.10	24.90	0	3,803	0.00%
2019/02/11	6	24.83	1	24.60	24.90	5	3,795	0.13%
2019/01/30	3	24.48	4	24.46	24.60	-1	3,776	-0.03%
2019/01/29	1	24.45	0	0.00	24.45	1	3,774	0.03%
2019/01/22	1	25.20	1	25.25	25.05	0	3,719	0.00%
2019/01/21	1	25.20	0	0.00	25.35	1	3,653	0.03%
2019/01/18	1	25.30	0	0.00	25.30	1	3,642	0.03%
2019/01/17	9	25.84	0	0.00	25.30	9	3,618	0.25%
2019/01/16	24	25.79	28	25.90	26.10	-4	3,458	-0.12%
2019/01/14	5	25.23	5	24.92	24.85	0	3,222	0.00%
2019/01/11	5	25.40	1	25.40	25.10	4	3,158	0.13%
2019/01/10	2	25.25	10	25.35	25.75	-8	3,087	-0.26%
2019/01/09	9	25.88	14	25.61	25.50	-5	3,015	-0.17%
2019/01/08	11	25.03	2	25.45	25.45	9	2,864	0.31%
2019/01/07	11	24.49	20	24.05	24.50	-9	2,643	-0.34%
2019/01/04	3	22.10	1	22.65	22.70	2	2,411	0.08%
2019/01/02	0	0.00	8	23.03	23.00	-8	2,447	-0.33%
2018/12/28	5	22.70	3	22.95	22.95	2	2,429	0.08%
2018/12/27	0	0.00	1	23.10	22.90	-1	2,451	-0.04%
2018/12/25	1	22.65	0	0.00	22.65	1	2,408	0.04%
2018/12/20	0	0.00	5	22.50	22.30	-5	2,499	-0.20%
2018/12/18	2	22.65	0	0.00	22.75	2	2,476	0.08%
2018/12/17	8	23.51	3	23.33	23.00	5	2,441	0.20%
2018/12/14	0	0.00	3	23.03	23.15	-3	2,315	-0.13%
2018/12/13	2	23.23	4	23.05	23.05	-2	2,299	-0.09%
2018/12/12	2	22.90	0	0.00	23.00	2	2,257	0.09%
2018/12/11	2	22.68	4	22.73	22.80	-2	2,201	-0.09%
2018/12/10	3	21.48	0	0.00	21.55	3	2,095	0.14%
2018/12/07	0	0.00	2	21.98	22.15	-2	2,086	-0.10%
2018/12/06	0	0.00	1	22.55	21.30	-1	2,067	-0.05%
2018/12/04	3	22.88	0	0.00	22.45	3	2,034	0.15%
2018/12/03	1	22.00	0	0.00	22.10	1	1,968	0.05%
2018/11/28	0	0.00	2	21.20	21.45	-2	1,902	-0.11%
2018/11/27	5	20.86	0	0.00	20.95	5	1,876	0.27%
2018/11/23	2	20.30	0	0.00	20.10	2	1,839	0.11%
2018/11/22	1	21.50	3	21.15	20.80	-2	1,808	-0.11%
2018/11/21	3	20.82	2	21.00	21.00	1	1,804	0.06%
2018/11/20	0	0.00	2	20.60	20.75	-2	1,819	-0.11%
2018/11/19	1	20.35	7	20.41	20.45	-6	1,782	-0.34%
2018/11/16	1	19.90	2	20.00	20.05	-1	1,765	-0.06%
2018/11/15	4	19.96	0	0.00	19.90	4	1,753	0.23%
2018/11/14	0	0.00	3	19.58	19.85	-3	1,708	-0.18%
2018/11/13	1	19.10	10	18.80	19.35	-9	1,723	-0.52%
2018/11/12	2	19.55	0	0.00	19.20	2	1,750	0.11%
2018/11/09	0	0.00	2	19.80	19.80	-2	1,791	-0.11%
2018/11/08	2	19.55	0	0.00	19.50	2	1,833	0.11%
2018/11/07	2	19.30	0	0.00	19.45	2	1,896	0.11%
2018/11/02	0	0.00	1	19.10	18.95	-1	2,120	-0.05%
2018/10/30	5	17.53	3	17.35	17.80	2	2,173	0.09%
2018/10/26	0	0.00	4	17.43	17.35	-4	2,456	-0.16%
2018/10/25	0	0.00	1	17.65	17.15	-1	2,460	-0.04%
2018/10/24	2	18.40	2	18.50	18.40	0	2,454	0.00%
2018/10/17	1	18.75	0	0.00	18.65	1	2,570	0.04%
2018/10/16	10	18.34	0	0.00	18.60	10	2,626	0.38%
2018/10/12	2	17.20	0	0.00	18.10	2	2,776	0.07%
2018/10/11	10	18.00	27	18.05	18.00	-17	3,116	-0.55%
2018/10/09	9	20.14	1	20.35	20.00	8	3,134	0.26%
2018/10/08	4	20.70	0	0.00	20.60	4	3,300	0.12%
2018/10/05	1	20.65	0	0.00	20.65	1	3,690	0.03%
2018/10/02	8	22.80	5	22.65	22.50	3	3,818	0.08%
2018/10/01	5	22.90	0	0.00	22.90	5	3,853	0.13%
2018/09/28	0	0.00	6	23.35	23.30	-6	3,882	-0.15%
2018/09/25	0	0.00	3	22.10	22.30	-3	4,258	-0.07%
2018/09/12	0	0.00	2	21.25	21.15	-2	4,668	-0.04%
2018/09/11	2	21.30	0	0.00	21.40	2	4,709	0.04%
2018/09/07	7	21.71	0	0.00	21.60	7	4,720	0.15%
2018/09/06	1	22.35	0	0.00	22.25	1	4,733	0.02%
2018/09/04	2	22.65	5	22.65	22.65	-3	4,893	-0.06%
2018/08/28	1	23.05	1	23.40	22.95	0	5,366	0.00%
2018/08/22	5	22.06	0	0.00	21.85	5	5,857	0.09%
2018/08/17	7	22.24	0	0.00	22.15	7	5,887	0.12%
2018/08/16	1	21.75	3	21.80	22.00	-2	5,863	-0.03%
2018/08/15	1	22.45	10	22.43	22.20	-9	5,832	-0.15%
2018/08/14	4	23.25	2	22.93	23.05	2	5,802	0.03%
2018/08/13	18	24.05	0	0.00	23.60	18	5,750	0.31%
2018/08/10	6	26.30	1	26.45	26.15	5	5,663	0.09%
2018/08/09	3	26.30	0	0.00	26.05	3	5,778	0.05%
2018/08/08	3	26.60	0	0.00	26.55	3	5,753	0.05%
2018/08/07	1	27.10	10	26.98	26.85	-9	5,736	-0.16%
2018/08/06	3	27.10	0	0.00	27.15	3	5,724	0.05%
2018/08/03	14	27.52	37	27.55	27.35	-23	5,726	-0.40%
2018/08/02	5	26.90	1	26.90	26.85	4	5,497	0.07%
2018/08/01	11	26.99	0	0.00	26.80	11	5,461	0.20%
2018/07/31	1	26.85	1	27.10	26.90	0	5,450	0.00%
2018/07/30	0	0.00	20	26.92	26.90	-20	5,434	-0.37%
2018/07/27	28	27.07	3	26.80	27.25	25	5,423	0.46%
2018/07/26	9	26.61	9	26.85	26.55	0	5,382	0.00%
2018/07/25	8	26.66	0	0.00	26.60	8	5,360	0.15%
2018/07/23	2	26.73	10	26.80	26.55	-8	5,329	-0.15%
2018/07/20	1	27.20	2	27.30	27.05	-1	5,289	-0.02%
2018/07/19	18	27.45	10	27.80	27.45	8	5,251	0.15%
2018/07/18	32	28.50	48	28.40	27.90	-16	5,190	-0.31%
2018/07/17	6	27.71	4	27.55	27.50	2	4,869	0.04%
2018/07/16	6	27.81	0	0.00	28.00	6	4,833	0.12%
2018/07/13	20	28.55	17	28.66	28.45	3	4,685	0.06%
2018/07/12	5	27.80	6	27.75	27.80	-1	4,325	-0.02%
2018/07/11	3	27.80	0	0.00	27.50	3	4,306	0.07%
2018/07/10	1	27.45	2	27.40	27.90	-1	4,296	-0.02%
2018/07/06	0	0.00	2	26.70	27.05	-2	4,281	-0.05%
2018/07/05	7	27.00	17	27.20	27.00	-10	4,321	-0.23%
2018/07/04	21	28.15	19	27.95	27.90	2	4,324	0.05%
2018/07/03	10	27.16	0	0.00	27.15	10	4,011	0.25%
2018/07/02	4	27.09	5	27.05	26.85	-1	4,016	-0.02%
2018/06/29	13	27.42	14	27.33	27.25	-1	3,991	-0.03%
2018/06/28	2	26.28	5	26.27	26.25	-3	3,914	-0.08%
2018/06/25	2	26.85	9	27.21	26.70	-7	3,974	-0.18%
2018/06/22	2	27.45	10	27.47	27.15	-8	4,015	-0.20%
2018/06/21	15	28.08	22	27.47	27.95	-7	3,998	-0.18%
2018/06/20	6	26.93	16	26.80	27.45	-10	3,963	-0.25%
2018/06/19	3	27.15	0	0.00	27.20	3	4,013	0.07%
2018/06/14	11	27.35	4	27.36	27.30	7	4,165	0.17%
2018/06/13	3	27.63	0	0.00	27.60	3	4,174	0.07%
2018/06/12	1	28.20	7	28.13	27.85	-6	4,166	-0.14%
2018/06/11	25	27.50	0	0.00	27.40	25	4,093	0.61%
2018/06/08	3	27.83	1	27.75	27.70	2	4,127	0.05%
2018/06/06	0	0.00	2	27.25	27.35	-2	4,114	-0.05%
2018/06/05	8	27.24	17	27.46	27.00	-9	4,531	-0.20%
2018/06/04	21	28.29	8	28.06	28.05	13	4,582	0.28%
2018/06/01	25	27.25	37	27.23	27.35	-12	4,392	-0.27%
2018/05/31	4	26.40	1	26.30	26.50	3	4,412	0.07%
2018/05/30	10	25.88	0	0.00	25.90	10	4,538	0.22%
2018/05/29	3	26.32	0	0.00	26.25	3	4,596	0.07%
2018/05/28	4	26.10	2	26.10	26.05	2	4,630	0.04%
2018/05/25	0	0.00	4	25.60	25.35	-4	4,770	-0.08%
2018/05/24	5	25.45	10	25.44	25.35	-5	4,822	-0.10%
2018/05/23	7	25.73	0	0.00	25.60	7	4,885	0.14%
2018/05/22	4	25.90	4	25.90	25.75	0	4,910	0.00%
2018/05/21	0	0.00	2	25.60	25.70	-2	5,034	-0.04%
2018/05/18	10	25.61	0	0.00	25.40	10	5,176	0.19%
2018/05/17	8	25.72	15	25.56	26.10	-7	5,161	-0.14%
2018/05/16	8	24.33	0	0.00	24.50	8	5,055	0.16%
2018/05/15	2	24.25	0	0.00	24.25	2	5,119	0.04%
2018/05/11	10	24.15	0	0.00	24.10	10	5,357	0.19%
2018/05/08	0	0.00	1	24.15	24.15	-1	5,480	-0.02%
2018/05/07	0	0.00	10	24.00	24.00	-10	5,554	-0.18%
2018/05/04	0	0.00	17	24.15	24.10	-17	5,637	-0.30%
2018/04/30	2	24.15	0	0.00	24.15	2	6,075	0.03%
2018/04/27	6	23.83	0	0.00	23.70	6	6,376	0.09%
2018/04/26	9	24.09	0	0.00	23.55	9	6,682	0.13%
2018/04/25	1	23.75	0	0.00	23.75	1	7,172	0.01%
2018/04/24	0	0.00	5	24.26	23.90	-5	7,255	-0.07%
2018/04/20	5	25.30	0	0.00	25.20	5	7,393	0.07%
2018/04/19	0	0.00	10	25.70	25.50	-10	7,480	-0.13%
2018/04/18	0	0.00	1	25.50	25.50	-1	7,755	-0.01%
2018/04/17	2	25.90	0	0.00	25.80	2	7,945	0.03%
2018/04/16	6	26.88	0	0.00	26.60	6	8,233	0.07%
2018/04/11	1	26.60	0	0.00	26.70	1	10,411	0.01%
2018/04/10	4	25.80	8	26.29	26.55	-4	11,292	-0.04%
2018/04/09	0	0.00	2	25.70	25.25	-2	11,603	-0.02%
2018/03/31	0	0.00	1	26.75	26.65	-1	11,828	-0.01%
2018/03/30	2	27.23	1	27.35	27.05	1	11,829	0.01%
2018/03/28	1	27.00	1	27.25	27.00	0	11,817	0.00%
2018/03/27	5	27.50	0	0.00	27.50	5	11,825	0.04%
2018/03/23	32	26.70	1	26.65	26.75	31	11,831	0.26%
2018/03/22	3	27.35	1.1	27.72	27.35	1.9	11,738	0.02%
2018/03/21	1	27.55	0	0.00	27.85	1	11,692	0.01%
2018/03/20	16	27.35	5	27.35	27.15	11	11,863	0.09%
2018/03/19	2	27.95	0	0.00	27.90	2	11,893	0.02%
2018/03/16	0	0.00	1	28.30	28.20	-1	11,875	-0.01%
2018/03/15	3	28.05	0	0.00	28.05	3	11,917	0.03%
2018/03/14	3	28.17	2	28.05	27.95	1	11,906	0.01%
2018/03/13	1	28.40	0	0.00	28.45	1	11,883	0.01%
2018/03/12	8	28.53	1	28.55	28.35	7	11,841	0.06%
2018/03/09	21	29.80	11	29.77	29.20	10	11,816	0.08%
2018/03/08	5	28.87	2	28.85	28.75	3	11,452	0.03%
2018/03/06	3	28.85	3	28.73	28.75	0	11,513	0.00%
2018/03/05	1	28.50	7	28.64	28.45	-6	11,389	-0.05%
2018/03/02	3	28.18	4	28.40	28.15	-1	11,353	-0.01%
2018/02/27	2	27.90	5	27.90	27.80	-3	11,967	-0.03%
2018/02/26	0	0.00	6	27.29	27.00	-6	12,038	-0.05%
2018/02/22	1	27.10	6	27.10	27.25	-5	11,994	-0.04%
2018/02/21	7	26.41	0	0.00	27.50	7	11,995	0.06%
2018/02/12	4	25.55	6	25.55	25.45	-2	11,913	-0.02%
2018/02/09	0	0.00	1	25.00	25.00	-1	11,890	-0.01%
2018/02/08	1	24.85	1	25.00	25.10	0	11,927	0.00%
2018/02/07	0	0.00	1	25.50	25.25	-1	11,965	-0.01%
2018/02/06	29	25.31	55	24.96	25.10	-26	12,043	-0.22%
2018/02/05	3	27.15	0	0.00	27.40	3	12,214	0.02%
2018/02/02	0	0.00	2	27.95	27.95	-2	12,207	-0.02%
2018/02/01	8	27.95	0	0.00	27.95	8	12,226	0.07%
2018/01/29	1	28.35	0	0.00	28.40	1	12,159	0.01%
2018/01/26	2	27.80	54	27.91	27.70	-52	12,089	-0.43%
2018/01/25	6	28.86	2	28.10	28.10	4	11,968	0.03%
2018/01/24	7	28.84	0	0.00	29.30	7	11,793	0.06%
2018/01/23	17	29.17	2	29.15	29.05	15	11,701	0.13%
2018/01/22	36	30.81	2	31.35	30.30	34	11,422	0.30%
2018/01/19	31	30.56	24	29.58	30.70	7	11,212	0.06%
2018/01/18	6	29.77	1	30.00	29.35	5	10,752	0.05%
2018/01/17	1	29.80	3	29.60	29.45	-2	10,698	-0.02%
2018/01/16	25	30.15	0	0.00	29.50	25	10,612	0.24%
2018/01/15	0	0.00	32	29.46	29.35	-32	10,510	-0.30%
2018/01/12	34	30.36	20	30.40	30.05	14	10,468	0.13%
2018/01/11	6	29.48	2	29.65	29.55	4	10,156	0.04%
2018/01/10	8	29.54	9	29.40	29.10	-1	9,979	-0.01%
2018/01/09	2	30.03	8	29.91	30.20	-6	9,679	-0.06%
2018/01/08	65	31.59	76	30.84	30.60	-11	9,315	-0.12%
2018/01/05	93	30.55	47	31.03	31.20	46	8,612	0.53%
2018/01/04	72	28.23	89	28.31	28.95	-17	7,454	-0.23%
2018/01/03	35	26.75	21	26.33	26.35	14	6,544	0.21%
2018/01/02	3	25.75	1	26.00	25.95	2	6,204	0.03%