正文 (4906)-永豐金-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
33.30
漲跌
▼0.45
漲幅
-1.33%
成交量
1,655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－永豐金-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

永豐金-新莊券商分點個股進出
永豐金-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
2024/05/09	2	33.30	6	33.55	33.30	-4	6,780	-0.06%
2024/05/08	0	0.00	10	33.40	33.75	-10	6,787	-0.15%
2024/05/07	20	33.20	0.2	33.20	33.15	19.8	6,815	0.29%
2024/05/06	0	0.00	4	33.60	33.55	-4	6,878	-0.06%
2024/05/03	0	0.00	1	33.50	33.30	-1	6,909	-0.01%
2024/04/30	0	0.00	1.1	33.26	33.25	-1.1	7,018	-0.02%
2024/04/29	0	0.00	2	33.20	33.25	-2	7,071	-0.03%
2024/04/26	3	32.70	0	0.00	32.80	3	7,230	0.04%
2024/04/25	22	32.61	0	0.00	32.50	22	7,275	0.30%
2024/04/24	1	32.90	0	0.00	33.00	1	7,337	0.01%
2024/04/23	2	32.30	0	0.00	32.55	2	7,404	0.03%
2024/04/18	10	32.95	0	0.00	33.15	10	7,725	0.13%
2024/04/17	0	0.00	1	33.10	32.95	-1	7,742	-0.01%
2024/04/16	4.1	32.86	5	33.00	32.70	-0.9	7,740	-0.01%
2024/04/15	47	34.14	0	0.00	34.10	47	7,693	0.61%
2024/04/12	0	0.00	1.1	34.52	34.55	-1.1	7,674	-0.01%
2024/04/10	0	0.00	11	34.67	34.70	-11	7,709	-0.14%
2024/04/09	1	34.15	2	34.53	34.05	-1	7,659	-0.01%
2024/04/08	11	34.04	0	0.00	34.05	11	7,608	0.14%
2024/04/03	1	33.90	0	0.00	33.95	1	7,608	0.01%
2024/04/02	3.1	34.20	0	0.00	34.10	3.1	7,621	0.04%
2024/03/29	2	34.10	0	0.00	34.10	2	7,575	0.03%
2024/03/27	2	34.35	0	0.00	34.40	2	7,680	0.03%
2024/03/26	25	34.84	0	0.00	34.40	25	7,678	0.33%
2024/03/25	1	35.20	0	0.00	35.30	1	7,627	0.01%
2024/03/21	36	34.80	2	34.80	34.80	34	7,663	0.44%
2024/03/20	105	35.14	7.3	35.22	34.90	97.7	7,731	1.26%	大買/
2024/03/19	50	35.15	1	35.15	35.00	49	7,974	0.61%
2024/03/15	14	34.37	5	34.53	34.30	9	8,602	0.10%
2024/03/14	9	34.94	2	34.88	34.90	7	8,679	0.08%
2024/03/13	1	35.75	113	35.75	35.65	-112	8,912	-1.26%	大賣/鉅額交易
2024/03/12	5	36.19	12	36.30	36.15	-7	8,880	-0.08%
2024/03/11	113	36.42	3	36.00	36.15	110	8,786	1.25%	大買/鉅額交易
2024/03/08	9	36.37	12	36.13	35.95	-3	8,713	-0.03%
2024/03/07	22	37.04	13	37.55	36.80	9	8,577	0.10%
2024/03/06	16.3	38.62	3	38.35	38.35	13.3	8,253	0.16%
2024/03/05	84.2	40.12	57	39.44	39.50	27.2	7,969	0.34%
2024/03/04	3	37.72	51	37.90	38.70	-48	6,493	-0.74%
2024/02/27	1.3	35.78	1	35.30	35.25	0.3	5,974	0.00%
2024/02/23	8	36.17	1	35.90	35.90	7	5,955	0.12%
2024/02/22	0	0.00	6.1	36.48	36.35	-6.1	6,002	-0.10%
2024/02/21	2	36.10	0	0.00	36.05	2	5,965	0.03%
2024/02/20	3	35.95	0	0.00	35.65	3	5,938	0.05%
2024/02/19	1	35.90	11	35.88	35.95	-10	5,940	-0.17%
2024/02/05	0.1	35.35	0	0.00	35.10	0.1	5,887	0.00%
2024/02/02	14	36.24	10	36.66	36.00	4	5,862	0.07%
2024/02/01	17	36.22	9.2	36.23	36.20	7.8	5,732	0.14%
2024/01/31	3.1	35.69	3	35.60	35.60	0.1	5,626	0.00%
2024/01/30	1	35.35	0	0.00	35.75	1	5,649	0.02%
2024/01/29	16.1	35.18	6	35.74	35.80	10.1	5,636	0.18%
2024/01/26	2	35.05	1	35.65	35.00	1	5,682	0.02%
2024/01/25	0.1	35.50	0	0.00	35.60	0.1	5,729	0.00%
2024/01/24	0	0.00	1	35.95	35.80	-1	5,703	-0.02%
2024/01/22	4	35.78	5	35.83	35.85	-1	5,625	-0.02%
2024/01/17	5.2	35.39	24	35.26	35.35	-18.8	5,398	-0.35%
2024/01/16	26	35.26	4	35.53	36.00	22	5,340	0.41%
2024/01/15	3	34.97	9	34.79	35.00	-6	5,112	-0.12%
2024/01/12	0	0.00	2	33.50	33.50	-2	5,002	-0.04%
2024/01/11	6	33.63	0	0.00	33.75	6	5,018	0.12%
2024/01/10	0	0.00	1	33.50	33.45	-1	5,067	-0.02%
2024/01/09	3	33.17	1	33.20	33.25	2	5,131	0.04%
2024/01/08	0	0.00	5	33.71	33.75	-5	5,171	-0.10%
2024/01/05	2	33.75	1	33.95	33.65	1	5,213	0.02%
2024/01/04	2	34.05	2	34.25	33.85	0	5,268	0.00%
2024/01/03	1	34.15	0	0.00	34.15	1	5,289	0.02%
2024/01/02	1	34.45	0	0.00	34.70	1	5,278	0.02%
2023/12/29	1	34.50	0	0.00	34.50	1	5,341	0.02%
2023/12/28	0	0.00	2	35.03	34.80	-2	5,364	-0.04%
2023/12/27	1.1	34.56	0	0.00	34.55	1.1	5,396	0.02%
2023/12/26	2	34.85	1	34.90	34.85	1	5,538	0.02%
2023/12/25	2	34.73	0.3	35.27	34.60	1.7	5,548	0.03%
2023/12/18	2	36.38	4	35.95	35.80	-2	5,740	-0.03%
2023/12/15	0.2	36.33	4	36.33	36.20	-3.8	5,810	-0.07%
2023/12/14	4	36.86	4.3	37.06	36.90	-0.3	5,830	-0.01%
2023/12/13	5.2	36.19	14	36.69	36.35	-8.8	5,593	-0.16%
2023/12/12	0.1	35.63	7	35.54	35.75	-6.9	5,399	-0.13%
2023/12/11	22	34.36	0	0.00	34.30	22	5,452	0.40%
2023/12/08	1	35.15	15	35.79	35.70	-14	5,430	-0.26%
2023/12/07	0	0.00	2	34.65	34.50	-2	5,303	-0.04%
2023/12/06	0.1	34.30	2	34.20	34.15	-1.9	5,386	-0.04%
2023/12/05	2	34.05	0	0.00	33.95	2	5,485	0.04%
2023/11/30	1	34.05	0	0.00	34.05	1	6,330	0.02%
2023/11/28	0	0.00	1	34.25	34.40	-1	6,905	-0.01%
2023/11/22	0	0.00	5	34.64	34.65	-5	8,732	-0.06%
2023/11/21	7	34.96	8	35.05	34.60	-1	9,605	-0.01%
2023/11/20	1	34.20	0	0.00	34.30	1	9,947	0.01%
2023/11/17	2	33.50	1	33.45	33.45	1	10,412	0.01%
2023/11/16	0	0.00	1.1	33.47	33.40	-1.1	10,727	-0.01%
2023/11/13	1	33.05	3	32.72	32.75	-2	11,342	-0.02%
2023/11/09	1	32.80	0	0.00	32.90	1	11,392	0.01%
2023/11/08	0.1	33.55	0	0.00	33.30	0.1	11,367	0.00%
2023/11/07	0	0.00	1	33.60	33.45	-1	11,416	-0.01%
2023/11/03	4	34.41	2	34.60	34.25	2	11,956	0.02%
2023/11/02	1	33.85	0	0.00	33.85	1	11,934	0.01%
2023/10/31	4	33.39	0	0.00	32.60	4	12,232	0.03%
2023/10/18	0.1	33.40	21	33.20	33.45	-20.9	13,018	-0.16%
2023/10/17	4.1	33.99	0	0.00	33.85	4.1	13,017	0.03%
2023/10/16	7.1	34.50	6	34.85	34.60	1.1	13,098	0.01%
2023/10/13	2	35.60	0	0.00	35.35	2	13,160	0.02%
2023/10/12	2.1	35.42	3	35.92	35.90	-0.9	13,254	-0.01%
2023/10/11	1	36.30	0	0.00	36.00	1	13,271	0.01%
2023/10/06	0	0.00	1	37.05	36.70	-1	13,344	-0.01%
2023/10/04	3.1	36.51	0	0.00	36.60	3.1	13,391	0.02%
2023/10/03	6	37.83	1	37.95	37.15	5	13,538	0.04%
2023/10/02	4	37.83	7	37.59	37.85	-3	13,683	-0.02%
2023/09/28	9	36.50	0	0.00	36.45	9	13,866	0.06%
2023/09/27	0.2	36.45	0	0.00	36.70	0.2	14,035	0.00%
2023/09/26	0.1	37.40	1.5	37.87	37.25	-1.4	14,314	-0.01%
2023/09/25	1	37.40	2	37.50	37.60	-1	14,810	-0.01%
2023/09/22	0.1	35.55	0	0.00	36.05	0.1	15,164	0.00%
2023/09/21	5.4	35.74	3	35.80	35.65	2.4	15,371	0.02%
2023/09/20	1	36.55	0	0.00	36.60	1	15,626	0.01%
2023/09/19	29	37.76	24	37.48	37.35	5	15,530	0.03%
2023/09/18	0	0.00	2	36.65	37.10	-2	15,394	-0.01%
2023/09/15	13	37.37	3	37.30	37.05	10	15,333	0.07%
2023/09/14	17	38.33	14	38.23	38.05	3	15,132	0.02%
2023/09/13	0	0.00	23	37.55	37.70	-23	14,807	-0.16%
2023/09/12	0	0.00	3.3	37.51	37.45	-3.3	14,717	-0.02%
2023/09/11	10.1	36.50	21	36.41	36.25	-10.9	14,568	-0.07%
2023/09/08	1.1	36.69	0	0.00	37.00	1.1	14,723	0.01%
2023/09/07	33.1	36.88	1.1	36.88	37.05	32	14,692	0.22%
2023/09/06	3.1	37.80	58	37.69	37.95	-54.9	14,398	-0.38%
2023/09/05	0	0.00	3.2	36.48	36.50	-3.2	13,995	-0.02%
2023/09/04	0	0.00	0.2	36.13	36.20	-0.2	13,935	0.00%
2023/09/01	0	0.00	9	37.86	37.05	-9	13,756	-0.07%
2023/08/30	0	0.00	3	37.02	36.95	-3	13,760	-0.02%
2023/08/29	3.4	36.15	2	35.95	36.25	1.4	13,590	0.01%
2023/08/28	24	37.83	7	36.94	35.90	17	13,326	0.13%
2023/08/25	14.1	37.39	9	37.12	37.50	5.1	12,166	0.04%
2023/08/24	6	35.76	70.1	36.09	35.40	-64.1	11,315	-0.57%
2023/08/23	10	35.43	20	35.23	35.55	-10	10,998	-0.09%
2023/08/22	8	34.78	11	34.40	34.30	-3	10,496	-0.03%
2023/08/21	21.1	34.16	19.1	34.45	34.50	2	10,182	0.02%
2023/08/18	14	33.94	2	34.00	32.95	12	9,725	0.12%
2023/08/17	1	33.50	4.1	33.55	33.65	-3.1	9,639	-0.03%
2023/08/16	0.2	32.83	0.7	32.70	33.05	-0.5	9,566	-0.01%
2023/08/15	0	0.00	0.1	33.30	33.25	-0.1	9,564	0.00%
2023/08/14	0	0.00	10	32.90	32.65	-10	9,629	-0.10%
2023/08/11	4	33.24	0	0.00	32.65	4	9,575	0.04%
2023/08/10	16	33.33	14	33.43	33.35	2	9,491	0.02%
2023/08/09	14	34.16	6.1	34.41	33.55	7.9	9,344	0.08%
2023/08/08	21	33.24	20	33.10	33.15	1	8,915	0.01%
2023/08/07	2	33.35	6.1	33.20	33.45	-4.1	8,858	-0.05%
2023/08/04	24	32.79	89.2	32.48	32.90	-65.2	8,737	-0.75%
2023/08/02	83.3	31.57	72	32.08	31.40	11.3	8,557	0.13%
2023/08/01	70.5	32.16	0	0.00	32.05	70.5	8,426	0.84%
2023/07/31	3.1	32.69	0.1	32.80	32.10	2.9	8,343	0.04%
2023/07/28	50.1	31.45	0	0.00	31.50	50.1	8,268	0.61%
2023/07/24	2	31.25	0	0.00	31.55	2	8,024	0.02%
2023/07/21	2.1	31.33	10	31.50	31.40	-7.9	7,964	-0.10%
2023/07/20	0	0.00	16	32.00	32.05	-16	7,937	-0.20%
2023/07/19	16.2	31.68	1	32.35	31.60	15.2	7,881	0.19%
2023/07/18	5.1	32.36	0	0.00	32.25	5.1	7,838	0.07%
2023/07/17	2	33.30	4	33.31	33.35	-2	7,735	-0.03%
2023/07/14	12	32.91	0	0.00	32.75	12	7,654	0.16%
2023/07/13	4	32.89	4.3	32.78	32.55	-0.3	7,621	0.00%
2023/07/12	52.1	32.06	10	32.15	32.10	42.1	7,580	0.56%
2023/07/11	5.1	32.42	1	32.35	32.40	4.1	7,560	0.05%
2023/07/10	5.1	32.83	2	32.65	32.80	3.1	7,535	0.04%
2023/07/07	7.1	33.68	9	33.42	33.55	-1.9	7,398	-0.03%
2023/07/06	15	34.13	7.3	34.28	33.65	7.7	7,318	0.10%
2023/07/05	2	33.60	2	33.48	33.15	0	6,999	0.00%
2023/07/04	9.1	33.04	6.1	33.14	33.40	3	6,832	0.04%
2023/07/03	0	0.00	18	34.10	34.45	-18	6,528	-0.28%
2023/06/30	11	33.09	39.1	32.64	33.05	-28.1	5,960	-0.47%
2023/06/29	0	0.00	2.6	31.64	31.50	-2.6	5,502	-0.05%
2023/06/28	8	31.29	3	31.55	31.25	5	5,288	0.09%
2023/06/27	11	30.04	0	0.00	29.80	11	4,964	0.22%
2023/06/26	12	30.00	0	0.00	30.05	12	5,017	0.24%
2023/06/21	5	30.23	30	30.25	30.25	-25	5,082	-0.49%
2023/06/20	0	0.00	1	30.20	30.15	-1	5,100	-0.02%
2023/06/19	4	30.08	4	30.26	30.05	0	5,111	0.00%
2023/06/16	15.2	30.52	0	0.00	30.50	15.2	5,096	0.30%
2023/06/15	24	30.94	67	30.91	30.90	-43	5,072	-0.85%
2023/06/14	5	30.86	41	30.92	31.40	-36	4,996	-0.72%
2023/06/13	3.1	31.50	49.2	31.48	31.50	-46.1	4,718	-0.98%
2023/06/12	22	31.40	4	31.43	31.30	18	4,671	0.39%
2023/06/09	30	31.69	20	31.65	31.80	10	4,657	0.21%
2023/06/08	22	31.39	5.3	31.36	31.15	16.7	4,632	0.36%
2023/06/07	11	31.63	0	0.00	31.65	11	4,632	0.24%
2023/06/06	15	32.12	3	32.47	32.00	12	4,564	0.26%
2023/06/05	62	32.62	75	33.22	33.45	-13	4,354	-0.30%
2023/06/02	4	31.41	10	31.20	31.55	-6	4,016	-0.15%
2023/06/01	15.3	31.48	3	31.60	31.60	12.3	3,984	0.31%
2023/05/31	1	31.35	2	31.63	31.40	-1	3,966	-0.03%
2023/05/30	2	31.03	0	0.00	31.15	2	3,928	0.05%
2023/05/29	1	31.55	9	31.24	31.40	-8	3,868	-0.21%
2023/05/26	1	30.40	1	30.40	30.30	0	3,712	0.00%
2023/05/25	2	30.58	0	0.00	30.50	2	3,701	0.05%
2023/05/22	0	0.00	1	30.40	30.50	-1	3,637	-0.03%
2023/05/17	0	29.60	0	0.00	29.65	0	3,442	0.00%
2023/05/16	10	29.75	0	0.00	29.70	10	3,412	0.29%
2023/05/15	5	29.95	0	0.00	29.75	5	3,397	0.15%
2023/05/10	2	30.33	1	30.85	30.25	1	3,319	0.03%
2023/05/09	0	0.00	1	30.00	29.90	-1	3,249	-0.03%
2023/05/08	30	29.38	1	29.45	29.50	29	3,230	0.90%
2023/05/05	5	29.65	1	29.30	29.40	4	3,221	0.12%
2023/05/04	14	29.62	2	29.70	29.65	12	3,183	0.38%
2023/05/03	2	31.05	0	0.00	30.80	2	3,100	0.06%
2023/05/02	6	30.96	0	0.00	31.00	6	3,067	0.20%
2023/04/28	5	30.95	0	0.00	31.00	5	3,047	0.16%
2023/04/27	0	0.00	2	31.15	30.95	-2	3,025	-0.07%
2023/04/26	0	0.00	1	30.90	30.90	-1	3,003	-0.03%
2023/04/25	3	30.73	2	31.25	30.80	1	2,993	0.03%
2023/04/24	3	31.30	1	31.20	31.50	2	2,948	0.07%
2023/04/21	6	30.73	0	0.00	30.80	6	2,923	0.21%
2023/04/20	0	0.00	1	32.30	32.10	-1	2,812	-0.04%
2023/04/19	0	0.00	1	32.65	32.50	-1	2,764	-0.04%
2023/04/18	0	0.00	3	32.42	32.25	-3	2,692	-0.11%
2023/04/17	0	0.00	7	32.31	32.35	-7	2,630	-0.27%
2023/04/14	2	31.80	8	31.76	31.65	-6	2,536	-0.24%
2023/04/13	3	31.65	20	31.60	31.60	-17	2,479	-0.69%
2023/04/12	6	31.62	5	31.76	31.80	1	2,441	0.04%
2023/04/11	1	31.25	19	31.72	31.35	-18	2,377	-0.76%
2023/04/10	7	30.71	3	30.58	30.65	4	2,219	0.18%
2023/04/07	3	31.33	0	0.00	31.30	3	2,166	0.14%
2023/04/06	6	31.43	4	31.38	31.40	2	2,130	0.09%
2023/03/31	0	0.00	50	30.95	30.90	-50	2,069	-2.42%
2023/03/30	0	0.00	4	30.98	30.85	-4	2,026	-0.20%
2023/03/29	0	0.00	151	30.53	30.50	-151	1,954	-7.73%	大賣/鉅額交易
2023/03/28	0	0.00	50	30.25	30.25	-50	1,916	-2.61%
2023/03/27	0	30.20	6	30.43	30.20	-6	1,860	-0.32%
2023/03/24	0	0.00	8	29.79	29.85	-8	1,797	-0.44%
2023/03/23	0	0.00	2	29.45	29.45	-2	1,721	-0.12%
2023/03/22	6	29.25	0	0.00	29.30	6	1,695	0.35%
2023/03/20	0	0.00	2	28.93	29.15	-2	1,639	-0.12%
2023/03/16	4	28.33	0	0.00	28.00	4	1,636	0.24%
2023/03/15	2	28.83	1	29.10	28.65	1	1,612	0.06%
2023/03/13	1	28.10	0	0.00	28.25	1	1,521	0.07%
2023/03/10	1	28.55	2	28.55	28.50	-1	1,517	-0.07%
2023/03/09	4	28.35	0	0.00	28.25	4	1,486	0.27%
2023/03/08	0	0.00	1	28.60	28.65	-1	1,476	-0.07%
2023/03/07	2	28.53	1	28.55	28.45	1	1,491	0.07%
2023/03/06	0	0.00	1	28.35	28.35	-1	1,459	-0.07%
2023/02/23	51	27.80	0	0.00	27.80	51	1,601	3.18%
2023/02/14	5	27.75	0	0.00	27.70	5	1,789	0.28%
2023/02/09	36	27.95	0	0.00	27.90	36	1,904	1.89%
2023/02/08	14	27.95	3	28.00	28.00	11	1,903	0.58%
2023/02/07	1	28.25	0	0.00	28.05	1	1,897	0.05%
2023/02/03	2	28.10	0	0.00	28.00	2	1,882	0.11%
2023/02/02	1	27.95	1	28.05	28.10	0	1,875	0.00%
2023/02/01	1	28.00	0	0.00	27.95	1	1,856	0.05%
2023/01/17	20	26.90	15	26.85	26.85	5	1,823	0.27%
2023/01/13	71.1	27.18	0	0.00	26.85	71.1	1,860	3.82%
2023/01/10	0.1	27.95	0	0.00	27.70	0.1	1,888	0.00%
2022/12/30	1	27.50	1	27.65	27.40	0	2,049	0.00%
2022/12/29	11	26.80	0	0.00	26.95	11	2,046	0.54%
2022/12/27	2	27.55	0	0.00	27.60	2	2,188	0.09%
2022/12/26	21	27.25	2	27.48	27.35	19	2,216	0.86%
2022/12/23	10	27.00	0	0.00	27.35	10	2,258	0.44%
2022/12/20	1.1	26.87	0	0.00	26.75	1.1	2,501	0.04%
2022/12/16	2	27.78	0	0.00	27.55	2	2,883	0.07%
2022/12/14	8	28.16	0	0.00	28.20	8	3,875	0.21%
2022/12/13	16	28.31	0	0.00	28.10	16	3,879	0.41%
2022/12/06	0	0.00	5	28.35	28.15	-5	3,943	-0.13%
2022/12/05	3	28.62	0	0.00	28.65	3	3,999	0.08%
2022/11/30	10	28.79	0	0.00	28.60	10	4,149	0.24%
2022/11/29	6	28.88	2	28.80	28.80	4	4,494	0.09%
2022/11/24	0	0.00	1	28.50	28.40	-1	4,640	-0.02%
2022/11/23	3	28.60	0	0.00	28.60	3	4,647	0.06%
2022/11/22	1	28.85	3	28.83	28.75	-2	4,647	-0.04%
2022/11/21	6	28.29	0	0.00	28.15	6	4,669	0.13%
2022/11/16	1	27.90	0	0.00	27.70	1	4,845	0.02%
2022/11/14	0	0.00	1	28.15	28.15	-1	5,099	-0.02%
2022/11/11	1	28.05	0	0.00	27.75	1	5,232	0.02%
2022/11/10	1	27.85	1	28.20	27.80	0	5,229	0.00%
2022/11/09	0	0.00	1	28.00	27.85	-1	5,185	-0.02%
2022/11/08	2	27.60	3	27.45	27.60	-1	5,145	-0.02%
2022/11/04	2	26.68	0	0.00	26.70	2	5,118	0.04%
2022/11/01	0	0.00	6	26.40	26.40	-6	5,223	-0.11%
2022/10/31	0	0.00	1	26.25	26.15	-1	5,274	-0.02%
2022/10/28	1	25.70	0	0.00	25.70	1	5,298	0.02%
2022/10/27	0	0.00	1	26.40	26.30	-1	5,324	-0.02%
2022/10/26	4	25.73	0	0.00	25.65	4	5,352	0.07%
2022/10/25	3	26.32	0	0.00	26.05	3	5,343	0.06%
2022/10/24	0	0.00	2	27.05	26.70	-2	5,366	-0.04%
2022/10/21	6	26.70	1	26.65	26.60	5	5,405	0.09%
2022/10/20	2	26.73	1	27.65	27.65	1	5,439	0.02%
2022/10/19	0	0.00	6	27.73	27.20	-6	5,450	-0.11%
2022/10/18	0	0.00	1	27.70	27.45	-1	5,496	-0.02%
2022/10/17	3	26.90	0	0.00	27.15	3	5,502	0.05%
2022/10/14	4	27.59	1	27.55	27.65	3	5,498	0.05%
2022/10/13	2	27.30	1	26.50	26.50	1	5,516	0.02%
2022/10/11	1	27.60	0	0.00	27.85	1	5,552	0.02%
2022/10/07	1	28.30	0	0.00	28.50	1	5,567	0.02%
2022/10/05	0	0.00	1	28.45	28.10	-1	5,670	-0.02%
2022/10/04	0	0.00	1	27.85	27.95	-1	5,623	-0.02%
2022/10/03	2	26.95	1	27.10	27.10	1	5,647	0.02%
2022/09/30	0	0.00	1	26.10	26.70	-1	5,819	-0.02%
2022/09/29	1	26.80	0	0.00	26.75	1	5,829	0.02%
2022/09/28	3	26.77	0	0.00	26.05	3	5,836	0.05%
2022/09/27	2	26.93	3	27.08	27.60	-1	5,759	-0.02%
2022/09/26	6	27.88	6	27.92	27.50	0	5,709	0.00%
2022/09/23	17	30.04	11	30.00	29.30	6	5,662	0.11%
2022/09/22	52	31.78	39	30.86	30.40	13	5,462	0.24%
2022/09/21	4	30.86	4	30.79	31.05	0	4,633	0.00%
2022/09/20	2	30.08	0	0.00	30.00	2	4,514	0.04%
2022/09/19	1	30.30	0	0.00	30.10	1	4,559	0.02%
2022/09/16	0	0.00	1	30.75	30.70	-1	4,572	-0.02%
2022/09/15	0	0.00	1	30.85	30.85	-1	4,632	-0.02%
2022/09/14	1	30.60	0	0.00	30.95	1	4,716	0.02%
2022/09/13	4	31.34	1	31.15	31.10	3	4,764	0.06%
2022/09/07	1	31.05	6	31.56	31.65	-5	4,920	-0.10%
2022/09/06	6	31.51	1	31.60	31.55	5	5,563	0.09%
2022/09/05	3	31.67	7	32.09	32.25	-4	5,576	-0.07%
2022/09/02	1	31.95	2	32.20	31.95	-1	5,255	-0.02%
2022/09/01	0	0.00	5	31.81	31.85	-5	5,214	-0.10%
2022/08/31	1	31.60	1	31.95	31.70	0	5,184	0.00%
2022/08/29	0	0.00	2	31.40	31.30	-2	5,267	-0.04%
2022/08/26	3	31.73	7	31.99	31.70	-4	5,373	-0.07%
2022/08/25	0	0.00	7	31.55	31.55	-7	5,370	-0.13%
2022/08/24	3	31.12	0	0.00	31.10	3	5,343	0.06%
2022/08/23	1	31.25	46	31.09	31.50	-45	5,328	-0.84%
2022/08/22	0	0.00	4	31.41	31.10	-4	5,227	-0.08%
2022/08/19	3	30.67	24	31.06	31.10	-21	5,150	-0.41%
2022/08/18	3	30.28	2	30.18	30.25	1	4,994	0.02%
2022/08/12	1	29.05	2	28.98	29.15	-1	4,912	-0.02%
2022/08/11	3	29.13	3	29.22	29.10	0	4,919	0.00%
2022/08/09	10	29.15	1	29.15	29.35	9	4,915	0.18%
2022/08/08	42	28.78	0	0.00	28.90	42	4,904	0.86%
2022/08/04	0	0.00	9	29.26	29.50	-9	4,845	-0.19%
2022/08/03	7	29.11	5	29.50	29.30	2	4,843	0.04%
2022/08/02	1	29.85	1	29.75	29.65	0	4,845	0.00%
2022/07/28	17	30.66	1	30.40	30.35	16	4,922	0.33%
2022/07/27	7	30.26	32	30.38	30.70	-25	4,935	-0.51%
2022/07/26	5	30.20	0	0.00	30.10	5	4,931	0.10%
2022/07/25	6	30.29	0	0.00	30.30	6	4,995	0.12%
2022/07/22	2	30.05	0	0.00	30.00	2	4,991	0.04%
2022/07/20	4	30.30	0	0.00	30.30	4	5,057	0.08%
2022/07/19	0	0.00	10	30.47	30.40	-10	5,114	-0.20%
2022/07/18	1	29.90	2	30.25	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	0	0.00	6	29.78	30.15	-6	5,444	-0.11%
2022/07/13	2	29.33	0	0.00	29.25	2	5,385	0.04%
2022/07/12	2	28.90	0	0.00	29.00	2	5,397	0.04%
2022/07/11	4	29.10	0	0.00	29.35	4	5,413	0.07%
2022/07/08	1	29.60	12	29.30	29.30	-11	5,411	-0.20%
2022/07/07	1	26.85	5	27.55	27.85	-4	5,260	-0.08%
2022/07/06	2	26.78	0	0.00	26.30	2	5,281	0.04%
2022/07/05	0	0.00	6	26.69	26.85	-6	5,355	-0.11%
2022/07/04	6	25.93	1	26.35	26.10	5	5,427	0.09%
2022/07/01	9	27.92	30	27.58	27.10	-21	5,576	-0.38%
2022/06/30	2	29.35	2	29.45	29.00	0	5,657	0.00%
2022/06/29	3	29.98	0	0.00	30.00	3	5,752	0.05%
2022/06/28	1	30.50	0.2	30.72	30.55	0.8	5,889	0.01%
2022/06/27	5	30.85	0.3	30.85	30.95	4.7	5,961	0.08%
2022/06/24	1	31.00	2.5	30.57	30.60	-1.5	6,030	-0.02%
2022/06/23	1	31.15	7	31.05	30.65	-6	6,109	-0.10%
2022/06/22	3	30.80	8	31.14	30.80	-5	6,324	-0.08%
2022/06/21	0	0.00	7	30.65	30.65	-7	6,295	-0.11%
2022/06/20	3	29.27	0	0.00	29.25	3	6,334	0.05%
2022/06/17	1	30.00	0	0.00	30.25	1	6,421	0.02%
2022/06/16	14	31.04	20	31.48	30.55	-6	6,429	-0.09%
2022/06/15	22	32.01	24	32.69	31.10	-2	6,541	-0.03%
2022/06/14	2	30.63	2	31.35	31.50	0	5,909	0.00%
2022/06/13	0	0.00	10	31.05	31.00	-10	5,796	-0.17%
2022/06/10	0	0.00	3	31.50	31.35	-3	5,799	-0.05%
2022/06/09	10	31.21	8	31.15	31.30	2	5,766	0.03%
2022/06/08	6	31.18	0	0.00	31.10	6	5,761	0.10%
2022/06/07	5	31.31	2	31.50	31.20	3	5,757	0.05%
2022/06/06	0	0.00	8	31.07	31.05	-8	5,689	-0.14%
2022/06/02	8	30.00	2	30.30	30.20	6	5,660	0.11%
2022/06/01	0	0.00	1	29.90	29.85	-1	5,665	-0.02%
2022/05/31	0	0.00	2	29.20	29.15	-2	5,750	-0.03%
2022/05/27	6	28.46	0	0.00	28.45	6	5,857	0.10%
2022/05/26	1	28.40	0	0.00	28.30	1	5,932	0.02%
2022/05/25	1	28.80	2	28.65	28.75	-1	6,010	-0.02%
2022/05/24	7	29.24	0	0.00	28.95	7	6,142	0.11%
2022/05/20	0	0.00	0.2	29.65	29.45	-0.2	6,452	0.00%
2022/05/13	0.2	28.85	1	29.00	29.35	-0.8	7,442	-0.01%
2022/05/11	0	0.00	1	28.90	28.90	-1	7,550	-0.01%
2022/05/10	3	28.00	14	28.10	28.85	-11	7,890	-0.14%
2022/05/09	14	28.74	8	28.52	28.20	6	8,037	0.07%
2022/05/06	4	29.36	3	29.45	29.45	1	8,404	0.01%
2022/05/04	8	29.76	0	0.00	29.75	8	9,179	0.09%
2022/05/03	8	29.92	0	0.00	29.80	8	9,301	0.09%
2022/04/28	0	0.00	1	30.85	30.65	-1	9,246	-0.01%
2022/04/27	1	29.40	0.1	29.65	30.20	0.9	9,288	0.01%
2022/04/26	1	30.10	2.4	30.12	30.10	-1.4	9,351	-0.01%
2022/04/25	3	30.18	2	30.10	30.05	1	9,469	0.01%
2022/04/22	6	31.51	0	0.00	31.55	6	9,499	0.06%
2022/04/21	39	31.64	3	31.85	31.85	36	9,446	0.38%
2022/04/20	0	0.00	1	30.95	30.80	-1	9,101	-0.01%
2022/04/19	1	30.35	0	0.00	30.30	1	9,116	0.01%
2022/04/18	3	29.77	0	0.00	30.00	3	9,149	0.03%
2022/04/15	5	30.05	1	30.00	30.00	4	9,124	0.04%
2022/04/14	0	0.00	3	30.72	30.35	-3	9,132	-0.03%
2022/04/13	1	30.75	0	0.00	30.85	1	9,138	0.01%
2022/04/12	3	30.95	9	30.90	30.95	-6	9,159	-0.07%
2022/04/11	8	31.64	10	31.55	31.60	-2	9,186	-0.02%
2022/04/08	1	32.70	1	33.20	32.70	0	9,265	0.00%
2022/04/07	1	32.60	1	32.60	32.40	0	9,523	0.00%
2022/04/06	0	0.00	17	33.38	33.75	-17	9,491	-0.18%
2022/04/01	0	0.00	26	33.14	33.30	-26	9,924	-0.26%
2022/03/31	1	32.80	8.1	32.96	33.00	-7.1	10,327	-0.07%
2022/03/30	0	0.00	0.5	32.72	32.60	-0.5	10,185	0.00%
2022/03/29	12	32.76	15	32.35	32.60	-3	10,126	-0.03%
2022/03/28	0	0.00	1	32.45	32.45	-1	10,036	-0.01%
2022/03/25	2	32.18	28	32.43	32.20	-26	9,981	-0.26%
2022/03/24	0	0.00	11	32.15	31.85	-11	9,841	-0.11%
2022/03/23	6	31.73	1	32.15	31.90	5	9,949	0.05%
2022/03/22	13	31.41	12	31.64	32.00	1	10,247	0.01%
2022/03/21	1	30.75	15	30.82	31.20	-14	10,407	-0.13%
2022/03/18	18	30.92	3	30.83	30.85	15	10,359	0.14%
2022/03/17	6	29.35	0	0.00	29.80	6	10,138	0.06%
2022/03/15	5	29.00	2	29.05	29.05	3	10,541	0.03%
2022/03/11	1	29.50	0	0.00	29.45	1	10,706	0.01%
2022/03/10	11	29.90	2	29.90	29.90	9	10,718	0.08%
2022/03/09	0	0.00	5	29.20	29.50	-5	10,676	-0.05%
2022/03/08	7.6	29.38	1	29.90	29.05	6.6	10,664	0.06%
2022/03/07	14	30.09	0	0.00	30.00	14	10,564	0.13%
2022/03/04	19	31.88	11	31.47	31.50	8	10,458	0.08%
2022/03/03	0	0.00	1	32.10	32.05	-1	10,361	-0.01%
2022/03/02	40	31.65	2	31.65	31.80	38	10,324	0.37%
2022/03/01	6	32.18	4	32.05	32.25	2	10,259	0.02%
2022/02/25	3	31.87	1	31.70	31.95	2	10,188	0.02%
2022/02/24	2	31.90	4	31.73	31.55	-2	10,140	-0.02%
2022/02/23	12	32.10	11	32.45	32.20	1	10,039	0.01%
2022/02/22	14	31.93	1	31.80	31.85	13	10,012	0.13%
2022/02/21	6	32.65	2	32.93	33.00	4	9,946	0.04%
2022/02/18	5	32.46	103	32.43	33.10	-98	10,211	-0.96%	大賣/
2022/02/17	81	32.03	26	32.23	31.95	55	10,036	0.55%
2022/02/16	1	31.25	0	0.00	31.30	1	9,751	0.01%
2022/02/15	1	30.80	1	30.95	30.95	0	9,720	0.00%
2022/02/14	0	0.00	10	31.00	30.95	-10	9,705	-0.10%
2022/02/11	1	30.95	0	0.00	31.15	1	9,663	0.01%
2022/02/10	15	31.35	2	31.60	31.15	13	9,600	0.14%
2022/02/09	2	32.60	1	32.60	32.65	1	9,261	0.01%
2022/02/08	2	32.90	6	32.83	32.60	-4	9,108	-0.04%
2022/02/07	0	0.00	11	32.68	32.60	-11	8,730	-0.13%
2022/01/26	2	30.50	5	31.23	31.00	-3	8,149	-0.04%
2022/01/25	5	30.47	2	30.58	30.10	3	7,974	0.04%
2022/01/24	1	29.50	1	30.30	30.45	0	7,858	0.00%
2022/01/21	0	0.00	1	30.50	30.45	-1	7,872	-0.01%
2022/01/20	6	30.66	0	0.00	30.80	6	7,963	0.08%
2022/01/19	1	30.00	2	30.38	30.55	-1	8,241	-0.01%
2022/01/18	2	30.10	2	30.00	29.95	0	8,136	0.00%
2022/01/17	0	0.00	2	29.53	30.20	-2	7,981	-0.03%
2022/01/14	3	28.87	10	28.90	28.80	-7	7,850	-0.09%
2022/01/13	1	29.45	0	0.00	29.50	1	7,834	0.01%
2022/01/12	3	29.47	2	29.85	29.40	1	7,811	0.01%
2022/01/11	3	29.92	1	30.15	29.95	2	7,749	0.03%
2022/01/07	3	30.58	2	31.60	30.55	1	7,667	0.01%
2022/01/06	0	0.00	2	30.98	31.40	-2	7,594	-0.03%
2022/01/05	0	0.00	1	31.45	31.40	-1	7,529	-0.01%
2022/01/04	4	31.89	1	31.60	31.65	3	7,477	0.04%
2022/01/03	1	32.75	3	32.63	32.10	-2	7,389	-0.03%
2021/12/30	2	32.48	6	32.40	32.30	-4	7,195	-0.06%
2021/12/29	3	31.35	33	31.40	31.85	-30	6,836	-0.44%
2021/12/28	190	31.99	167	31.41	31.20	23	6,683	0.34%	大買/大賣/
2021/12/27	14	30.44	22	30.76	31.50	-8	6,090	-0.13%
2021/12/24	0	0.00	1	29.85	29.90	-1	5,566	-0.02%
2021/12/23	0	0.00	3	30.10	29.75	-3	5,555	-0.05%
2021/12/22	1	29.70	10	29.73	29.65	-9	5,532	-0.16%
2021/12/21	8	29.89	2	29.75	29.75	6	5,510	0.11%
2021/12/20	3	30.30	41	30.36	30.10	-38	5,459	-0.70%
2021/12/17	27	30.15	61	29.82	29.95	-34	5,372	-0.63%
2021/12/16	93	30.55	10	30.55	30.60	83	5,231	1.59%
2021/12/15	11	29.75	31	29.99	30.30	-20	4,845	-0.41%
2021/12/14	0	0.00	1	28.45	28.50	-1	4,519	-0.02%
2021/12/13	1	28.80	0	0.00	28.70	1	4,463	0.02%
2021/12/10	8	29.54	3	29.55	29.20	5	4,412	0.11%
2021/12/09	3	28.90	15	29.27	29.50	-12	4,100	-0.29%
2021/12/08	0	0.00	5	28.45	28.50	-5	3,915	-0.13%
2021/12/07	8	28.76	3	28.90	28.70	5	3,874	0.13%
2021/12/06	0	0.00	1	28.05	28.20	-1	3,713	-0.03%
2021/12/01	0	0.00	1	27.20	27.60	-1	3,723	-0.03%
2021/11/30	3	27.43	10	27.45	27.25	-7	3,715	-0.19%
2021/11/29	13	27.03	1	27.05	27.05	12	3,714	0.32%
2021/11/26	4.1	27.23	0	0.00	27.10	4.1	3,692	0.11%
2021/11/24	3	27.62	0	0.00	27.85	3	3,661	0.08%
2021/11/23	2	27.50	11	28.10	27.65	-9	3,677	-0.24%
2021/11/22	1.2	28.60	0	0.00	28.25	1.2	3,665	0.03%
2021/11/19	12	28.35	2	28.60	28.20	10	3,632	0.28%
2021/11/18	11	29.50	0	0.00	28.85	11	3,548	0.31%
2021/11/17	28	29.90	4	29.83	30.00	24	3,389	0.71%
2021/11/16	1	28.85	1	29.35	29.00	0	2,923	0.00%
2021/11/15	0	0.00	1	27.90	28.05	-1	2,646	-0.04%
2021/11/12	1	28.40	0	0.00	28.05	1	2,645	0.04%
2021/11/11	0	0.00	10	28.05	27.95	-10	2,625	-0.38%
2021/11/10	10	28.35	0	0.00	27.90	10	2,619	0.38%
2021/11/09	1	27.70	0	0.00	27.75	1	2,609	0.04%
2021/11/08	0	0.00	5	27.90	27.80	-5	2,615	-0.19%
2021/11/05	2	27.80	0	0.00	27.90	2	2,633	0.08%
2021/11/04	3	28.05	2	28.00	27.85	1	2,645	0.04%
2021/11/03	0	0.00	10	27.45	27.50	-10	2,682	-0.37%
2021/11/02	6	28.03	4	27.33	27.25	2	2,696	0.07%
2021/11/01	14	27.69	10	27.96	27.90	4	2,702	0.15%
2021/10/29	6	27.62	7	27.56	27.40	-1	2,719	-0.04%
2021/10/28	4	27.89	2	28.05	28.10	2	2,735	0.07%
2021/10/27	6	27.63	12	28.24	28.65	-6	2,639	-0.23%
2021/10/26	1	26.10	0	0.00	26.15	1	2,335	0.04%
2021/10/25	5	25.81	20	26.00	26.05	-15	2,350	-0.64%
2021/10/21	5	25.25	0	0.00	25.95	5	2,475	0.20%
2021/10/20	5	25.35	0	0.00	25.35	5	2,533	0.20%
2021/10/13	1	25.85	0	0.00	25.80	1	3,067	0.03%
2021/10/06	1	25.65	0	0.00	25.45	1	3,409	0.03%
2021/10/04	1	25.50	2	25.75	25.35	-1	3,833	-0.03%
2021/09/28	1	26.10	0	0.00	26.10	1	3,897	0.03%
2021/09/24	1	26.30	0	0.00	26.20	1	4,278	0.02%
2021/09/23	0	0.00	17	25.62	26.35	-17	4,324	-0.39%
2021/09/22	0	0.00	1	25.60	25.50	-1	4,368	-0.02%
2021/09/08	2	24.90	0	0.00	24.65	2	4,840	0.04%
2021/09/07	1	25.70	0	0.00	25.25	1	4,839	0.02%
2021/09/03	1	26.35	0	0.00	26.35	1	4,824	0.02%
2021/09/01	1	26.40	0	0.00	26.65	1	4,887	0.02%
2021/08/31	1	26.35	0	0.00	26.45	1	4,878	0.02%
2021/08/26	2	26.35	0	0.00	26.15	2	4,865	0.04%
2021/08/25	0	0.00	1	26.55	26.30	-1	4,845	-0.02%
2021/08/20	1	25.65	6	25.98	25.75	-5	4,853	-0.10%
2021/08/18	7	26.34	0	0.00	26.70	7	4,837	0.14%
2021/08/16	2	26.15	0	0.00	26.15	2	4,841	0.04%
2021/08/13	3	27.00	11	27.05	26.80	-8	4,820	-0.17%
2021/08/12	2	27.45	0	0.00	27.65	2	4,811	0.04%
2021/08/11	2.5	27.58	0	0.00	27.75	2.5	4,834	0.05%
2021/08/10	2	27.78	0	0.00	27.65	2	4,856	0.04%
2021/08/09	5	28.68	1	28.80	28.40	4	4,896	0.08%
2021/08/05	11	29.92	0	0.00	29.85	11	4,892	0.22%
2021/08/04	33	30.67	0	0.00	30.55	33	4,982	0.66%
2021/08/03	0	0.00	15	32.90	32.85	-15	4,997	-0.30%
2021/08/02	1	32.80	6	33.03	32.75	-5	4,961	-0.10%
2021/07/30	4	33.01	5	33.25	32.80	-1	4,976	-0.02%
2021/07/29	2	33.50	1	34.10	33.65	1	4,945	0.02%
2021/07/28	1	33.20	7	33.89	33.60	-6	4,943	-0.12%
2021/07/27	6	34.40	5	34.44	34.15	1	4,973	0.02%
2021/07/26	0	0.00	3	34.60	34.45	-3	5,017	-0.06%
2021/07/23	13	34.58	15	34.80	34.60	-2	5,000	-0.04%
2021/07/22	1	33.10	12	33.05	33.70	-11	4,766	-0.23%
2021/07/21	1	32.70	5	33.20	32.30	-4	4,734	-0.08%
2021/07/20	2	33.43	1	33.50	33.10	1	4,720	0.02%
2021/07/19	1	33.95	1	33.95	33.80	0	4,716	0.00%
2021/07/16	0	0.00	2	34.38	34.30	-2	4,840	-0.04%
2021/07/15	7	33.96	0	0.00	33.95	7	4,860	0.14%
2021/07/14	0	0.00	7	34.29	34.30	-7	4,878	-0.14%
2021/07/13	6	33.88	0	0.00	33.40	6	4,912	0.12%
2021/07/12	26.6	34.76	28	34.67	34.35	-1.4	5,099	-0.03%
2021/07/09	1	33.95	8	33.85	33.75	-7	5,007	-0.14%
2021/07/08	0	0.00	5	33.04	33.10	-5	5,134	-0.10%
2021/07/07	3	32.90	0	0.00	32.95	3	5,359	0.06%
2021/07/06	1	32.90	25	32.90	33.00	-24	5,880	-0.41%
2021/07/05	10	32.89	2	33.00	33.00	8	6,207	0.13%
2021/07/02	1	32.85	0	0.00	32.80	1	6,566	0.02%
2021/07/01	16	33.53	11	33.13	33.25	5	6,693	0.07%
2021/06/30	0	0.00	2	32.93	33.00	-2	6,463	-0.03%
2021/06/29	1	32.40	4	32.49	32.50	-3	6,427	-0.05%
2021/06/28	18	33.00	4	33.01	33.20	14	6,428	0.22%
2021/06/25	1	31.95	21	31.86	31.85	-20	6,265	-0.32%
2021/06/24	3	31.25	0	0.00	31.25	3	6,285	0.05%
2021/06/23	1	30.85	10	30.70	30.90	-9	6,476	-0.14%
2021/06/22	12	30.29	0	0.00	30.25	12	6,495	0.18%
2021/06/17	1	30.75	0	0.00	30.80	1	6,827	0.01%
2021/06/16	0	0.00	3	30.70	30.60	-3	7,005	-0.04%
2021/06/15	13	30.81	0	0.00	30.85	13	7,156	0.18%
2021/06/11	3	30.55	0	0.00	30.60	3	7,215	0.04%
2021/06/10	1	30.85	2	30.68	30.85	-1	7,261	-0.01%
2021/06/07	1	29.55	0	0.00	29.85	1	7,561	0.01%
2021/06/02	0	0.00	1	30.45	30.25	-1	7,978	-0.01%
2021/05/31	0	0.00	33	29.95	30.05	-33	8,111	-0.41%
2021/05/25	34	29.25	0	0.00	29.00	34	8,526	0.40%
2021/05/20	0	0.00	1	28.40	28.40	-1	8,887	-0.01%
2021/05/19	3	28.48	2	28.78	28.75	1	8,966	0.01%
2021/05/18	0	0.00	21	28.27	28.60	-21	8,974	-0.23%
2021/05/17	2	25.90	1	26.10	26.00	1	8,963	0.01%
2021/05/14	1	28.05	1	28.65	27.90	0	8,903	0.00%
2021/05/13	5	27.71	2	27.58	27.60	3	8,870	0.03%
2021/05/12	13	28.66	1	29.75	28.15	12	8,810	0.14%
2021/05/11	19	30.96	1	30.55	30.70	18	8,661	0.21%
2021/05/10	9	32.09	1	32.30	32.20	8	8,595	0.09%
2021/05/07	1	32.75	1	32.75	32.80	0	8,598	0.00%
2021/05/06	0	0.00	1	31.35	31.55	-1	8,552	-0.01%
2021/05/05	2	31.88	1	32.00	31.50	1	8,546	0.01%
2021/05/04	10	31.50	0.1	31.80	31.95	10	8,551	0.12%
2021/05/03	24	33.50	0	0.00	33.10	24	8,504	0.28%
2021/04/29	6	34.53	26	34.74	34.55	-20	8,434	-0.24%
2021/04/28	0	0.00	30	35.15	34.90	-30	8,421	-0.36%
2021/04/27	2	34.70	0	0.00	34.70	2	8,426	0.02%
2021/04/26	31	34.81	1	34.90	35.00	30	8,465	0.35%
2021/04/23	1	34.45	0	0.00	34.70	1	8,461	0.01%
2021/04/22	17	34.81	4	34.66	34.35	13	8,508	0.15%
2021/04/21	10	35.19	10	35.25	35.15	0	8,401	0.00%
2021/04/20	7	35.57	0	0.00	35.50	7	8,360	0.08%
2021/04/19	25	35.90	12	35.85	35.80	13	8,381	0.16%
2021/04/16	26	36.27	13	36.42	36.40	13	8,271	0.16%
2021/04/15	5	35.73	14	35.59	35.50	-9	8,043	-0.11%
2021/04/14	18	34.70	0	0.00	34.95	18	7,935	0.23%
2021/04/13	7	35.61	5	35.81	35.35	2	8,112	0.02%
2021/04/12	17	36.60	14	36.45	36.30	3	8,481	0.04%
2021/04/09	5	35.22	29	35.45	35.75	-24	8,026	-0.30%
2021/04/08	39	34.48	27	34.89	34.75	12	7,714	0.16%
2021/04/07	1	33.45	2	33.33	33.50	-1	7,415	-0.01%
2021/04/06	1	32.60	1	32.75	32.70	0	7,471	0.00%
2021/04/01	2	32.35	1	32.20	32.50	1	7,490	0.01%
2021/03/31	3	31.98	0	0.00	32.15	3	7,466	0.04%
2021/03/30	5	32.04	0	0.00	32.15	5	7,427	0.07%
2021/03/29	4	32.45	1	32.55	32.55	3	7,353	0.04%
2021/03/26	7	32.68	0	0.00	32.55	7	7,299	0.10%
2021/03/25	3	32.72	0	0.00	32.65	3	7,110	0.04%
2021/03/24	4	32.78	0.4	32.90	32.90	3.6	7,130	0.05%
2021/03/23	2	32.58	0	0.00	32.50	2	7,143	0.03%
2021/03/22	3	32.90	0	0.00	33.10	3	7,072	0.04%
2021/03/19	20	32.55	14	32.75	33.10	6	6,919	0.09%
2021/03/16	2	31.75	0	0.00	31.45	2	6,874	0.03%
2021/03/15	2	31.53	0	0.00	31.55	2	6,885	0.03%
2021/03/12	1	31.75	0	0.00	31.85	1	6,983	0.01%
2021/03/11	2	31.80	32	31.97	32.00	-30	7,013	-0.43%
2021/03/10	1	31.55	1	31.45	31.50	0	6,863	0.00%
2021/03/09	1	30.30	1	30.40	31.15	0	6,879	0.00%
2021/03/08	1	31.15	1	31.80	30.95	0	6,870	0.00%
2021/03/05	2	31.30	13	31.23	31.20	-11	6,740	-0.16%
2021/03/03	1	30.65	1	30.95	30.90	0	6,724	0.00%
2021/03/02	4	31.68	7	31.41	30.80	-3	6,706	-0.04%
2021/02/26	0	0.00	1	31.35	31.00	-1	6,577	-0.02%
2021/02/25	10	30.80	15	30.78	30.60	-5	6,565	-0.08%
2021/02/24	5	30.50	0	0.00	30.55	5	6,625	0.08%
2021/02/23	17	31.06	11	30.98	31.00	6	6,618	0.09%
2021/02/22	14	30.65	1	30.55	30.75	13	6,583	0.20%
2021/02/19	0	0.00	8	29.97	30.05	-8	6,855	-0.12%
2021/02/18	10	29.30	1	29.20	29.40	9	6,968	0.13%
2021/02/17	1	28.60	2	28.80	28.85	-1	7,301	-0.01%
2021/02/05	0	28.10	0	0.00	28.05	0	7,608	0.00%
2021/02/03	0	0.00	1	28.15	28.00	-1	7,906	-0.01%
2021/02/01	1	27.40	0	0.00	27.75	1	8,195	0.01%
2021/01/29	0	0.00	1	27.75	28.15	-1	8,357	-0.01%
2021/01/25	1	27.50	0	0.00	28.10	1	10,818	0.01%
2021/01/21	4	28.29	0	0.00	27.90	4	10,893	0.04%
2021/01/20	4	28.75	1	28.65	28.30	3	10,967	0.03%
2021/01/19	3	29.63	4	29.56	29.30	-1	10,903	-0.01%
2021/01/18	1	28.70	0	0.00	28.95	1	10,850	0.01%
2021/01/15	2	29.30	3	29.30	29.05	-1	10,821	-0.01%
2021/01/13	0	0.00	2	29.55	29.60	-2	10,786	-0.02%
2021/01/12	6	29.53	0	0.00	29.50	6	10,775	0.06%
2021/01/08	3	30.17	2	30.18	30.15	1	10,704	0.01%
2021/01/07	1	30.35	0	0.00	30.25	1	10,648	0.01%
2021/01/06	7	30.36	13	30.79	30.55	-6	10,586	-0.06%
2021/01/05	14	32.48	8	32.08	32.50	6	10,188	0.06%
2021/01/04	0	0.00	10	31.10	30.70	-10	9,599	-0.10%
2020/12/31	2	30.55	0	0.00	30.45	2	9,604	0.02%
2020/12/30	2	30.63	1	30.95	30.55	1	9,554	0.01%
2020/12/29	2	31.00	9	30.95	30.85	-7	9,462	-0.07%
2020/12/28	0	0.00	3	30.28	30.30	-3	9,198	-0.03%
2020/12/24	0	0.00	1	29.70	29.35	-1	9,071	-0.01%
2020/12/22	1	28.85	0	0.00	28.85	1	9,032	0.01%
2020/12/21	11	29.52	0	0.00	29.45	11	9,079	0.12%
2020/12/18	1	29.60	14	29.56	29.65	-13	9,089	-0.14%
2020/12/16	0	0.00	1	29.05	28.95	-1	9,109	-0.01%
2020/12/15	18	29.04	3	28.80	28.70	15	9,413	0.16%
2020/12/11	5	29.15	0	0.00	29.25	5	9,501	0.05%
2020/12/10	11	30.14	0	0.00	30.10	11	9,310	0.12%
2020/12/09	0	0.00	1	30.45	30.55	-1	9,190	-0.01%
2020/12/08	1	30.60	2	31.10	30.50	-1	9,173	-0.01%
2020/12/07	0	0.00	3	30.63	30.60	-3	9,050	-0.03%
2020/12/03	0	0.00	14	30.64	30.35	-14	8,973	-0.16%
2020/12/02	1	30.30	5	30.10	30.10	-4	8,881	-0.05%
2020/12/01	2	30.05	10	30.40	30.40	-8	8,891	-0.09%
2020/11/30	1	30.50	1	30.35	30.20	0	8,914	0.00%
2020/11/27	1	30.10	2	30.25	30.15	-1	8,957	-0.01%
2020/11/26	2	29.98	3	30.03	29.95	-1	8,987	-0.01%
2020/11/25	1	29.80	0	0.00	29.90	1	9,000	0.01%
2020/11/24	11	30.00	3	30.00	29.80	8	8,959	0.09%
2020/11/23	0	0.00	1	30.00	30.20	-1	8,953	-0.01%
2020/11/20	1	30.15	1	30.05	30.10	0	8,909	0.00%
2020/11/19	0	0.00	2	30.05	29.95	-2	8,962	-0.02%
2020/11/18	11	30.94	3	30.98	30.50	8	9,001	0.09%
2020/11/17	1	30.65	6	30.68	30.65	-5	9,020	-0.06%
2020/11/16	32	30.54	53	30.37	30.85	-21	9,131	-0.23%
2020/11/13	18	30.22	5	30.11	30.25	13	8,925	0.15%
2020/11/12	4	29.34	0	0.00	28.95	4	8,660	0.05%
2020/11/11	0	0.00	1	29.60	29.65	-1	8,567	-0.01%
2020/11/10	4	29.15	0	0.00	29.05	4	8,443	0.05%
2020/11/09	1	29.40	1	29.70	29.30	0	8,492	0.00%
2020/11/06	2	29.00	2	29.33	29.00	0	8,475	0.00%
2020/11/05	2	28.88	2	28.85	28.50	0	8,567	0.00%
2020/11/04	2	28.68	13	28.69	28.85	-11	8,474	-0.13%
2020/11/03	33	30.19	15	30.29	29.20	18	8,350	0.22%
2020/11/02	29	30.38	51	30.37	30.50	-22	7,719	-0.29%
2020/10/30	1	27.80	7	28.23	27.75	-6	6,659	-0.09%
2020/10/29	3	27.12	0	0.00	27.60	3	6,636	0.05%
2020/10/28	6	28.18	2	28.15	27.55	4	6,670	0.06%
2020/10/23	0	0.00	1	27.60	27.60	-1	6,535	-0.02%
2020/10/22	1	27.55	1	27.45	27.55	0	6,573	0.00%
2020/10/21	0	0.00	2	27.88	27.85	-2	6,609	-0.03%
2020/10/20	1	27.55	1	27.60	27.50	0	6,581	0.00%
2020/10/19	12	27.43	0	0.00	27.30	12	6,562	0.18%
2020/10/15	0	0.00	1	26.90	27.10	-1	6,582	-0.02%
2020/10/14	1	27.10	7	27.31	27.10	-6	6,646	-0.09%
2020/10/13	1	27.25	0	0.00	27.25	1	6,666	0.01%
2020/10/12	0	0.00	1	27.00	26.80	-1	6,646	-0.02%
2020/10/08	1	26.95	1	26.95	27.05	0	6,641	0.00%
2020/10/07	1	26.20	0	0.00	26.15	1	6,555	0.02%
2020/10/06	0	0.00	1	26.10	26.00	-1	6,579	-0.02%
2020/10/05	3	25.75	1	25.60	25.70	2	6,608	0.03%
2020/09/29	1	26.00	0	0.00	25.45	1	6,745	0.01%
2020/09/25	1	26.10	0	0.00	25.25	1	6,946	0.01%
2020/09/24	1	26.05	2	25.75	25.60	-1	6,962	-0.01%
2020/09/23	3	26.85	0	0.00	26.65	3	6,916	0.04%
2020/09/22	2	27.10	3	27.20	26.80	-1	6,990	-0.01%
2020/09/18	5	27.69	5	28.64	27.55	0	7,041	0.00%
2020/09/17	2	27.75	1	28.20	28.10	1	6,712	0.01%
2020/09/16	1	27.70	2	27.90	27.85	-1	6,659	-0.02%
2020/09/11	1	27.05	0	0.00	26.55	1	6,766	0.01%
2020/09/10	0	0.00	2	27.35	27.25	-2	6,718	-0.03%
2020/09/09	0	0.00	3	27.60	27.35	-3	6,700	-0.04%
2020/09/04	1	27.00	1.1	27.19	27.20	-0.1	6,566	0.00%
2020/09/03	1	28.45	2	28.43	27.80	-1	6,495	-0.02%
2020/09/02	1	28.10	1	28.20	28.20	0	6,405	0.00%
2020/09/01	2	28.13	0	0.00	27.90	2	6,316	0.03%
2020/08/31	0	0.00	71	27.95	27.75	-71	6,232	-1.14%
2020/08/27	40	27.39	0	0.00	27.30	40	6,148	0.65%
2020/08/26	16	27.52	1	27.95	27.70	15	6,041	0.25%
2020/08/25	15	27.73	1	27.60	27.60	14	5,980	0.23%
2020/08/24	2	27.95	1	28.45	28.15	1	5,854	0.02%
2020/08/21	5	27.61	45	27.65	27.85	-40	5,652	-0.71%
2020/08/20	2	26.88	3	27.63	26.65	-1	5,236	-0.02%
2020/08/19	6	27.24	0	0.00	27.30	6	4,917	0.12%
2020/08/18	1	26.60	1	27.45	27.20	0	4,736	0.00%
2020/08/14	10	26.75	3	26.97	26.80	7	4,604	0.15%
2020/08/13	1	27.45	2	27.93	27.10	-1	4,536	-0.02%
2020/08/12	2	26.45	2	27.43	27.65	0	4,356	0.00%
2020/08/11	31	27.03	5	27.19	26.75	26	4,191	0.62%
2020/08/10	3	26.30	0	0.00	26.45	3	3,949	0.08%
2020/08/07	3	26.17	8	26.38	26.50	-5	3,920	-0.13%
2020/08/06	6	26.36	8	25.91	25.90	-2	3,811	-0.05%
2020/08/04	1	25.10	0	0.00	25.15	1	3,478	0.03%
2020/08/03	0	0.00	5	24.86	24.90	-5	3,466	-0.14%
2020/07/29	2	23.68	2	23.98	23.70	0	3,488	0.00%
2020/07/28	1	23.40	0	0.00	23.10	1	3,514	0.03%
2020/07/27	8	24.69	0	0.00	23.85	8	3,490	0.23%
2020/07/24	1	24.50	0	0.00	24.50	1	3,453	0.03%
2020/07/23	0	0.00	1	24.80	24.70	-1	3,447	-0.03%
2020/07/21	1	24.70	0	0.00	25.00	1	3,404	0.03%
2020/07/20	0	0.00	1	25.00	24.65	-1	3,384	-0.03%
2020/07/17	3	23.87	0	0.00	23.40	3	3,312	0.09%
2020/07/15	1	24.55	0	0.00	24.10	1	3,271	0.03%
2020/07/10	1	24.45	4	24.56	24.60	-3	3,289	-0.09%
2020/07/08	0	0.00	6	24.97	24.80	-6	3,345	-0.18%
2020/07/06	5	25.30	1	24.85	25.15	4	3,215	0.12%
2020/07/03	0	0.00	1	24.20	24.25	-1	3,102	-0.03%
2020/07/02	0	0.00	17	24.49	24.20	-17	3,054	-0.56%
2020/06/30	0	0.00	4	23.64	24.10	-4	2,913	-0.14%
2020/06/24	1	22.50	3	22.43	22.40	-2	2,784	-0.07%
2020/06/23	3	22.45	35	22.60	22.55	-32	2,790	-1.15%
2020/06/22	0	0.00	17	22.77	22.45	-17	2,797	-0.61%
2020/06/19	0	0.00	1	22.65	22.55	-1	2,808	-0.04%
2020/06/18	53	22.40	1	22.65	22.20	52	2,710	1.92%
2020/06/17	0	0.00	1	21.90	21.75	-1	2,571	-0.04%
2020/06/15	0	0.00	1	21.20	20.85	-1	2,652	-0.04%
2020/06/12	2	20.48	0	0.00	20.85	2	2,679	0.07%
2020/06/09	1	21.85	2	21.75	21.75	-1	2,779	-0.04%
2020/06/05	0	0.00	3	22.45	22.50	-3	2,868	-0.10%
2020/06/03	2	22.10	0	0.00	22.00	2	2,871	0.07%
2020/05/29	2	21.50	0	0.00	21.45	2	2,838	0.07%
2020/05/28	0	0.00	1	21.95	21.60	-1	2,841	-0.04%
2020/05/26	1	21.45	0	0.00	21.25	1	2,854	0.04%
2020/05/25	1	21.20	0	0.00	21.30	1	2,851	0.04%
2020/05/21	2	21.65	1	21.70	21.60	1	2,865	0.03%
2020/05/15	1	21.35	0	0.00	21.10	1	2,984	0.03%
2020/05/14	2	21.85	0	0.00	21.65	2	2,942	0.07%
2020/05/11	0	0.00	1	21.80	21.75	-1	2,836	-0.04%
2020/05/08	1	21.45	3	21.92	21.80	-2	2,809	-0.07%
2020/05/07	1	21.10	1	21.15	21.15	0	2,720	0.00%
2020/05/06	2	20.75	0	0.00	20.70	2	2,704	0.07%
2020/05/05	1	21.15	0	0.00	20.85	1	2,714	0.04%
2020/05/04	0	0.00	1	20.55	21.05	-1	2,673	-0.04%
2020/04/30	0	0.00	1	20.80	20.80	-1	2,632	-0.04%
2020/04/29	3	20.85	0	0.00	20.70	3	2,660	0.11%
2020/04/28	0	0.00	11	20.60	20.65	-11	2,633	-0.42%
2020/04/24	1	20.35	0	0.00	20.30	1	2,674	0.04%
2020/04/22	2	19.78	1	19.70	19.70	1	2,710	0.04%
2020/04/21	1	20.10	0	0.00	19.65	1	2,710	0.04%
2020/04/17	2	19.95	0	0.00	20.05	2	2,785	0.07%
2020/04/16	5	20.30	0	0.00	20.00	5	2,780	0.18%
2020/04/14	3	21.00	0	0.00	20.50	3	2,747	0.11%
2020/04/08	0	0.00	6	19.65	19.85	-6	2,645	-0.23%
2020/04/07	5	19.60	0	0.00	19.45	5	2,639	0.19%
2020/03/31	0	0.00	2	19.30	18.95	-2	2,712	-0.07%
2020/03/27	0	0.00	3	18.15	18.00	-3	2,696	-0.11%
2020/03/25	5	18.35	1	18.15	18.25	4	2,704	0.15%
2020/03/20	0	0.00	1	15.60	16.25	-1	2,913	-0.03%
2020/03/19	1	15.10	4	15.31	14.80	-3	2,906	-0.10%
2020/03/18	1	16.60	0	0.00	16.35	1	2,846	0.04%
2020/03/17	1	18.10	11	17.75	16.90	-10	2,865	-0.35%
2020/03/13	12	19.55	1	19.55	19.95	11	2,805	0.39%
2020/03/12	3	21.88	1	22.50	21.70	2	2,722	0.07%
2020/03/11	1	22.55	2	22.60	22.90	-1	2,621	-0.04%
2020/03/10	6	22.16	4	22.29	22.85	2	2,596	0.08%
2020/03/09	12	22.72	0	0.00	22.60	12	2,576	0.47%
2020/03/03	0	0.00	1	23.65	23.45	-1	2,586	-0.04%
2020/02/27	4	23.20	10	22.90	22.80	-6	2,593	-0.23%
2020/02/26	0	0.00	1	23.50	23.60	-1	2,581	-0.04%
2020/02/13	0	0.00	1	23.20	23.15	-1	2,572	-0.04%
2020/02/12	0	0.00	1	22.55	22.60	-1	2,548	-0.04%
2020/02/11	10	22.39	0	0.00	22.40	10	2,543	0.39%
2020/02/10	1	22.00	0	0.00	22.35	1	2,539	0.04%
2020/02/07	1	22.80	0	0.00	22.60	1	2,545	0.04%
2020/02/05	1	22.75	0	0.00	22.50	1	2,601	0.04%
2020/02/04	0	0.00	1	22.70	22.75	-1	2,614	-0.04%
2020/02/03	1	22.15	0	0.00	22.40	1	2,640	0.04%
2020/01/31	1	23.80	0	0.00	23.75	1	2,605	0.04%
2020/01/30	4	23.66	14	24.04	23.55	-10	2,653	-0.38%
2020/01/17	1	25.65	2	25.70	25.65	-1	2,651	-0.04%
2020/01/16	13	25.80	1	25.65	25.80	12	2,635	0.46%
2020/01/15	1	25.10	10	25.10	25.10	-9	2,593	-0.35%
2020/01/13	10	25.10	0	0.00	25.20	10	2,573	0.39%
2020/01/10	0	0.00	1	24.70	24.65	-1	2,532	-0.04%
2020/01/08	2	24.13	0	0.00	24.05	2	2,545	0.08%
2020/01/07	1	24.80	0	0.00	24.60	1	2,553	0.04%
2020/01/06	0	0.00	6	25.05	25.10	-6	2,682	-0.22%
2020/01/02	0	0.00	1	25.65	25.65	-1	2,668	-0.04%
2019/12/30	1	25.80	9	25.65	25.80	-8	2,649	-0.30%
2019/12/27	0	0.00	2	26.18	26.00	-2	2,645	-0.08%
2019/12/24	1	25.85	2.1	25.75	25.85	-1.1	2,640	-0.04%
2019/12/23	1	25.80	0	0.00	25.50	1	2,682	0.04%
2019/12/20	0	0.00	150	25.71	26.00	-150	2,689	-5.58%	大賣/鉅額交易
2019/12/19	0	0.00	1	25.75	25.75	-1	2,690	-0.04%
2019/12/18	2	25.88	1	25.90	25.90	1	2,716	0.04%
2019/12/17	0	0.00	7	25.85	26.00	-7	2,712	-0.26%
2019/12/16	0	0.00	1	25.00	25.20	-1	2,542	-0.04%
2019/12/13	7	24.59	1	24.60	24.45	6	2,543	0.24%
2019/12/12	1	24.50	0	0.00	24.50	1	2,552	0.04%
2019/12/11	1	24.95	0	0.00	24.85	1	2,554	0.04%
2019/12/09	0	0.00	5	25.20	25.10	-5	2,594	-0.19%
2019/12/05	1	25.55	1	25.35	25.40	0	2,668	0.00%
2019/12/04	1	25.25	1	25.35	25.35	0	2,718	0.00%
2019/12/03	1	25.25	2	25.10	25.10	-1	2,740	-0.04%
2019/12/02	6	24.98	0	0.00	25.30	6	2,755	0.22%
2019/11/28	0	0.00	4	25.40	25.35	-4	2,818	-0.14%
2019/11/27	0	0.00	1	25.60	25.50	-1	2,859	-0.03%
2019/11/26	4	25.35	0	0.00	25.30	4	2,890	0.14%
2019/11/22	0	0.00	2	25.25	25.10	-2	3,021	-0.07%
2019/11/21	144	25.27	2	25.10	25.25	142	3,095	4.59%	大買/鉅額交易
2019/11/20	1	25.15	0	0.00	25.15	1	3,114	0.03%
2019/11/19	2	24.93	0	0.00	24.95	2	3,187	0.06%
2019/11/18	5	24.97	1	24.95	25.10	4	3,234	0.12%
2019/11/15	0	0.00	2	24.38	24.30	-2	3,262	-0.06%
2019/11/14	1	24.20	0	0.00	24.20	1	3,353	0.03%
2019/11/11	1	24.05	1	23.75	23.75	0	3,777	0.00%
2019/11/08	1	24.40	1	24.50	24.40	0	3,857	0.00%
2019/11/07	1	24.30	0	0.00	24.10	1	4,042	0.02%
2019/11/06	3	24.50	1	24.60	24.40	2	4,191	0.05%
2019/11/04	1	24.15	2.1	24.49	24.85	-1.1	4,522	-0.02%
2019/11/01	0	0.00	1	23.80	23.85	-1	4,556	-0.02%
2019/10/31	1	23.80	0	0.00	23.80	1	4,603	0.02%
2019/10/30	1	24.30	2	24.15	24.25	-1	4,649	-0.02%
2019/10/29	0	0.00	3	24.45	24.15	-3	4,688	-0.06%
2019/10/28	5	24.70	0	0.00	24.70	5	4,713	0.11%
2019/10/25	1	25.20	0	0.00	25.35	1	4,689	0.02%
2019/10/22	1	25.40	2	25.30	25.35	-1	5,113	-0.02%
2019/10/21	0	0.00	4	25.04	25.50	-4	5,190	-0.08%
2019/10/18	4	25.44	2	25.28	25.30	2	5,302	0.04%
2019/10/17	4	25.30	4	25.35	25.35	0	5,324	0.00%
2019/10/16	1	25.10	0	0.00	25.15	1	5,375	0.02%
2019/10/14	3	24.87	28	24.83	24.95	-25	5,453	-0.46%
2019/10/08	5	25.80	1	26.15	25.80	4	5,413	0.07%
2019/10/04	6	26.19	1	26.65	26.15	5	5,900	0.08%
2019/10/01	0	0.00	1	26.10	25.90	-1	5,902	-0.02%
2019/09/27	6	26.33	3	26.57	26.25	3	5,875	0.05%
2019/09/26	10	26.87	1	27.10	26.75	9	5,850	0.15%
2019/09/25	2	26.40	0	0.00	26.40	2	5,800	0.03%
2019/09/24	2	26.83	2	26.80	26.90	0	5,796	0.00%
2019/09/19	0	0.00	1	26.55	26.60	-1	5,924	-0.02%
2019/09/17	0	0.00	2	26.85	26.70	-2	6,068	-0.03%
2019/09/16	8	26.96	1	26.70	26.55	7	6,108	0.11%
2019/09/09	0	0.00	3	27.60	27.70	-3	5,964	-0.05%
2019/09/06	0	0.00	10	28.05	28.15	-10	5,927	-0.17%
2019/09/05	0	0.00	1	28.60	28.55	-1	5,869	-0.02%
2019/09/03	1	28.65	2	28.70	28.55	-1	5,846	-0.02%
2019/09/02	3	28.40	0	0.00	28.65	3	5,815	0.05%
2019/08/30	2	28.23	2	28.18	28.00	0	5,760	0.00%
2019/08/29	1	27.60	0	0.00	27.90	1	5,720	0.02%
2019/08/28	15	28.13	15	27.65	27.60	0	5,675	0.00%
2019/08/27	2	27.40	0	0.00	27.65	2	5,580	0.04%
2019/08/23	0	0.00	56	28.23	28.10	-56	5,457	-1.03%
2019/08/22	0	0.00	6	28.87	28.45	-6	5,445	-0.11%
2019/08/21	1	28.30	1	28.30	28.25	0	5,355	0.00%
2019/08/20	7	28.54	5	29.00	28.30	2	5,293	0.04%
2019/08/19	5	28.85	1	29.05	28.85	4	5,210	0.08%
2019/08/16	3	28.80	0	0.00	28.65	3	5,170	0.06%
2019/08/15	5	28.72	10	28.92	28.75	-5	5,126	-0.10%
2019/08/14	8	28.83	24	28.83	28.95	-16	5,035	-0.32%
2019/08/13	0	0.00	2	27.75	27.75	-2	4,835	-0.04%
2019/08/12	13	29.11	2	28.88	28.75	11	4,774	0.23%
2019/08/08	10	28.20	1	28.50	28.45	9	4,616	0.19%
2019/08/07	0	0.00	15	28.52	28.05	-15	4,537	-0.33%
2019/08/06	15	27.62	39	28.09	28.30	-24	4,373	-0.55%
2019/08/05	5	27.20	5	27.40	27.40	0	4,279	0.00%
2019/08/02	17	27.16	6	27.28	27.15	11	4,223	0.26%
2019/08/01	1	27.20	13	27.30	27.70	-12	4,257	-0.28%
2019/07/30	1	26.40	6	26.57	26.45	-5	4,274	-0.12%
2019/07/29	7	27.58	0	0.00	27.20	7	4,277	0.16%
2019/07/26	32	27.48	1	27.45	27.40	31	4,281	0.72%
2019/07/25	20	27.66	2	28.03	27.60	18	4,335	0.42%
2019/07/24	1	26.80	0	0.00	27.20	1	4,229	0.02%
2019/07/23	3	26.93	2	27.25	26.85	1	4,220	0.02%
2019/07/22	22	26.98	2	27.00	26.85	20	4,182	0.48%
2019/07/18	1	26.45	5	26.55	26.20	-4	4,231	-0.09%
2019/07/17	0	0.00	7	26.36	26.80	-7	4,239	-0.17%
2019/07/16	0	0.00	2	26.20	26.15	-2	4,296	-0.05%
2019/07/15	7	25.87	4	26.03	26.15	3	4,274	0.07%
2019/07/12	1	26.20	14	26.09	26.00	-13	4,254	-0.31%
2019/07/11	3	25.55	0	0.00	25.70	3	4,226	0.07%
2019/07/10	18	26.02	9	26.58	25.60	9	4,243	0.21%
2019/07/09	4	25.58	1	25.60	25.90	3	3,908	0.08%
2019/07/08	2	25.50	1	25.90	25.75	1	3,902	0.03%
2019/07/05	1	25.50	5	25.41	25.40	-4	3,920	-0.10%
2019/07/04	0	0.00	5	25.50	25.25	-5	3,977	-0.13%
2019/07/03	4	25.46	1	25.60	25.20	3	4,008	0.07%
2019/07/02	4	25.50	7	25.53	25.70	-3	4,028	-0.07%
2019/07/01	0	0.00	8	25.55	25.45	-8	4,028	-0.20%
2019/06/28	11	25.13	0	0.00	25.05	11	4,038	0.27%
2019/06/27	4	25.56	10	25.75	25.25	-6	4,034	-0.15%
2019/06/26	0	0.00	2	25.63	25.70	-2	3,911	-0.05%
2019/06/25	1	25.25	3	25.70	25.35	-2	3,926	-0.05%
2019/06/24	1	25.10	4	25.10	25.30	-3	3,877	-0.08%
2019/06/21	4	24.55	1	24.80	24.50	3	3,881	0.08%
2019/06/20	1	24.35	3	24.28	24.20	-2	3,937	-0.05%
2019/06/19	1	24.10	1	24.15	24.10	0	4,187	0.00%
2019/06/11	3	23.75	4	23.83	24.00	-1	4,791	-0.02%
2019/06/05	1	23.15	0	0.00	23.10	1	4,819	0.02%
2019/05/31	0	0.00	1	23.15	23.45	-1	5,027	-0.02%
2019/05/30	2	22.78	3	22.93	23.20	-1	5,063	-0.02%
2019/05/29	1	22.70	0	0.00	22.60	1	5,109	0.02%
2019/05/27	1	23.15	0	0.00	23.15	1	5,149	0.02%
2019/05/23	1	23.75	0	0.00	23.30	1	5,218	0.02%
2019/05/21	2	24.38	0	0.00	24.45	2	5,226	0.04%
2019/05/20	1	23.85	2	24.63	24.75	-1	5,249	-0.02%
2019/05/16	2	24.70	0	0.00	24.30	2	5,180	0.04%
2019/05/15	2	25.30	3	25.18	25.05	-1	5,164	-0.02%
2019/05/14	5	24.49	4	24.58	24.80	1	5,107	0.02%
2019/05/10	0	0.00	1	24.65	24.10	-1	5,034	-0.02%
2019/05/09	4	24.59	0	0.00	24.20	4	4,995	0.08%
2019/05/08	3	24.88	1	25.35	25.35	2	4,909	0.04%
2019/05/07	0	0.00	2	26.03	25.70	-2	4,836	-0.04%
2019/05/06	2	25.45	0	0.00	25.10	2	4,785	0.04%
2019/05/03	3	26.32	4	26.21	26.40	-1	4,701	-0.02%
2019/05/02	0	0.00	50	26.10	26.25	-50	4,671	-1.07%
2019/04/30	4	25.91	5	25.96	26.00	-1	4,622	-0.02%
2019/04/29	1	25.65	1	25.00	25.00	0	4,407	0.00%
2019/04/26	1	25.05	1	24.90	25.35	0	4,409	0.00%
2019/04/25	1	25.70	4	25.39	25.15	-3	4,519	-0.07%
2019/04/24	4	25.40	4	25.23	25.45	0	4,551	0.00%
2019/04/23	1	25.10	0	0.00	25.20	1	4,545	0.02%
2019/04/22	5	24.79	3	25.15	25.10	2	4,548	0.04%
2019/04/19	0	0.00	1	24.55	24.20	-1	4,467	-0.02%
2019/04/18	1	23.85	0	0.00	23.90	1	4,501	0.02%
2019/04/16	4	24.75	3	24.80	24.50	1	4,820	0.02%
2019/04/15	4	24.06	4	24.23	24.65	0	4,989	0.00%
2019/04/12	3	23.50	1	23.60	23.60	2	4,914	0.04%
2019/04/10	0	0.00	6	24.05	24.10	-6	4,887	-0.12%
2019/04/09	5	23.60	0	0.00	23.85	5	4,821	0.10%
2019/04/08	0	0.00	1	23.80	23.75	-1	4,839	-0.02%
2019/04/03	4	23.50	0	0.00	23.50	4	4,805	0.08%
2019/04/01	1	23.50	10	23.35	23.45	-9	4,776	-0.19%
2019/03/28	10	23.09	0	0.00	22.90	10	4,701	0.21%
2019/03/27	2	23.55	0	0.00	23.50	2	4,650	0.04%
2019/03/26	1	23.55	0	0.00	23.40	1	4,622	0.02%
2019/03/25	3	23.92	0	0.00	23.75	3	4,553	0.07%
2019/03/22	1	25.40	75	25.40	24.85	-74	4,557	-1.62%
2019/03/21	21	26.51	8	26.36	26.10	13	4,316	0.30%
2019/03/19	60	26.08	3	26.00	26.10	57	4,218	1.35%
2019/03/18	54	26.01	5	25.98	26.50	49	4,208	1.16%
2019/03/14	0	0.00	1	25.70	25.35	-1	3,996	-0.03%
2019/03/06	2	25.70	5	25.41	25.70	-3	3,941	-0.08%
2019/03/05	0	0.00	1	24.85	24.85	-1	3,870	-0.03%
2019/03/04	0	0.00	5	25.20	25.00	-5	3,847	-0.13%
2019/02/27	1	24.30	0	0.00	24.55	1	3,807	0.03%
2019/02/25	0	0.00	1	25.10	24.95	-1	3,835	-0.03%
2019/02/22	5	24.80	0	0.00	24.90	5	3,808	0.13%
2019/02/21	0	0.00	2	24.60	24.80	-2	3,830	-0.05%
2019/02/15	0	0.00	2	24.70	24.80	-2	3,812	-0.05%
2019/02/14	1	24.80	0	0.00	24.80	1	3,805	0.03%
2019/02/12	0	0.00	1	24.95	24.90	-1	3,803	-0.03%
2019/01/30	1	24.70	1	24.70	24.60	0	3,776	0.00%
2019/01/29	1	24.25	0	0.00	24.45	1	3,774	0.03%
2019/01/25	2	24.90	0	0.00	24.65	2	3,756	0.05%
2019/01/24	1	24.65	0	0.00	24.65	1	3,746	0.03%
2019/01/23	1	24.55	1	25.10	24.80	0	3,737	0.00%
2019/01/22	1	25.00	0	0.00	25.05	1	3,719	0.03%
2019/01/17	2	25.50	0	0.00	25.30	2	3,618	0.06%
2019/01/16	1	25.85	3	26.03	26.10	-2	3,458	-0.06%
2019/01/15	0	0.00	2	25.18	25.05	-2	3,279	-0.06%
2019/01/11	1	25.25	1	25.30	25.10	0	3,158	0.00%
2019/01/10	0	0.00	20	25.40	25.75	-20	3,087	-0.65%
2019/01/09	2	25.50	5	25.70	25.50	-3	3,015	-0.10%
2019/01/08	20	25.10	3	25.50	25.45	17	2,864	0.59%
2019/01/07	0	0.00	19	24.04	24.50	-19	2,643	-0.72%
2019/01/04	1	21.90	1	22.55	22.70	0	2,411	0.00%
2019/01/02	1	23.40	3	23.35	23.00	-2	2,447	-0.08%
2018/12/27	2	23.00	9	23.17	22.90	-7	2,451	-0.29%
2018/12/26	1	22.25	0	0.00	22.25	1	2,410	0.04%
2018/12/24	0	0.00	1	22.95	23.05	-1	2,406	-0.04%
2018/12/21	1	21.95	10	21.90	22.50	-9	2,488	-0.36%
2018/12/20	0	0.00	3	22.55	22.30	-3	2,499	-0.12%
2018/12/19	10	22.70	0	0.00	22.70	10	2,485	0.40%
2018/12/18	0	0.00	1	23.00	22.75	-1	2,476	-0.04%
2018/12/17	20.9	23.54	4	23.78	23.00	16.9	2,441	0.69%
2018/12/14	0	0.00	4	22.90	23.15	-4	2,315	-0.17%
2018/12/13	2	23.05	0	0.00	23.05	2	2,299	0.09%
2018/12/12	0	0.00	2	23.00	23.00	-2	2,257	-0.09%
2018/12/11	0	0.00	7	22.89	22.80	-7	2,201	-0.32%
2018/12/10	0	0.00	82	21.77	21.55	-82	2,095	-3.91%
2018/12/07	2	21.45	0	0.00	22.15	2	2,086	0.10%
2018/12/06	5	21.40	0	0.00	21.30	5	2,067	0.24%
2018/12/04	82	22.84	6	22.81	22.45	76	2,034	3.74%
2018/12/03	0	0.00	1	22.15	22.10	-1	1,968	-0.05%
2018/11/26	2	20.65	0	0.00	20.80	2	1,855	0.11%
2018/11/23	4	20.10	4	20.15	20.10	0	1,839	0.00%
2018/11/22	4	21.43	0	0.00	20.80	4	1,808	0.22%
2018/11/16	0	0.00	5	20.00	20.05	-5	1,765	-0.28%
2018/11/14	1	19.70	0	0.00	19.85	1	1,708	0.06%
2018/11/07	0	0.00	1	19.45	19.45	-1	1,896	-0.05%
2018/11/01	0	0.00	1	18.75	18.55	-1	2,130	-0.05%
2018/10/30	0	0.00	1	17.75	17.80	-1	2,173	-0.05%
2018/10/25	2	17.68	0	0.00	17.15	2	2,460	0.08%
2018/10/18	0	0.00	1	19.00	18.80	-1	2,543	-0.04%
2018/10/17	5	18.85	0	0.00	18.65	5	2,570	0.19%
2018/10/12	20	17.80	0	0.00	18.10	20	2,776	0.72%
2018/10/11	11	18.00	0	0.00	18.00	11	3,116	0.35%
2018/10/09	2	20.15	0	0.00	20.00	2	3,134	0.06%
2018/10/08	3	20.60	0	0.00	20.60	3	3,300	0.09%
2018/10/05	11	20.73	3	20.50	20.65	8	3,690	0.22%
2018/10/04	3	21.90	0	0.00	21.50	3	3,714	0.08%
2018/10/02	1	22.65	0	0.00	22.50	1	3,818	0.03%
2018/09/28	1	23.35	0	0.00	23.30	1	3,882	0.03%
2018/08/27	5	22.87	0	0.00	23.00	5	5,638	0.09%
2018/08/21	7	22.01	0	0.00	22.10	7	5,885	0.12%
2018/08/13	4	24.06	11	24.05	23.60	-7	5,750	-0.12%
2018/08/10	0	0.00	11	26.15	26.15	-11	5,663	-0.19%
2018/08/09	1	26.15	89	26.40	26.05	-88	5,778	-1.52%
2018/08/08	1	26.60	1	26.90	26.55	0	5,753	0.00%
2018/08/07	1	27.15	1	26.90	26.85	0	5,736	0.00%
2018/08/06	1	27.10	0	0.00	27.15	1	5,724	0.02%
2018/08/03	13	27.56	10	27.59	27.35	3	5,726	0.05%
2018/07/31	3	27.00	0	0.00	26.90	3	5,450	0.06%
2018/07/27	0	0.00	6	26.83	27.25	-6	5,423	-0.11%
2018/07/24	0	0.00	11	26.93	26.95	-11	5,343	-0.21%
2018/07/23	1	26.80	0	0.00	26.55	1	5,329	0.02%
2018/07/19	1	27.30	10	27.70	27.45	-9	5,251	-0.17%
2018/07/18	26	28.55	14	28.15	27.90	12	5,190	0.23%
2018/07/17	0	0.00	5	28.00	27.50	-5	4,869	-0.10%
2018/07/16	5	27.75	0	0.00	28.00	5	4,833	0.10%
2018/07/13	2	28.50	9	28.60	28.45	-7	4,685	-0.15%
2018/07/12	50	27.80	0	0.00	27.80	50	4,325	1.16%
2018/07/11	0	0.00	13	28.04	27.50	-13	4,306	-0.30%
2018/07/10	0	0.00	1	27.60	27.90	-1	4,296	-0.02%
2018/07/06	3	26.85	0	0.00	27.05	3	4,281	0.07%
2018/07/05	10	27.57	0	0.00	27.00	10	4,321	0.23%
2018/07/04	7	27.92	17	28.31	27.90	-10	4,324	-0.23%
2018/07/03	0	0.00	6	27.15	27.15	-6	4,011	-0.15%
2018/07/02	13	27.02	20	26.95	26.85	-7	4,016	-0.17%
2018/06/29	0	0.00	9	27.32	27.25	-9	3,991	-0.23%
2018/06/28	0	0.00	3	26.30	26.25	-3	3,914	-0.08%
2018/06/27	3	26.33	0	0.00	26.10	3	3,951	0.08%
2018/06/26	21	26.21	2	26.13	26.20	19	3,973	0.48%
2018/06/25	1	26.95	1	26.70	26.70	0	3,974	0.00%
2018/06/22	1	27.35	0	0.00	27.15	1	4,015	0.02%
2018/06/21	7	28.06	2	28.03	27.95	5	3,998	0.13%
2018/06/15	1	27.20	0	0.00	27.50	1	4,095	0.02%
2018/06/14	0	0.00	1	27.45	27.30	-1	4,165	-0.02%
2018/06/13	0	0.00	3	27.58	27.60	-3	4,174	-0.07%
2018/06/12	0	0.00	3	28.38	27.85	-3	4,166	-0.07%
2018/06/11	1	28.00	8	27.43	27.40	-7	4,093	-0.17%
2018/06/08	1	27.70	0	0.00	27.70	1	4,127	0.02%
2018/06/06	0	0.00	13	27.12	27.35	-13	4,114	-0.32%
2018/06/05	3	27.47	20	27.09	27.00	-17	4,531	-0.38%
2018/06/04	69	28.32	3	28.18	28.05	66	4,582	1.44%
2018/06/01	6	27.39	0	0.00	27.35	6	4,392	0.14%
2018/05/30	1	25.90	0	0.00	25.90	1	4,538	0.02%
2018/05/28	0	0.00	1	26.35	26.05	-1	4,630	-0.02%
2018/05/23	1	25.60	0	0.00	25.60	1	4,885	0.02%
2018/05/17	0	0.00	22	25.93	26.10	-22	5,161	-0.43%
2018/05/16	0	0.00	2	24.25	24.50	-2	5,055	-0.04%
2018/05/10	2	24.13	0	0.00	23.95	2	5,360	0.04%
2018/05/04	0	0.00	10	24.15	24.10	-10	5,637	-0.18%
2018/04/30	0	0.00	1	24.20	24.15	-1	6,075	-0.02%
2018/04/26	12	24.15	0	0.00	23.55	12	6,682	0.18%
2018/04/23	6	24.82	0	0.00	24.80	6	7,302	0.08%
2018/04/20	21	25.25	0	0.00	25.20	21	7,393	0.28%
2018/04/19	0	0.00	10	25.75	25.50	-10	7,480	-0.13%
2018/04/17	1	26.00	0	0.00	25.80	1	7,945	0.01%
2018/04/16	0	0.00	2	26.70	26.60	-2	8,233	-0.02%
2018/04/13	0	0.00	22	26.56	26.75	-22	8,566	-0.26%
2018/04/11	2	26.65	3	26.77	26.70	-1	10,411	-0.01%
2018/04/10	2	26.40	4	26.04	26.55	-2	11,292	-0.02%
2018/04/09	1	25.80	2	25.45	25.25	-1	11,603	-0.01%
2018/04/03	12	26.33	1	25.95	25.85	11	11,754	0.09%
2018/04/02	0	0.00	5	26.75	26.65	-5	11,738	-0.04%
2018/03/31	5	26.94	11	26.70	26.65	-6	11,828	-0.05%
2018/03/30	17	27.27	12	27.24	27.05	5	11,829	0.04%
2018/03/29	0	0.00	5	27.10	27.00	-5	11,807	-0.04%
2018/03/28	5	27.26	0	0.00	27.00	5	11,817	0.04%
2018/03/27	3	27.20	2	27.40	27.50	1	11,825	0.01%
2018/03/26	2	26.63	6	26.83	26.80	-4	11,834	-0.03%
2018/03/23	7	26.61	4	26.65	26.75	3	11,831	0.03%
2018/03/22	15	27.68	5	27.25	27.35	10	11,738	0.09%
2018/03/21	0	0.00	12	27.54	27.85	-12	11,692	-0.10%
2018/03/20	11	27.26	0	0.00	27.15	11	11,863	0.09%
2018/03/16	0	0.00	2	28.25	28.20	-2	11,875	-0.02%
2018/03/15	2	27.80	8	28.08	28.05	-6	11,917	-0.05%
2018/03/14	0	0.00	4	28.00	27.95	-4	11,906	-0.03%
2018/03/13	1	28.35	0	0.00	28.45	1	11,883	0.01%
2018/03/12	10	28.58	0	0.00	28.35	10	11,841	0.08%
2018/03/09	37	29.87	27	29.46	29.20	10	11,816	0.08%
2018/03/08	6	28.94	5	28.81	28.75	1	11,452	0.01%
2018/03/07	72	28.37	70	28.36	28.50	2	11,450	0.02%
2018/03/06	10	28.65	2	28.65	28.75	8	11,513	0.07%
2018/03/05	0	0.00	1	28.65	28.45	-1	11,389	-0.01%
2018/03/02	5	27.81	13	28.09	28.15	-8	11,353	-0.07%
2018/03/01	4	27.63	1	28.00	27.95	3	11,737	0.03%
2018/02/27	2	27.85	5	27.70	27.80	-3	11,967	-0.03%
2018/02/23	7	27.32	6	27.43	27.45	1	12,002	0.01%
2018/02/22	4	27.10	0	0.00	27.25	4	11,994	0.03%
2018/02/21	0	0.00	1	27.30	27.50	-1	11,995	-0.01%
2018/02/12	0	0.00	1	25.80	25.45	-1	11,913	-0.01%
2018/02/09	1	23.95	3	24.93	25.00	-2	11,890	-0.02%
2018/02/08	1	25.25	1	24.95	25.10	0	11,927	0.00%
2018/02/07	0	0.00	5	25.50	25.25	-5	11,965	-0.04%
2018/02/06	22	26.20	12	24.78	25.10	10	12,043	0.08%
2018/02/05	2	27.03	3	27.13	27.40	-1	12,214	-0.01%
2018/02/02	45	27.89	45	27.91	27.95	0	12,207	0.00%
2018/02/01	17	28.27	18	27.93	27.95	-1	12,226	-0.01%
2018/01/31	88	27.75	107	28.01	28.10	-19	12,282	-0.15%	大賣/
2018/01/30	74	28.48	54	28.06	28.05	20	12,234	0.16%
2018/01/29	1	28.20	1	28.25	28.40	0	12,159	0.00%
2018/01/26	97	28.11	96	27.70	27.70	1	12,089	0.01%
2018/01/25	7	29.02	8	28.68	28.10	-1	11,968	-0.01%
2018/01/24	6	28.99	6	29.16	29.30	0	11,793	0.00%
2018/01/23	13	29.43	13	29.23	29.05	0	11,701	0.00%
2018/01/22	15	30.87	18	30.51	30.30	-3	11,422	-0.03%
2018/01/19	4	30.24	17	30.85	30.70	-13	11,212	-0.12%
2018/01/18	4	29.61	1	29.50	29.35	3	10,752	0.03%
2018/01/16	2	29.83	7	29.69	29.50	-5	10,612	-0.05%
2018/01/15	2	29.55	33	29.51	29.35	-31	10,510	-0.29%
2018/01/12	10	30.37	11	30.32	30.05	-1	10,468	-0.01%
2018/01/11	13	29.65	17	29.68	29.55	-4	10,156	-0.04%
2018/01/10	16	29.42	0	0.00	29.10	16	9,979	0.16%
2018/01/09	20	30.02	25	30.22	30.20	-5	9,679	-0.05%
2018/01/08	38	31.39	12	31.48	30.60	26	9,315	0.28%
2018/01/05	131	30.76	106.1	30.70	31.20	24.9	8,612	0.29%	大買/大賣/
2018/01/04	33	28.03	9	28.36	28.95	24	7,454	0.32%
2018/01/03	2	26.45	0	0.00	26.35	2	6,544	0.03%
2018/01/02	2	25.38	14	26.04	25.95	-12	6,204	-0.19%