正文 (4906)-兆豐-新竹券商分點個股進出

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
38.20
漲跌
▼0.10
漲幅
-0.26%
成交量
15,739張
產業
上市通信網路類股▼0.84%
597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－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/06/07	8.2	38.61	0	0.00	38.20	8.2	6,747	0.12%
2024/06/06	4	38.23	11	38.61	38.30	-7	6,627	-0.11%
2024/06/05	4	38.44	3	37.83	37.80	1	6,419	0.02%
2024/06/04	11	37.82	18	38.20	38.05	-7	6,414	-0.11%
2024/06/03	2	37.18	1	37.50	37.70	1	6,453	0.02%
2024/05/31	46	38.09	23	37.83	37.00	23	6,649	0.35%
2024/05/30	2	37.98	3	38.50	38.00	-1	7,831	-0.01%
2024/05/29	29	38.12	30	38.39	38.00	-1	8,025	-0.01%
2024/05/28	8	37.69	35	37.88	37.95	-27	7,758	-0.35%
2024/05/27	24	37.26	56	37.00	37.35	-32	7,378	-0.43%
2024/05/24	1	35.45	1	35.40	35.35	0	6,845	0.00%
2024/05/23	3	35.15	10	34.95	35.00	-7	6,842	-0.10%
2024/05/22	33	35.90	20	36.01	35.40	13	6,864	0.19%
2024/05/20	2	35.35	28	35.29	35.50	-26	6,642	-0.39%
2024/05/17	3	33.87	1	34.45	34.10	2	6,333	0.03%
2024/05/15	3	34.10	0	0.00	33.95	3	6,340	0.05%
2024/05/14	2	34.13	1	33.90	34.15	1	6,384	0.02%
2024/05/13	0	0.00	8	33.69	33.90	-8	6,420	-0.12%
2024/05/10	1	33.05	4	33.40	33.40	-3	6,626	-0.05%
2024/05/08	0	0.00	4	33.69	33.75	-4	6,787	-0.06%
2024/05/07	14	33.06	0	0.00	33.15	14	6,815	0.21%
2024/05/06	0	0.00	3	33.53	33.55	-3	6,878	-0.04%
2024/05/03	0	0.00	4.1	33.46	33.30	-4.1	6,909	-0.06%
2024/04/30	2	33.35	0	0.00	33.25	2	7,018	0.03%
2024/04/25	1	32.65	0	0.00	32.50	1	7,275	0.01%
2024/04/24	4	32.90	0	0.00	33.00	4	7,337	0.05%
2024/04/23	0	0.00	1	32.55	32.55	-1	7,404	-0.01%
2024/04/22	1	32.05	0	0.00	32.25	1	7,631	0.01%
2024/04/19	11	32.08	0	0.00	32.20	11	7,766	0.14%
2024/04/18	1	33.15	0	0.00	33.15	1	7,725	0.01%
2024/04/17	3	33.00	0	0.00	32.95	3	7,742	0.04%
2024/04/16	13	32.95	0	0.00	32.70	13	7,740	0.17%
2024/04/15	1	34.10	0	0.00	34.10	1	7,693	0.01%
2024/04/12	0	0.00	1	34.80	34.55	-1	7,674	-0.01%
2024/04/11	0	0.00	10	34.50	34.65	-10	7,676	-0.13%
2024/04/10	0	0.00	13	34.72	34.70	-13	7,709	-0.17%
2024/04/09	3	34.08	0	0.00	34.05	3	7,659	0.04%
2024/04/03	6	33.91	0	0.00	33.95	6	7,608	0.08%
2024/04/02	0	0.00	4	34.10	34.10	-4	7,621	-0.05%
2024/04/01	3	34.52	2	34.55	34.55	1	7,594	0.01%
2024/03/29	2	34.08	8	34.00	34.10	-6	7,575	-0.08%
2024/03/28	2	34.30	0	0.00	34.20	2	7,639	0.03%
2024/03/27	10	34.45	0	0.00	34.40	10	7,680	0.13%
2024/03/26	5	34.76	0	0.00	34.40	5	7,678	0.07%
2024/03/25	0	0.00	1	35.30	35.30	-1	7,627	-0.01%
2024/03/22	6	35.13	13	35.12	35.10	-7	7,653	-0.09%
2024/03/21	2	34.88	0	0.00	34.80	2	7,663	0.03%
2024/03/20	3	35.08	0	0.00	34.90	3	7,731	0.04%
2024/03/19	0	0.00	3	35.10	35.00	-3	7,974	-0.04%
2024/03/18	1	34.60	1	35.10	35.10	0	8,333	0.00%
2024/03/15	2	34.38	8	34.45	34.30	-6	8,602	-0.07%
2024/03/14	8	34.96	0	0.00	34.90	8	8,679	0.09%
2024/03/13	10	36.08	22	35.68	35.65	-12	8,912	-0.13%
2024/03/12	12	36.16	0	0.00	36.15	12	8,880	0.14%
2024/03/11	2	36.13	1	36.15	36.15	1	8,786	0.01%
2024/03/08	4	36.71	2	35.95	35.95	2	8,713	0.02%
2024/03/07	21	37.05	18	36.86	36.80	3	8,577	0.03%
2024/03/06	8	38.51	2	38.55	38.35	6	8,253	0.07%
2024/03/05	40	39.66	50.1	39.52	39.50	-10.1	7,969	-0.13%
2024/03/04	15	37.85	9.5	38.11	38.70	5.5	6,493	0.08%
2024/03/01	1.1	35.20	1	35.35	35.20	0.1	5,983	0.00%
2024/02/29	1	35.30	0	0.00	35.40	1	5,991	0.02%
2024/02/27	0	0.00	1	35.35	35.25	-1	5,974	-0.02%
2024/02/26	1	36.40	1	36.10	36.00	0	5,965	0.00%
2024/02/23	2	36.60	0	0.00	35.90	2	5,955	0.03%
2024/02/21	15	36.25	25	36.08	36.05	-10	5,965	-0.17%
2024/02/19	0	0.00	12	35.99	35.95	-12	5,940	-0.20%
2024/02/16	0	0.00	20	35.70	35.65	-20	5,922	-0.34%
2024/02/02	11	36.45	10	36.00	36.00	1	5,862	0.02%
2024/02/01	10	36.23	3.4	36.07	36.20	6.6	5,732	0.12%
2024/01/31	0	0.00	3	35.40	35.60	-3	5,626	-0.05%
2024/01/30	30	35.65	0	0.00	35.75	30	5,649	0.53%
2024/01/29	1	35.80	0	0.00	35.80	1	5,636	0.02%
2024/01/26	2	35.05	2	35.15	35.00	0	5,682	0.00%
2024/01/25	16	35.61	0	0.00	35.60	16	5,729	0.28%
2024/01/24	16	36.28	10	35.80	35.80	6	5,703	0.11%
2024/01/23	11	35.99	10	35.90	35.90	1	5,671	0.02%
2024/01/22	4	35.90	1	36.00	35.85	3	5,625	0.05%
2024/01/19	0	0.00	1	34.85	34.80	-1	5,467	-0.02%
2024/01/18	0	0.00	3	35.35	35.20	-3	5,445	-0.06%
2024/01/17	0	0.00	1	35.30	35.35	-1	5,398	-0.02%
2024/01/16	3	35.50	35	35.70	36.00	-32	5,340	-0.60%
2024/01/15	6	34.70	4	34.94	35.00	2	5,112	0.04%
2024/01/12	10	33.55	0	0.00	33.50	10	5,002	0.20%
2024/01/11	0	0.00	1	33.80	33.75	-1	5,018	-0.02%
2024/01/10	1	33.35	0	0.00	33.45	1	5,067	0.02%
2024/01/09	10	33.23	0	0.00	33.25	10	5,131	0.19%
2024/01/04	1	33.80	0	0.00	33.85	1	5,268	0.02%
2024/01/03	7	34.24	0	0.00	34.15	7	5,289	0.13%
2024/01/02	0	0.00	0.3	34.80	34.70	-0.3	5,278	-0.01%
2023/12/29	0	0.00	10	34.58	34.50	-10	5,341	-0.19%
2023/12/28	13	35.11	12	34.70	34.80	1	5,364	0.02%
2023/12/27	0	0.00	1	34.65	34.55	-1	5,396	-0.02%
2023/12/26	1	34.75	5	34.75	34.85	-4	5,538	-0.07%
2023/12/25	10	34.68	2	34.65	34.60	8	5,548	0.14%
2023/12/22	6	35.40	5	35.40	35.55	1	5,530	0.02%
2023/12/20	0	0.00	1	36.00	35.95	-1	5,661	-0.02%
2023/12/18	4	36.23	1	36.35	35.80	3	5,740	0.05%
2023/12/15	0	0.00	5	36.55	36.20	-5	5,810	-0.09%
2023/12/14	3	37.05	48	36.86	36.90	-45	5,830	-0.77%
2023/12/13	69	36.42	16.3	36.54	36.35	52.7	5,593	0.94%
2023/12/12	35.3	35.47	50	35.54	35.75	-14.7	5,399	-0.27%
2023/12/11	21	34.38	11.2	34.30	34.30	9.8	5,452	0.18%
2023/12/08	21.2	35.22	12	35.63	35.70	9.2	5,430	0.17%
2023/12/07	0	0.00	3	34.55	34.50	-3	5,303	-0.06%
2023/12/06	10	34.45	6	34.15	34.15	4	5,386	0.07%
2023/12/05	2	33.95	2	34.20	33.95	0	5,485	0.00%
2023/12/04	1	34.35	0	0.00	34.25	1	5,826	0.02%
2023/11/29	1	34.20	0	0.00	34.20	1	6,567	0.02%
2023/11/27	4	33.81	0	0.00	33.55	4	7,100	0.06%
2023/11/22	0	0.00	1	34.30	34.65	-1	8,732	-0.01%
2023/11/21	1	34.95	4	34.85	34.60	-3	9,605	-0.03%
2023/11/20	0	0.00	1	34.30	34.30	-1	9,947	-0.01%
2023/11/17	1	33.55	0	0.00	33.45	1	10,412	0.01%
2023/11/15	2	33.18	2	33.23	33.10	0	11,172	0.00%
2023/11/13	1	32.70	0	0.00	32.75	1	11,342	0.01%
2023/11/09	1	32.80	0	0.00	32.90	1	11,392	0.01%
2023/11/08	1	33.50	0	0.00	33.30	1	11,367	0.01%
2023/11/03	0	0.00	2	34.88	34.25	-2	11,956	-0.02%
2023/11/02	0	0.00	60	33.88	33.85	-60	11,934	-0.50%
2023/11/01	1	32.60	0	0.00	32.60	1	12,043	0.01%
2023/10/31	1	33.65	0	0.00	32.60	1	12,232	0.01%
2023/10/27	0	0.00	5	33.45	33.15	-5	12,454	-0.04%
2023/10/26	0	0.00	1	33.20	33.05	-1	12,636	-0.01%
2023/10/25	4	34.11	1	34.10	33.70	3	12,669	0.02%
2023/10/24	2	33.55	2	33.65	34.00	0	12,726	0.00%
2023/10/20	1	33.15	0	0.00	33.40	1	12,926	0.01%
2023/10/18	0	0.00	1	33.85	33.45	-1	13,018	-0.01%
2023/10/16	0	0.00	4	34.60	34.60	-4	13,098	-0.03%
2023/10/13	1	35.85	1	35.35	35.35	0	13,160	0.00%
2023/10/11	4	36.25	0	0.00	36.00	4	13,271	0.03%
2023/10/06	0	0.00	0.2	36.85	36.70	-0.2	13,344	0.00%
2023/10/05	10.2	37.46	10	37.00	37.00	0.2	13,382	0.00%
2023/10/03	2	37.28	3.2	37.21	37.15	-1.2	13,538	-0.01%
2023/10/02	5.2	37.80	8	37.71	37.85	-2.8	13,683	-0.02%
2023/09/28	4	36.63	4	36.51	36.45	0	13,866	0.00%
2023/09/27	8	36.69	10	36.61	36.70	-2	14,035	-0.01%
2023/09/26	2	37.28	3.3	37.65	37.25	-1.3	14,314	-0.01%
2023/09/25	17	37.21	8	37.60	37.60	9	14,810	0.06%
2023/09/22	4	35.98	3	36.05	36.05	1	15,164	0.01%
2023/09/21	8	36.08	0	0.00	35.65	8	15,371	0.05%
2023/09/20	1	36.75	1	36.90	36.60	0	15,626	0.00%
2023/09/19	7	37.70	2	37.75	37.35	5	15,530	0.03%
2023/09/18	1	37.20	2	37.10	37.10	-1	15,394	-0.01%
2023/09/15	3	37.47	21	38.02	37.05	-18	15,333	-0.12%
2023/09/14	17	38.39	28	38.15	38.05	-11	15,132	-0.07%
2023/09/13	39	37.52	0	0.00	37.70	39	14,807	0.26%
2023/09/12	2	36.95	4	37.30	37.45	-2	14,717	-0.01%
2023/09/08	1	36.70	3	36.77	37.00	-2	14,723	-0.01%
2023/09/07	4	37.13	7	37.29	37.05	-3	14,692	-0.02%
2023/09/06	10	37.67	3	37.90	37.95	7	14,398	0.05%
2023/09/05	5	36.25	6	36.67	36.50	-1	13,995	-0.01%
2023/09/04	1	36.40	0	0.00	36.20	1	13,935	0.01%
2023/09/01	20	38.03	11	37.60	37.05	9	13,756	0.07%
2023/08/31	13	37.19	1.2	37.26	37.30	11.8	13,628	0.09%
2023/08/30	0.2	37.00	3	36.93	36.95	-2.8	13,760	-0.02%
2023/08/29	2	35.70	2.2	36.13	36.25	-0.2	13,590	0.00%
2023/08/28	101.2	38.20	22.2	36.52	35.90	79	13,326	0.59%	大買/
2023/08/25	14.2	37.42	16	37.00	37.50	-1.8	12,166	-0.01%
2023/08/24	8	35.59	2.1	35.14	35.40	5.9	11,315	0.05%
2023/08/23	0.1	35.50	10	34.95	35.55	-9.9	10,998	-0.09%
2023/08/22	5	34.64	12.2	34.93	34.30	-7.2	10,496	-0.07%
2023/08/21	7.2	34.69	46	34.50	34.50	-38.8	10,182	-0.38%
2023/08/17	0	0.00	3	33.50	33.65	-3	9,639	-0.03%
2023/08/16	0	0.00	2	32.73	33.05	-2	9,566	-0.02%
2023/08/15	0	0.00	1	33.30	33.25	-1	9,564	-0.01%
2023/08/14	1	32.80	1	32.90	32.65	0	9,629	0.00%
2023/08/11	3	32.78	2	33.08	32.65	1	9,575	0.01%
2023/08/10	0	0.00	4.3	32.92	33.35	-4.3	9,491	-0.04%
2023/08/09	15.3	33.85	32	33.67	33.55	-16.8	9,344	-0.18%
2023/08/08	0	0.00	3	33.20	33.15	-3	8,915	-0.03%
2023/08/07	3	32.85	10	32.55	33.45	-7	8,858	-0.08%
2023/08/04	3	32.30	4	32.35	32.90	-1	8,737	-0.01%
2023/08/02	6	31.80	1	32.15	31.40	5	8,557	0.06%
2023/08/01	0	0.00	0.1	32.00	32.05	-0.1	8,426	0.00%
2023/07/31	5	32.62	3	32.60	32.10	2	8,343	0.02%
2023/07/28	1	31.50	0	0.00	31.50	1	8,268	0.01%
2023/07/21	4	31.35	0	0.00	31.40	4	7,964	0.05%
2023/07/20	3	31.95	6	32.03	32.05	-3	7,937	-0.04%
2023/07/19	0	0.00	7.2	32.51	31.60	-7.2	7,881	-0.09%
2023/07/18	5	32.50	0	0.00	32.25	5	7,838	0.06%
2023/07/17	1	33.65	3	33.55	33.35	-2	7,735	-0.03%
2023/07/14	4	32.66	1	33.05	32.75	3	7,654	0.04%
2023/07/13	3	32.72	2	33.03	32.55	1	7,621	0.01%
2023/07/12	2	32.33	5	32.20	32.10	-3	7,580	-0.04%
2023/07/11	3	32.37	3	32.33	32.40	0	7,560	0.00%
2023/07/10	5.2	32.82	3	32.73	32.80	2.2	7,535	0.03%
2023/07/07	31	33.54	54	33.49	33.55	-23	7,398	-0.31%
2023/07/06	33	33.86	30	33.67	33.65	3	7,318	0.04%
2023/07/05	30	33.60	40	33.15	33.15	-10	6,999	-0.14%
2023/07/04	34	33.19	32	33.28	33.40	2	6,832	0.03%
2023/07/03	25	34.19	7	34.56	34.45	18	6,528	0.28%
2023/06/30	14	33.02	30	33.13	33.05	-16	5,960	-0.27%
2023/06/29	4	31.86	7.3	31.56	31.50	-3.3	5,502	-0.06%
2023/06/28	340.3	31.81	11	31.24	31.25	329.3	5,288	6.23%	大買/鉅額交易
2023/06/27	6	30.04	0	0.00	29.80	6	4,964	0.12%
2023/06/26	5	30.10	0	0.00	30.05	5	5,017	0.10%
2023/06/20	0	0.00	1	30.25	30.15	-1	5,100	-0.02%
2023/06/19	0	0.00	1	30.20	30.05	-1	5,111	-0.02%
2023/06/16	7	30.70	0.1	30.70	30.50	7	5,096	0.14%
2023/06/15	4	30.90	6	31.00	30.90	-2	5,072	-0.04%
2023/06/14	12	31.22	4.3	31.15	31.40	7.7	4,996	0.15%
2023/06/13	0	0.00	1	31.35	31.50	-1	4,718	-0.02%
2023/06/12	0.3	31.50	0	0.00	31.30	0.3	4,671	0.01%
2023/06/09	5	31.80	0	0.00	31.80	5	4,657	0.11%
2023/06/08	1	31.40	2	31.35	31.15	-1	4,632	-0.02%
2023/06/06	0	0.00	0.2	32.50	32.00	-0.2	4,564	0.00%
2023/06/05	14.3	33.25	3	32.45	33.45	11.3	4,354	0.26%
2023/05/29	2	31.40	0	0.00	31.40	2	3,868	0.05%
2023/05/26	0	0.00	1	30.70	30.30	-1	3,712	-0.03%
2023/05/23	0	0.00	4	30.75	30.65	-4	3,670	-0.11%
2023/05/22	0	0.00	1	30.55	30.50	-1	3,637	-0.03%
2023/05/19	0	0.00	1	30.00	30.05	-1	3,618	-0.03%
2023/05/18	0	0.00	4	30.19	30.40	-4	3,581	-0.11%
2023/05/05	3	29.35	1	29.40	29.40	2	3,221	0.06%
2023/05/04	5	29.56	0	0.00	29.65	5	3,183	0.16%
2023/05/03	0	0.00	4	31.10	30.80	-4	3,100	-0.13%
2023/05/02	0	0.00	8	31.00	31.00	-8	3,067	-0.26%
2023/04/27	2	31.00	0	0.00	30.95	2	3,025	0.07%
2023/04/20	1	32.00	0	0.00	32.10	1	2,812	0.04%
2023/04/19	0	0.00	16.1	32.63	32.50	-16.1	2,764	-0.58%
2023/04/18	1	32.55	0	0.00	32.25	1	2,692	0.04%
2023/04/17	0	0.00	10	32.25	32.35	-10	2,630	-0.38%
2023/04/14	0	0.00	8	31.85	31.65	-8	2,536	-0.32%
2023/04/13	0	0.00	5	31.80	31.60	-5	2,479	-0.20%
2023/04/12	1	31.70	39	31.61	31.80	-38	2,441	-1.56%
2023/04/10	0	0.00	1	30.65	30.65	-1	2,219	-0.05%
2023/04/07	2	31.30	2	31.40	31.30	0	2,166	0.00%
2023/04/06	0	0.00	1	31.40	31.40	-1	2,130	-0.05%
2023/03/31	0.1	30.90	0	0.00	30.90	0.1	2,069	0.00%
2023/03/29	0	0.00	2	30.65	30.50	-2	1,954	-0.10%
2023/03/28	0	0.00	5	30.55	30.25	-5	1,916	-0.26%
2023/03/24	2	29.95	45	29.91	29.85	-43	1,797	-2.39%
2023/03/22	1	29.20	0	0.00	29.30	1	1,695	0.06%
2023/03/21	0	0.00	11	29.11	29.25	-11	1,674	-0.66%
2023/03/20	0	0.00	13	29.00	29.15	-13	1,639	-0.79%
2023/03/17	0	0.00	22	28.45	28.40	-22	1,656	-1.33%
2023/03/16	2	28.23	2	28.00	28.00	0	1,636	0.00%
2023/03/15	0	0.00	10	28.85	28.65	-10	1,612	-0.62%
2023/03/14	2	28.75	0	0.00	28.75	2	1,571	0.13%
2023/03/10	6	28.53	13	28.50	28.50	-7	1,517	-0.46%
2023/03/08	10	28.60	2	28.40	28.65	8	1,476	0.54%
2023/03/07	0	0.00	14	28.60	28.45	-14	1,491	-0.94%
2023/03/06	0	0.00	2	28.20	28.35	-2	1,459	-0.14%
2023/03/03	1	27.95	0	0.00	28.10	1	1,447	0.07%
2023/03/02	2	28.00	0	0.00	28.05	2	1,457	0.14%
2023/03/01	2	27.70	0	0.00	27.65	2	1,483	0.13%
2023/02/24	0	0.00	2	27.80	27.70	-2	1,587	-0.13%
2023/02/22	1	27.70	2	27.70	27.75	-1	1,610	-0.06%
2023/02/17	30	27.90	1	27.95	28.05	29	1,656	1.75%
2023/02/16	2	27.70	0	0.00	27.75	2	1,677	0.12%
2023/02/14	1	27.75	1	27.80	27.70	0	1,789	0.00%
2023/02/13	4	27.73	0	0.00	27.80	4	1,843	0.22%
2023/02/10	6	27.60	0	0.00	27.55	6	1,908	0.31%
2023/02/09	3	27.95	0	0.00	27.90	3	1,904	0.16%
2023/02/08	0	0.00	4	28.05	28.00	-4	1,903	-0.21%
2023/02/01	0	0.00	10	27.90	27.95	-10	1,856	-0.54%
2023/01/31	1	27.45	1	27.45	27.60	0	1,815	0.00%
2023/01/30	11	27.14	0	0.00	27.20	11	1,819	0.60%
2023/01/16	10	26.90	0	0.00	26.95	10	1,821	0.55%
2023/01/13	10	27.25	0	0.00	26.85	10	1,860	0.54%
2023/01/11	0	0.00	2	27.55	27.60	-2	1,877	-0.11%
2023/01/06	10	27.90	0	0.00	27.85	10	1,930	0.52%
2023/01/05	0	0.00	5	28.20	27.90	-5	1,978	-0.25%
2023/01/03	0	0.00	0.3	27.40	27.50	-0.3	2,027	-0.01%
2022/12/30	0.3	27.60	0	0.00	27.40	0.3	2,049	0.01%
2022/12/20	10	27.30	9	27.13	26.75	1	2,501	0.04%
2022/12/19	10	27.25	0	0.00	27.30	10	2,631	0.38%
2022/12/16	5	27.55	0	0.00	27.55	5	2,883	0.17%
2022/12/15	10	28.10	0	0.00	28.10	10	3,731	0.27%
2022/12/13	6	28.35	0	0.00	28.10	6	3,879	0.15%
2022/12/12	0	0.00	1	28.40	28.35	-1	3,893	-0.03%
2022/12/08	0	0.00	5	28.30	28.30	-5	3,854	-0.13%
2022/12/06	0	0.00	10	28.60	28.15	-10	3,943	-0.25%
2022/12/05	0	0.00	12	28.91	28.65	-12	3,999	-0.30%
2022/12/02	2	28.75	5	28.80	28.75	-3	4,012	-0.07%
2022/12/01	4	28.79	2	28.85	28.75	2	4,042	0.05%
2022/11/30	1	28.60	5	28.75	28.60	-4	4,149	-0.10%
2022/11/29	0	0.00	21	28.56	28.80	-21	4,494	-0.47%
2022/11/28	0	0.00	1	28.00	28.15	-1	4,551	-0.02%
2022/11/25	1	28.10	0	0.00	28.00	1	4,605	0.02%
2022/11/24	0	0.00	8	28.45	28.40	-8	4,640	-0.17%
2022/11/23	14	28.60	14	28.87	28.60	0	4,647	0.00%
2022/11/22	5	28.72	1	28.90	28.75	4	4,647	0.09%
2022/11/21	0	0.00	10	28.25	28.15	-10	4,669	-0.21%
2022/11/18	1	28.25	1	28.30	28.00	0	4,728	0.00%
2022/11/17	0	0.00	20	28.23	28.15	-20	4,766	-0.42%
2022/11/16	2	27.70	0	0.00	27.70	2	4,845	0.04%
2022/11/15	1	27.95	0	0.00	27.95	1	4,927	0.02%
2022/11/14	10	28.05	1	28.05	28.15	9	5,099	0.18%
2022/11/08	1	27.60	0	0.00	27.60	1	5,145	0.02%
2022/11/02	1	26.60	0	0.00	26.75	1	5,167	0.02%
2022/10/21	10	26.65	0	0.00	26.60	10	5,405	0.18%
2022/10/13	2	26.50	0	0.00	26.50	2	5,516	0.04%
2022/10/05	0	0.00	20	28.40	28.10	-20	5,670	-0.35%
2022/10/04	0	0.00	11	27.64	27.95	-11	5,623	-0.20%
2022/10/03	0	0.00	2	26.95	27.10	-2	5,647	-0.04%
2022/09/30	10	26.20	0	0.00	26.70	10	5,819	0.17%
2022/09/28	37	26.45	1	27.00	26.05	36	5,836	0.62%
2022/09/27	21	26.98	0	0.00	27.60	21	5,759	0.36%
2022/09/26	6	28.23	5	28.02	27.50	1	5,709	0.02%
2022/09/23	41	30.04	3	29.58	29.30	38	5,662	0.67%
2022/09/22	23	32.09	12	32.20	30.40	11	5,462	0.20%
2022/09/21	23	30.64	0	0.00	31.05	23	4,633	0.50%
2022/09/19	6	30.10	0	0.00	30.10	6	4,559	0.13%
2022/09/14	0	0.00	2	30.50	30.95	-2	4,716	-0.04%
2022/09/13	0	0.00	1	31.20	31.10	-1	4,764	-0.02%
2022/09/12	12	31.98	5	31.80	31.95	7	4,767	0.15%
2022/09/07	5	31.51	2	31.20	31.65	3	4,920	0.06%
2022/09/06	22	31.49	2.3	31.63	31.55	19.7	5,563	0.35%
2022/09/05	45	33.00	5	32.69	32.25	40	5,576	0.72%
2022/09/02	5	32.10	4	32.10	31.95	1	5,255	0.02%
2022/09/01	1	32.00	4	31.85	31.85	-3	5,214	-0.06%
2022/08/31	3	31.67	0	0.00	31.70	3	5,184	0.06%
2022/08/30	0	0.00	11	31.45	31.45	-11	5,187	-0.21%
2022/08/26	3	32.12	7	31.94	31.70	-4	5,373	-0.07%
2022/08/25	0	0.00	1	31.55	31.55	-1	5,370	-0.02%
2022/08/23	0	0.00	4	31.34	31.50	-4	5,328	-0.08%
2022/08/22	6	31.09	8	31.10	31.10	-2	5,227	-0.04%
2022/08/19	11	30.92	34	30.97	31.10	-23	5,150	-0.45%
2022/08/18	6	30.28	8	30.34	30.25	-2	4,994	-0.04%
2022/08/17	0	0.00	4	29.63	29.60	-4	4,855	-0.08%
2022/08/16	0	0.00	10	29.38	29.35	-10	4,857	-0.21%
2022/08/11	2	29.18	0	0.00	29.10	2	4,919	0.04%
2022/08/09	1	28.70	0	0.00	29.35	1	4,915	0.02%
2022/08/08	6	28.84	5	28.88	28.90	1	4,904	0.02%
2022/08/05	3	29.33	0	0.00	29.15	3	4,875	0.06%
2022/08/04	5	29.27	2	29.30	29.50	3	4,845	0.06%
2022/08/03	6	29.11	5	29.05	29.30	1	4,843	0.02%
2022/08/02	0	0.00	13	29.65	29.65	-13	4,845	-0.27%
2022/08/01	8	30.24	0	0.00	30.25	8	4,897	0.16%
2022/07/22	1	30.30	0	0.00	30.00	1	4,991	0.02%
2022/07/20	0	0.00	1	30.65	30.30	-1	5,057	-0.02%
2022/07/19	1	30.60	0	0.00	30.40	1	5,114	0.02%
2022/07/18	2	30.30	5	29.90	30.05	-3	5,147	-0.06%
2022/07/15	2	30.25	4	30.15	30.35	-2	5,455	-0.04%
2022/07/14	0	0.00	5	29.70	30.15	-5	5,444	-0.09%
2022/07/13	1	29.40	1	29.30	29.25	0	5,385	0.00%
2022/07/12	1	29.00	0	0.00	29.00	1	5,397	0.02%
2022/07/11	9	29.35	14	29.72	29.35	-5	5,413	-0.09%
2022/07/08	2	29.38	10	29.20	29.30	-8	5,411	-0.15%
2022/07/07	2	26.65	2	27.30	27.85	0	5,260	0.00%
2022/07/06	2	26.78	0	0.00	26.30	2	5,281	0.04%
2022/07/05	0	0.00	2	26.50	26.85	-2	5,355	-0.04%
2022/07/04	4	26.01	10	26.30	26.10	-6	5,427	-0.11%
2022/07/01	2	27.10	1	28.33	27.10	1	5,576	0.02%
2022/06/30	0	0.00	4	29.60	29.00	-4	5,657	-0.07%
2022/06/29	2	29.90	3	30.02	30.00	-1	5,752	-0.02%
2022/06/28	4	30.60	0	0.00	30.55	4	5,889	0.07%
2022/06/27	2	30.90	1	30.80	30.95	1	5,961	0.02%
2022/06/24	1	30.60	5	30.84	30.60	-4	6,030	-0.07%
2022/06/23	8	30.56	0	0.00	30.65	8	6,109	0.13%
2022/06/22	2	30.60	12.6	30.82	30.80	-10.6	6,324	-0.17%
2022/06/21	1	29.50	5	29.98	30.65	-4	6,295	-0.06%
2022/06/20	11	29.72	4	29.65	29.25	7	6,334	0.11%
2022/06/17	2	30.53	4.2	30.22	30.25	-2.2	6,421	-0.03%
2022/06/16	12	30.91	19	31.33	30.55	-7	6,429	-0.11%
2022/06/15	36	32.40	25	32.29	31.10	11	6,541	0.17%
2022/06/14	4	31.13	4	30.91	31.50	0	5,909	0.00%
2022/06/13	1	30.80	0	0.00	31.00	1	5,796	0.02%
2022/06/10	6	31.22	0	0.00	31.35	6	5,799	0.10%
2022/06/08	5	31.32	36	31.25	31.10	-31	5,761	-0.54%
2022/06/06	0	0.00	3	31.20	31.05	-3	5,689	-0.05%
2022/06/02	0	0.00	12	30.28	30.20	-12	5,660	-0.21%
2022/06/01	0	0.00	1	29.60	29.85	-1	5,665	-0.02%
2022/05/30	1	28.65	4	28.74	28.90	-3	5,781	-0.05%
2022/05/27	1.2	28.54	0	0.00	28.45	1.2	5,857	0.02%
2022/05/26	1	28.25	0	0.00	28.30	1	5,932	0.02%
2022/05/25	3	28.90	7	28.89	28.75	-4	6,010	-0.07%
2022/05/24	6	29.33	0	0.00	28.95	6	6,142	0.10%
2022/05/23	9	29.42	0	29.45	29.20	9	6,233	0.14%
2022/05/20	4	29.60	0	0.00	29.45	4	6,452	0.06%
2022/05/19	6	28.71	1	29.15	29.15	5	6,613	0.08%
2022/05/18	3	29.42	0	0.00	29.00	3	7,061	0.04%
2022/05/16	0	29.53	2	29.50	29.30	-2	7,409	-0.03%
2022/05/13	0	0.00	1	29.10	29.35	-1	7,442	-0.01%
2022/05/12	11	28.49	6	28.50	28.15	5	7,495	0.07%
2022/05/11	9	28.96	1	29.05	28.90	8	7,550	0.11%
2022/05/10	11	28.69	5	28.02	28.85	6	7,890	0.08%
2022/05/09	1	28.25	0	0.00	28.20	1	8,037	0.01%
2022/05/06	10	29.50	15	29.45	29.45	-5	8,404	-0.06%
2022/05/04	18	29.81	0	0.00	29.75	18	9,179	0.20%
2022/05/03	23	29.92	0	0.00	29.80	23	9,301	0.25%
2022/04/28	0	0.00	45	30.60	30.65	-45	9,246	-0.49%
2022/04/27	2	29.90	1	29.50	30.20	1	9,288	0.01%
2022/04/26	59	30.24	31	30.22	30.10	28	9,351	0.30%
2022/04/25	19	30.22	1	30.05	30.05	18	9,469	0.19%
2022/04/22	1	31.55	53	31.52	31.55	-52	9,499	-0.55%
2022/04/21	8	32.01	13	32.44	31.85	-5	9,446	-0.05%
2022/04/20	9	30.61	0	0.00	30.80	9	9,101	0.10%
2022/04/19	1	30.45	0	0.00	30.30	1	9,116	0.01%
2022/04/18	1	30.00	1	29.85	30.00	0	9,149	0.00%
2022/04/15	10	30.10	0	0.00	30.00	10	9,124	0.11%
2022/04/14	50	30.51	0	0.00	30.35	50	9,132	0.55%
2022/04/13	1	30.80	2	30.90	30.85	-1	9,138	-0.01%
2022/04/12	0	0.00	1	30.80	30.95	-1	9,159	-0.01%
2022/04/11	2	31.65	25	31.60	31.60	-23	9,186	-0.25%
2022/04/08	0	0.00	2	32.93	32.70	-2	9,265	-0.02%
2022/04/07	22	32.54	2	33.23	32.40	20	9,523	0.21%
2022/04/06	11	33.51	33	33.37	33.75	-22	9,491	-0.23%
2022/04/01	8.1	33.30	4	33.36	33.30	4.1	9,924	0.04%
2022/03/31	4	32.93	6	32.98	33.00	-2	10,327	-0.02%
2022/03/30	43	32.80	29	32.58	32.60	14	10,185	0.14%
2022/03/29	1	32.90	15.2	32.52	32.60	-14.2	10,126	-0.14%
2022/03/28	0	0.00	4	32.30	32.45	-4	10,036	-0.04%
2022/03/25	28.2	32.37	18	32.35	32.20	10.2	9,981	0.10%
2022/03/23	5	31.75	2	32.15	31.90	3	9,949	0.03%
2022/03/22	2	31.85	49	31.65	32.00	-47	10,247	-0.46%
2022/03/21	24	30.62	22	31.15	31.20	2	10,407	0.02%
2022/03/18	7	30.98	25	30.90	30.85	-18	10,359	-0.17%
2022/03/17	0.1	30.00	10	29.60	29.80	-9.9	10,138	-0.10%
2022/03/15	2	29.05	0	0.00	29.05	2	10,541	0.02%
2022/03/14	0.3	29.50	3	29.55	29.55	-2.7	10,550	-0.03%
2022/03/11	10	29.40	0	0.00	29.45	10	10,706	0.09%
2022/03/10	12	29.83	0	0.00	29.90	12	10,718	0.11%
2022/03/08	20	29.33	6	29.83	29.05	14	10,664	0.13%
2022/03/07	7	30.02	0	0.00	30.00	7	10,564	0.07%
2022/03/04	5	31.55	1	31.75	31.50	4	10,458	0.04%
2022/03/03	3	32.12	6	32.08	32.05	-3	10,361	-0.03%
2022/03/02	15	31.69	0	0.00	31.80	15	10,324	0.15%
2022/03/01	9	32.11	5	32.10	32.25	4	10,259	0.04%
2022/02/25	1	31.85	3	31.92	31.95	-2	10,188	-0.02%
2022/02/24	10	31.98	0	0.00	31.55	10	10,140	0.10%
2022/02/23	1	32.00	0	0.00	32.20	1	10,039	0.01%
2022/02/22	2	31.90	5	32.25	31.85	-3	10,012	-0.03%
2022/02/21	9	32.65	1	32.50	33.00	8	9,946	0.08%
2022/02/18	16	32.56	24	32.83	33.10	-8	10,211	-0.08%
2022/02/17	5	32.45	11	32.07	31.95	-6	10,036	-0.06%
2022/02/16	4	31.44	4	31.26	31.30	0	9,751	0.00%
2022/02/14	1	30.90	1	31.00	30.95	0	9,705	0.00%
2022/02/11	1	31.05	1	31.30	31.15	0	9,663	0.00%
2022/02/10	44	31.30	40	31.33	31.15	4	9,600	0.04%
2022/02/09	3	32.68	3	32.60	32.65	0	9,261	0.00%
2022/02/08	22	32.78	74	32.78	32.60	-52	9,108	-0.57%
2022/02/07	21	32.48	19	32.54	32.60	2	8,730	0.02%
2022/01/26	4	30.89	5	31.06	31.00	-1	8,149	-0.01%
2022/01/25	7	30.76	1	30.75	30.10	6	7,974	0.08%
2022/01/24	2	29.40	0	0.00	30.45	2	7,858	0.03%
2022/01/20	3	30.70	0	0.00	30.80	3	7,963	0.04%
2022/01/19	1	30.55	1	30.50	30.55	0	8,241	0.00%
2022/01/18	1	30.30	1	30.25	29.95	0	8,136	0.00%
2022/01/12	6	29.58	1	29.35	29.40	5	7,811	0.06%
2022/01/10	1	30.80	0	0.00	30.75	1	7,689	0.01%
2022/01/07	3	30.57	7	30.60	30.55	-4	7,667	-0.05%
2022/01/06	6	30.78	6	31.22	31.40	0	7,594	0.00%
2022/01/05	8	31.47	2	31.80	31.40	6	7,529	0.08%
2022/01/04	7	31.67	11	31.75	31.65	-4	7,477	-0.05%
2022/01/03	5	32.25	3	32.53	32.10	2	7,389	0.03%
2021/12/30	6	32.48	25	32.45	32.30	-19	7,195	-0.26%
2021/12/29	3	31.47	16	31.46	31.85	-13	6,836	-0.19%
2021/12/28	11	32.00	39	31.89	31.20	-28	6,683	-0.42%
2021/12/27	37	31.23	28	31.06	31.50	9	6,090	0.15%
2021/12/24	1	30.00	0	0.00	29.90	1	5,566	0.02%
2021/12/23	3	30.07	10	29.80	29.75	-7	5,555	-0.13%
2021/12/22	0	0.00	4	29.68	29.65	-4	5,532	-0.07%
2021/12/21	1.5	29.83	0	0.00	29.75	1.5	5,510	0.03%
2021/12/20	2.5	30.20	11	30.53	30.10	-8.5	5,459	-0.16%
2021/12/17	2	29.95	13	30.20	29.95	-11	5,372	-0.20%
2021/12/16	5	30.52	2	30.55	30.60	3	5,231	0.06%
2021/12/15	5	29.90	15	29.88	30.30	-10	4,845	-0.21%
2021/12/14	10	28.45	2	28.48	28.50	8	4,519	0.18%
2021/12/13	0	0.00	1	29.05	28.70	-1	4,463	-0.02%
2021/12/10	12	29.54	3	29.50	29.20	9	4,412	0.20%
2021/12/09	0	0.00	31	29.53	29.50	-31	4,100	-0.76%
2021/12/08	1	28.50	1	28.45	28.50	0	3,915	0.00%
2021/12/07	10	28.91	11	28.80	28.70	-1	3,874	-0.03%
2021/12/06	0	0.00	1	28.25	28.20	-1	3,713	-0.03%
2021/12/01	5	27.00	5	27.50	27.60	0	3,723	0.00%
2021/11/29	0	0.00	2	27.00	27.05	-2	3,714	-0.05%
2021/11/26	1	27.40	6	27.28	27.10	-5	3,692	-0.14%
2021/11/25	0	0.00	32	28.05	27.75	-32	3,671	-0.87%
2021/11/24	7	27.61	0	0.00	27.85	7	3,661	0.19%
2021/11/23	2	27.60	5	28.00	27.65	-3	3,677	-0.08%
2021/11/22	10	28.32	0	0.00	28.25	10	3,665	0.27%
2021/11/19	3	28.42	14	28.50	28.20	-11	3,632	-0.30%
2021/11/18	43	28.92	1	28.90	28.85	42	3,548	1.18%
2021/11/17	12	29.53	48.3	29.93	30.00	-36.3	3,389	-1.07%
2021/11/16	7	29.19	0	0.00	29.00	7	2,923	0.24%
2021/11/11	5	28.05	4	28.24	27.95	1	2,625	0.04%
2021/11/10	1	27.75	1	28.05	27.90	0	2,619	0.00%
2021/11/09	0	0.00	4	27.75	27.75	-4	2,609	-0.15%
2021/11/08	10	27.90	0	0.00	27.80	10	2,615	0.38%
2021/11/05	0	0.00	2	27.90	27.90	-2	2,633	-0.08%
2021/11/04	1	27.75	2	28.05	27.85	-1	2,645	-0.04%
2021/11/02	4	27.79	36	27.30	27.25	-32	2,696	-1.19%
2021/11/01	10	27.96	3	28.05	27.90	7	2,702	0.26%
2021/10/28	36	27.87	0	0.00	28.10	36	2,735	1.32%
2021/10/27	7	28.09	2	27.95	28.65	5	2,639	0.19%
2021/10/25	0	0.00	2	25.88	26.05	-2	2,350	-0.09%
2021/10/22	2	25.58	1	25.60	25.60	1	2,410	0.04%
2021/10/18	1	25.55	1	25.40	25.40	0	2,930	0.00%
2021/10/15	1	25.75	0	0.00	25.45	1	2,990	0.03%
2021/10/05	0	0.00	1	25.90	25.75	-1	3,701	-0.03%
2021/10/04	0	0.00	3	25.50	25.35	-3	3,833	-0.08%
2021/10/01	1	26.20	0	0.00	26.00	1	3,847	0.03%
2021/09/30	5	26.85	7	26.69	26.85	-2	3,853	-0.05%
2021/09/29	0	0.00	2	26.15	26.35	-2	3,874	-0.05%
2021/09/24	3	26.57	4	26.55	26.20	-1	4,278	-0.02%
2021/09/23	0	0.00	1	26.30	26.35	-1	4,324	-0.02%
2021/09/22	0	0.00	11	25.68	25.50	-11	4,368	-0.25%
2021/09/15	1	25.40	0	0.00	25.35	1	4,742	0.02%
2021/09/09	0	0.00	4	25.03	25.25	-4	4,840	-0.08%
2021/09/08	6	24.66	0	0.00	24.65	6	4,840	0.12%
2021/09/07	6	25.32	0	0.00	25.25	6	4,839	0.12%
2021/09/02	1	26.10	0	0.00	26.10	1	4,894	0.02%
2021/08/31	1	26.45	50	26.56	26.45	-49	4,878	-1.00%
2021/08/30	0	0.00	4	26.51	26.55	-4	4,883	-0.08%
2021/08/27	1	26.20	1	26.20	26.30	0	4,888	0.00%
2021/08/26	1	26.00	0	0.00	26.15	1	4,865	0.02%
2021/08/25	0	0.00	6	26.50	26.30	-6	4,845	-0.12%
2021/08/23	50	26.10	0	0.00	26.30	50	4,839	1.03%
2021/08/20	1	25.75	0	0.00	25.75	1	4,853	0.02%
2021/08/18	6	25.94	0	0.00	26.70	6	4,837	0.12%
2021/08/17	1	26.15	0	0.00	25.85	1	4,862	0.02%
2021/08/13	1	27.15	0	0.00	26.80	1	4,820	0.02%
2021/08/12	0	0.00	1	27.40	27.65	-1	4,811	-0.02%
2021/08/10	1	27.70	10	28.20	27.65	-9	4,856	-0.19%
2021/08/09	11	28.68	0	0.00	28.40	11	4,896	0.22%
2021/08/06	10	30.00	0	0.00	30.15	10	4,847	0.21%
2021/08/05	11	29.97	20	30.00	29.85	-9	4,892	-0.18%
2021/08/04	8	30.89	0	0.00	30.55	8	4,982	0.16%
2021/08/03	12	32.85	12	32.88	32.85	0	4,997	0.00%
2021/08/02	13	32.72	0	0.00	32.75	13	4,961	0.26%
2021/07/29	11	33.64	6	33.60	33.65	5	4,945	0.10%
2021/07/28	2	33.00	0	0.00	33.60	2	4,943	0.04%
2021/07/27	3	34.27	0	0.00	34.15	3	4,973	0.06%
2021/07/26	14	34.49	2	34.25	34.45	12	5,017	0.24%
2021/07/23	20	34.65	22	34.61	34.60	-2	5,000	-0.04%
2021/07/21	5	32.50	4	33.00	32.30	1	4,734	0.02%
2021/07/20	8	33.23	0	0.00	33.10	8	4,720	0.17%
2021/07/19	27	33.92	0	0.00	33.80	27	4,716	0.57%
2021/07/16	1	34.30	1	34.35	34.30	0	4,840	0.00%
2021/07/14	1	33.90	41	33.95	34.30	-40	4,878	-0.82%
2021/07/13	22	33.85	2	33.95	33.40	20	4,912	0.41%
2021/07/12	5	34.64	1	34.55	34.35	4	5,099	0.08%
2021/07/09	0	0.00	5	33.10	33.75	-5	5,007	-0.10%
2021/07/07	0	0.00	1	32.90	32.95	-1	5,359	-0.02%
2021/07/05	0	0.00	1	32.95	33.00	-1	6,207	-0.02%
2021/07/02	0	0.00	10	32.60	32.80	-10	6,566	-0.15%
2021/07/01	20	33.25	13	33.16	33.25	7	6,693	0.10%
2021/06/29	11	32.26	0	0.00	32.50	11	6,427	0.17%
2021/06/28	13	33.05	9	32.33	33.20	4	6,428	0.06%
2021/06/25	0	0.00	15	31.74	31.85	-15	6,265	-0.24%
2021/06/24	1	31.15	1	31.15	31.25	0	6,285	0.00%
2021/06/21	0	0.00	1	30.15	30.15	-1	6,542	-0.02%
2021/06/18	2	30.65	0	0.00	30.65	2	6,620	0.03%
2021/06/10	2	31.00	1	30.80	30.85	1	7,261	0.01%
2021/06/04	0	0.00	1	29.90	29.95	-1	7,688	-0.01%
2021/06/02	10	30.50	0	0.00	30.25	10	7,978	0.13%
2021/06/01	11	30.28	0	0.00	30.25	11	8,044	0.14%
2021/05/31	5	29.95	0	0.00	30.05	5	8,111	0.06%
2021/05/27	5	29.35	0	0.00	29.35	5	8,371	0.06%
2021/05/20	0	0.00	2	29.00	28.40	-2	8,887	-0.02%
2021/05/18	0	0.00	11	27.13	28.60	-11	8,974	-0.12%
2021/05/17	10	26.10	0	0.00	26.00	10	8,963	0.11%
2021/05/14	0	0.00	1	28.60	27.90	-1	8,903	-0.01%
2021/05/13	2	27.80	6	27.90	27.60	-4	8,870	-0.05%
2021/05/12	19	29.31	19	28.91	28.15	0	8,810	0.00%
2021/05/11	3	30.83	0	0.00	30.70	3	8,661	0.03%
2021/05/10	0	0.00	4	32.78	32.20	-4	8,595	-0.05%
2021/05/07	0	0.00	1	32.20	32.80	-1	8,598	-0.01%
2021/05/06	2	31.55	0	0.00	31.55	2	8,552	0.02%
2021/05/04	2	31.80	2	32.40	31.95	0	8,551	0.00%
2021/05/03	0	0.00	1	33.20	33.10	-1	8,504	-0.01%
2021/04/29	10	34.50	33	34.60	34.55	-23	8,434	-0.27%
2021/04/28	1	35.05	2	35.00	34.90	-1	8,421	-0.01%
2021/04/26	11	34.90	10	34.85	35.00	1	8,465	0.01%
2021/04/23	0	0.00	10	34.20	34.70	-10	8,461	-0.12%
2021/04/22	7	35.04	0	0.00	34.35	7	8,508	0.08%
2021/04/21	1	35.15	1	35.20	35.15	0	8,401	0.00%
2021/04/20	6	35.64	1	35.30	35.50	5	8,360	0.06%
2021/04/19	5	35.85	0	0.00	35.80	5	8,381	0.06%
2021/04/16	1	36.30	0	0.00	36.40	1	8,271	0.01%
2021/04/15	10	35.80	1	35.25	35.50	9	8,043	0.11%
2021/04/14	2	34.23	1	35.00	34.95	1	7,935	0.01%
2021/04/13	20	36.02	13	35.40	35.35	7	8,112	0.09%
2021/04/12	18	36.56	12	36.44	36.30	6	8,481	0.07%
2021/04/09	33	35.01	17	35.50	35.75	16	8,026	0.20%
2021/04/08	16	34.93	7	34.66	34.75	9	7,714	0.12%
2021/04/07	1	33.20	2	33.05	33.50	-1	7,415	-0.01%
2021/04/06	2	32.60	11	32.50	32.70	-9	7,471	-0.12%
2021/04/01	0	0.00	10	32.15	32.50	-10	7,490	-0.13%
2021/03/31	3	31.95	2	32.20	32.15	1	7,466	0.01%
2021/03/30	6	32.03	0	0.00	32.15	6	7,427	0.08%
2021/03/29	0	0.00	1	32.45	32.55	-1	7,353	-0.01%
2021/03/26	20	32.84	11	32.64	32.55	9	7,299	0.12%
2021/03/25	0	0.00	9	32.77	32.65	-9	7,110	-0.13%
2021/03/24	9	32.77	5	32.70	32.90	4	7,130	0.06%
2021/03/23	0	0.00	15	32.65	32.50	-15	7,143	-0.21%
2021/03/22	6	32.93	10	33.30	33.10	-4	7,072	-0.06%
2021/03/19	0	0.00	23	32.79	33.10	-23	6,919	-0.33%
2021/03/18	2	32.30	1	32.50	32.30	1	6,776	0.01%
2021/03/17	10	31.73	3	31.77	31.75	7	6,814	0.10%
2021/03/15	3	31.67	1	31.60	31.55	2	6,885	0.03%
2021/03/11	0	0.00	4	32.20	32.00	-4	7,013	-0.06%
2021/03/10	7	31.80	6	31.47	31.50	1	6,863	0.01%
2021/03/08	24	31.78	20	31.44	30.95	4	6,870	0.06%
2021/03/05	5	31.30	1	31.30	31.20	4	6,740	0.06%
2021/03/04	25	30.95	1	31.05	31.05	24	6,719	0.36%
2021/03/02	5	31.42	5	31.59	30.80	0	6,706	0.00%
2021/02/26	0	0.00	4	31.01	31.00	-4	6,577	-0.06%
2021/02/25	1	30.75	1	31.00	30.60	0	6,565	0.00%
2021/02/24	2	30.75	7	30.74	30.55	-5	6,625	-0.08%
2021/02/23	10	31.30	0	0.00	31.00	10	6,618	0.15%
2021/02/17	12	28.80	6	28.75	28.85	6	7,301	0.08%
2021/02/03	1	28.00	1	28.15	28.00	0	7,906	0.00%
2021/01/27	1	27.90	1	28.15	28.00	0	8,800	0.00%
2021/01/26	5	27.82	4	27.85	27.75	1	9,746	0.01%
2021/01/25	2	28.00	1	28.10	28.10	1	10,818	0.01%
2021/01/22	1	27.90	1	28.05	28.05	0	10,897	0.00%
2021/01/21	4	28.26	0	0.00	27.90	4	10,893	0.04%
2021/01/20	4	28.99	3	28.55	28.30	1	10,967	0.01%
2021/01/19	5	29.67	30	29.50	29.30	-25	10,903	-0.23%
2021/01/18	0	0.00	20	28.55	28.95	-20	10,850	-0.18%
2021/01/15	7	29.65	0	0.00	29.05	7	10,821	0.06%
2021/01/14	20	30.05	2	30.05	30.00	18	10,774	0.17%
2021/01/12	2	29.73	14	30.00	29.50	-12	10,775	-0.11%
2021/01/11	2	30.18	1	30.10	30.15	1	10,733	0.01%
2021/01/07	14	30.62	0	0.00	30.25	14	10,648	0.13%
2021/01/06	34	31.44	46	31.21	30.55	-12	10,586	-0.11%
2021/01/05	18	32.63	31	32.13	32.50	-13	10,188	-0.13%
2021/01/04	2	30.80	1	30.80	30.70	1	9,599	0.01%
2020/12/30	1	30.80	2	30.80	30.55	-1	9,554	-0.01%
2020/12/29	11	31.07	10	30.72	30.85	1	9,462	0.01%
2020/12/28	0	0.00	1	30.05	30.30	-1	9,198	-0.01%
2020/12/25	0	0.00	6	29.63	29.65	-6	9,099	-0.07%
2020/12/24	4	29.55	0	0.00	29.35	4	9,071	0.04%
2020/12/23	0	0.00	15	28.97	29.35	-15	9,027	-0.17%
2020/12/22	5	29.53	0	0.00	28.85	5	9,032	0.06%
2020/12/18	30	29.40	0	0.00	29.65	30	9,089	0.33%
2020/12/17	0	0.00	3	29.15	29.40	-3	9,124	-0.03%
2020/12/16	0	0.00	10	28.98	28.95	-10	9,109	-0.11%
2020/12/15	1	28.95	5	28.75	28.70	-4	9,413	-0.04%
2020/12/14	3	29.15	0	0.00	29.40	3	9,393	0.03%
2020/12/11	11	29.40	0	0.00	29.25	11	9,501	0.12%
2020/12/10	0	0.00	12	30.62	30.10	-12	9,310	-0.13%
2020/12/09	0	0.00	4	30.35	30.55	-4	9,190	-0.04%
2020/12/08	2	30.90	3	31.18	30.50	-1	9,173	-0.01%
2020/12/07	1	30.60	11	30.74	30.60	-10	9,050	-0.11%
2020/12/03	0	0.00	28	30.58	30.35	-28	8,973	-0.31%
2020/12/02	0	0.00	2	30.10	30.10	-2	8,881	-0.02%
2020/12/01	13	30.07	0	0.00	30.40	13	8,891	0.15%
2020/11/30	11	30.35	5	30.30	30.20	6	8,914	0.07%
2020/11/26	0	0.00	52	29.93	29.95	-52	8,987	-0.58%
2020/11/25	10	29.93	0	0.00	29.90	10	9,000	0.11%
2020/11/24	22	30.12	4	29.95	29.80	18	8,959	0.20%
2020/11/23	1	30.00	2	30.15	30.20	-1	8,953	-0.01%
2020/11/20	3	30.07	0	0.00	30.10	3	8,909	0.03%
2020/11/19	41	30.07	2	29.95	29.95	39	8,962	0.44%
2020/11/18	23	30.56	7	30.65	30.50	16	9,001	0.18%
2020/11/17	10	30.75	9	30.80	30.65	1	9,020	0.01%
2020/11/16	14	30.24	16	30.68	30.85	-2	9,131	-0.02%
2020/11/13	35	29.57	3	30.23	30.25	32	8,925	0.36%
2020/11/12	2	29.33	1	29.80	28.95	1	8,660	0.01%
2020/11/11	3	29.08	8	29.26	29.65	-5	8,567	-0.06%
2020/11/10	2	29.10	0	0.00	29.05	2	8,443	0.02%
2020/11/09	32	29.31	35	29.46	29.30	-3	8,492	-0.04%
2020/11/06	14	28.96	22	28.97	29.00	-8	8,475	-0.09%
2020/11/05	5	28.66	2	28.48	28.50	3	8,567	0.04%
2020/11/04	2	28.55	95	28.56	28.85	-93	8,474	-1.10%
2020/11/03	92	30.02	66	30.22	29.20	26	8,350	0.31%
2020/11/02	113	30.14	35	30.21	30.50	78	7,719	1.01%	大買/
2020/10/30	1	28.05	3	28.23	27.75	-2	6,659	-0.03%
2020/10/29	4	27.18	7	27.33	27.60	-3	6,636	-0.05%
2020/10/28	8	27.96	0	0.00	27.55	8	6,670	0.12%
2020/10/27	1	27.75	0	0.00	27.80	1	6,553	0.02%
2020/10/26	0	0.00	1	28.00	27.50	-1	6,536	-0.02%
2020/10/23	3	27.70	0	0.00	27.60	3	6,535	0.05%
2020/10/22	1	27.45	0	0.00	27.55	1	6,573	0.02%
2020/10/21	4	27.83	0	0.00	27.85	4	6,609	0.06%
2020/10/20	1	27.50	1	27.65	27.50	0	6,581	0.00%
2020/10/19	0	0.00	1	27.45	27.30	-1	6,562	-0.02%
2020/10/16	0	0.00	2	27.25	26.75	-2	6,554	-0.03%
2020/10/13	2	27.25	20	26.75	27.25	-18	6,666	-0.27%
2020/10/12	11	26.90	11	27.25	26.80	0	6,646	0.00%
2020/10/08	0	0.00	3	27.00	27.05	-3	6,641	-0.05%
2020/10/07	4	26.18	0	0.00	26.15	4	6,555	0.06%
2020/10/06	8	26.00	0	0.00	26.00	8	6,579	0.12%
2020/10/05	0.1	25.70	0	0.00	25.70	0.1	6,608	0.00%
2020/09/30	0.1	25.65	5	25.63	25.70	-4.9	6,682	-0.07%
2020/09/24	12	26.11	4	26.18	25.60	8	6,962	0.11%
2020/09/23	2	26.58	0	0.00	26.65	2	6,916	0.03%
2020/09/22	10	26.90	2	26.80	26.80	8	6,990	0.11%
2020/09/21	0	0.00	7	27.50	27.70	-7	7,069	-0.10%
2020/09/18	21.1	28.34	11	27.97	27.55	10.1	7,041	0.14%
2020/09/17	0	0.00	1	27.85	28.10	-1	6,712	-0.01%
2020/09/16	2	27.80	4	27.90	27.85	-2	6,659	-0.03%
2020/09/14	1	26.75	1	27.15	27.15	0	6,636	0.00%
2020/09/11	2	26.80	1	26.65	26.55	1	6,766	0.01%
2020/09/09	0	0.00	120	27.32	27.35	-120	6,700	-1.79%	大賣/鉅額交易
2020/09/08	1	26.65	4	26.96	27.30	-3	6,638	-0.05%
2020/09/07	7	26.99	1.1	26.99	26.80	6	6,593	0.09%
2020/09/04	0	0.00	1	27.25	27.20	-1	6,566	-0.02%
2020/09/03	20	27.95	6	27.92	27.80	14	6,495	0.22%
2020/09/02	104	28.00	10	28.13	28.20	94	6,405	1.47%	大買/
2020/09/01	0	0.00	2	28.10	27.90	-2	6,316	-0.03%
2020/08/31	0	0.00	2	28.03	27.75	-2	6,232	-0.03%
2020/08/28	0	0.00	1	27.65	27.50	-1	6,174	-0.02%
2020/08/27	0	0.00	1	28.00	27.30	-1	6,148	-0.02%
2020/08/26	2	27.83	2	28.05	27.70	0	6,041	0.00%
2020/08/25	3	27.67	1	27.60	27.60	2	5,980	0.03%
2020/08/24	9	27.96	8	27.78	28.15	1	5,854	0.02%
2020/08/21	9	28.47	14	27.60	27.85	-5	5,652	-0.09%
2020/08/20	9	26.97	3	26.75	26.65	6	5,236	0.11%
2020/08/19	0	0.00	7	27.75	27.30	-7	4,917	-0.14%
2020/08/17	0	0.00	1	26.90	26.80	-1	4,657	-0.02%
2020/08/14	2	26.75	0	0.00	26.80	2	4,604	0.04%
2020/08/13	4	27.00	1	27.40	27.10	3	4,536	0.07%
2020/08/12	1	27.00	3	27.30	27.65	-2	4,356	-0.05%
2020/08/11	2	27.33	10	27.08	26.75	-8	4,191	-0.19%
2020/08/10	20	26.27	21	26.69	26.45	-1	3,949	-0.03%
2020/08/07	25	26.47	32	26.26	26.50	-7	3,920	-0.18%
2020/08/06	19	26.24	65	26.07	25.90	-46	3,811	-1.21%
2020/08/05	4	25.16	4	25.15	25.10	0	3,491	0.00%
2020/08/04	2	25.45	5	25.17	25.15	-3	3,478	-0.09%
2020/08/03	10	24.70	1	24.25	24.90	9	3,466	0.26%
2020/07/29	3	24.05	5	23.78	23.70	-2	3,488	-0.06%
2020/07/28	1	23.25	0	0.00	23.10	1	3,514	0.03%
2020/07/27	1	23.90	8	23.82	23.85	-7	3,490	-0.20%
2020/07/22	10	25.00	4	25.20	24.85	6	3,440	0.17%
2020/07/21	10	24.80	5	24.85	25.00	5	3,404	0.15%
2020/07/20	5	24.35	1	23.85	24.65	4	3,384	0.12%
2020/07/10	0	0.00	4	24.68	24.60	-4	3,289	-0.12%
2020/07/09	0	0.00	1	25.40	24.90	-1	3,389	-0.03%
2020/07/08	1	24.85	0	0.00	24.80	1	3,345	0.03%
2020/07/07	1	24.70	0	0.00	24.40	1	3,289	0.03%
2020/07/06	0	0.00	3	25.13	25.15	-3	3,215	-0.09%
2020/07/02	0	0.00	3	24.20	24.20	-3	3,054	-0.10%
2020/07/01	10	24.21	10	24.40	24.30	0	3,012	0.00%
2020/06/30	6	23.93	7	23.65	24.10	-1	2,913	-0.03%
2020/06/29	3	22.60	0	0.00	22.70	3	2,777	0.11%
2020/06/24	1	22.35	0	0.00	22.40	1	2,784	0.04%
2020/06/23	1	22.60	0	0.00	22.55	1	2,790	0.04%
2020/06/22	5	22.63	0	0.00	22.45	5	2,797	0.18%
2020/06/19	2	22.55	0	0.00	22.55	2	2,808	0.07%
2020/06/18	2	22.23	3	22.83	22.20	-1	2,710	-0.04%
2020/06/11	3	21.83	0	0.00	21.25	3	2,720	0.11%
2020/06/10	1	21.60	0	0.00	21.70	1	2,713	0.04%
2020/06/09	1	21.80	0	0.00	21.75	1	2,779	0.04%
2020/06/05	0	0.00	1	22.50	22.50	-1	2,868	-0.03%
2020/06/04	0	0.00	1	22.20	22.00	-1	2,865	-0.03%
2020/05/22	1	21.50	0	0.00	21.20	1	2,867	0.03%
2020/05/19	1	21.05	1	21.30	21.35	0	2,968	0.00%
2020/05/15	1	21.10	0	0.00	21.10	1	2,984	0.03%
2020/05/14	4	21.99	0	0.00	21.65	4	2,942	0.14%
2020/05/13	0	0.00	2	22.18	22.35	-2	2,868	-0.07%
2020/05/12	0	0.00	2	21.35	21.30	-2	2,845	-0.07%
2020/05/08	2	22.20	0	0.00	21.80	2	2,809	0.07%
2020/05/07	0	0.00	1	21.10	21.15	-1	2,720	-0.04%
2020/05/04	0	0.00	60	21.03	21.05	-60	2,673	-2.24%
2020/04/30	0	0.00	1	20.80	20.80	-1	2,632	-0.04%
2020/04/29	0	0.00	3	20.95	20.70	-3	2,660	-0.11%
2020/04/28	0	0.00	1	20.55	20.65	-1	2,633	-0.04%
2020/04/27	20	20.40	0	0.00	20.40	20	2,677	0.75%
2020/04/24	1	20.30	1	20.35	20.30	0	2,674	0.00%
2020/04/23	0	0.00	10	20.10	20.10	-10	2,682	-0.37%
2020/04/21	1	19.75	0	0.00	19.65	1	2,710	0.04%
2020/04/17	1	19.90	2	20.30	20.05	-1	2,785	-0.04%
2020/04/16	2	19.90	1	20.25	20.00	1	2,780	0.04%
2020/04/15	3	20.10	0	0.00	20.05	3	2,762	0.11%
2020/04/14	3	20.92	0	0.00	20.50	3	2,747	0.11%
2020/04/13	0	0.00	4	20.35	20.45	-4	2,634	-0.15%
2020/04/09	3	19.55	0	0.00	19.55	3	2,635	0.11%
2020/04/08	1	19.85	0	0.00	19.85	1	2,645	0.04%
2020/04/07	2	19.40	0	0.00	19.45	2	2,639	0.08%
2020/04/06	0	0.00	50	19.30	19.50	-50	2,639	-1.89%
2020/04/01	0	0.00	51	19.09	19.30	-51	2,655	-1.92%
2020/03/31	1	19.40	2	19.20	18.95	-1	2,712	-0.04%
2020/03/27	23	18.18	0	0.00	18.00	23	2,696	0.85%
2020/03/26	2	18.25	0	0.00	18.25	2	2,705	0.07%
2020/03/25	9	18.22	9	17.94	18.25	0	2,704	0.00%
2020/03/23	51	16.08	0	0.00	16.00	51	2,739	1.86%
2020/03/20	0	0.00	1	16.15	16.25	-1	2,913	-0.03%
2020/03/19	0	0.00	4	15.06	14.80	-4	2,906	-0.14%
2020/03/18	50	17.00	10	17.35	16.35	40	2,846	1.41%
2020/03/16	0	0.00	1	19.90	18.75	-1	2,816	-0.04%
2020/03/13	6	19.55	0	0.00	19.95	6	2,805	0.21%
2020/03/12	3	21.67	0	0.00	21.70	3	2,722	0.11%
2020/03/11	1	22.60	1	22.70	22.90	0	2,621	0.00%
2020/03/03	0	0.00	1	23.55	23.45	-1	2,586	-0.04%
2020/02/27	2	23.23	0	0.00	22.80	2	2,593	0.08%
2020/02/19	0	0.00	1.1	23.75	23.80	-1.1	2,596	-0.04%
2020/02/17	0.1	22.90	0	0.00	23.00	0.1	2,572	0.00%
2020/02/14	1	23.00	0	0.00	23.05	1	2,578	0.04%
2020/02/13	0	0.00	2	23.15	23.15	-2	2,572	-0.08%
2020/02/12	1	22.45	5	22.50	22.60	-4	2,548	-0.16%
2020/02/10	5	22.00	0	0.00	22.35	5	2,539	0.20%
2020/02/07	1	22.80	0	0.00	22.60	1	2,545	0.04%
2020/02/06	1	22.60	5	23.20	23.30	-4	2,554	-0.16%
2020/02/05	1	22.75	0	0.00	22.50	1	2,601	0.04%
2020/02/03	5	22.35	0	0.00	22.40	5	2,640	0.19%
2020/01/31	1	23.65	0	0.00	23.75	1	2,605	0.04%
2020/01/14	0	0.00	1	25.30	25.35	-1	2,601	-0.04%
2020/01/13	0	0.00	5	25.00	25.20	-5	2,573	-0.19%
2020/01/09	1	24.30	0	0.00	24.25	1	2,510	0.04%
2020/01/08	0	0.00	10	24.30	24.05	-10	2,545	-0.39%
2020/01/07	23	24.55	0	0.00	24.60	23	2,553	0.90%
2019/12/27	6	26.30	1	26.10	26.00	5	2,645	0.19%
2019/12/26	1	26.05	0	0.00	26.10	1	2,653	0.04%
2019/12/25	0	0.00	1	25.85	26.00	-1	2,621	-0.04%
2019/12/24	1	25.80	2	25.85	25.85	-1	2,640	-0.04%
2019/12/19	1	25.80	0	0.00	25.75	1	2,690	0.04%
2019/12/17	4	25.36	9	25.67	26.00	-5	2,712	-0.18%
2019/12/16	0	0.00	1	24.95	25.20	-1	2,542	-0.04%
2019/12/12	2	24.50	0	0.00	24.50	2	2,552	0.08%
2019/12/10	0	0.00	10	25.00	25.00	-10	2,573	-0.39%
2019/12/05	10	25.60	0	0.00	25.40	10	2,668	0.37%
2019/11/29	33	25.45	2	25.13	25.10	31	2,781	1.11%
2019/11/27	0	0.00	6	25.36	25.50	-6	2,859	-0.21%
2019/11/26	1	25.35	0	0.00	25.30	1	2,890	0.03%
2019/11/18	15	24.82	1	24.90	25.10	14	3,234	0.43%
2019/11/11	2.1	23.80	0	0.00	23.75	2.1	3,777	0.05%
2019/11/04	0	0.00	11	24.41	24.85	-11	4,522	-0.24%
2019/10/31	5	23.89	0	0.00	23.80	5	4,603	0.11%
2019/10/30	2	24.30	0	0.00	24.25	2	4,649	0.04%
2019/10/29	0	0.00	1	24.40	24.15	-1	4,688	-0.02%
2019/10/28	1	24.65	0	0.00	24.70	1	4,713	0.02%
2019/10/24	3	25.15	0	0.00	25.20	3	4,740	0.06%
2019/10/23	1	25.05	1	25.50	25.10	0	5,075	0.00%
2019/10/21	1	25.10	2	25.40	25.50	-1	5,190	-0.02%
2019/10/18	0	0.00	2	25.30	25.30	-2	5,302	-0.04%
2019/10/17	2	25.15	0	0.00	25.35	2	5,324	0.04%
2019/10/15	1	25.00	0	0.00	24.70	1	5,431	0.02%
2019/10/14	4	24.69	3	24.95	24.95	1	5,453	0.02%
2019/10/08	1	25.90	0	0.00	25.80	1	5,413	0.02%
2019/10/07	5	26.30	12	26.34	26.00	-7	5,466	-0.13%
2019/10/04	1	26.45	1	26.15	26.15	0	5,900	0.00%
2019/10/02	0	0.00	1	26.55	26.60	-1	5,923	-0.02%
2019/10/01	3	25.90	10	25.85	25.90	-7	5,902	-0.12%
2019/09/27	0	0.00	5	26.35	26.25	-5	5,875	-0.09%
2019/09/25	3	26.52	0	0.00	26.40	3	5,800	0.05%
2019/09/23	10	26.73	0	0.00	26.80	10	5,827	0.17%
2019/09/20	5	26.30	0	0.00	26.55	5	5,942	0.08%
2019/09/19	7	26.59	9	26.55	26.60	-2	5,924	-0.03%
2019/09/18	1	26.70	8	26.55	26.65	-7	5,998	-0.12%
2019/09/17	0	0.00	7	26.70	26.70	-7	6,068	-0.12%
2019/09/16	5	27.15	0	0.00	26.55	5	6,108	0.08%
2019/09/12	7	27.10	0	0.00	27.05	7	6,061	0.12%
2019/09/11	35	27.01	0	0.00	27.20	35	6,057	0.58%
2019/09/10	10	27.20	3	27.33	27.25	7	6,013	0.12%
2019/09/09	0	0.00	2	27.85	27.70	-2	5,964	-0.03%
2019/09/06	5	28.08	0	0.00	28.15	5	5,927	0.08%
2019/09/04	0	0.00	1	28.45	28.55	-1	5,848	-0.02%
2019/09/03	0	0.00	5	28.60	28.55	-5	5,846	-0.09%
2019/09/02	2	28.55	10	28.45	28.65	-8	5,815	-0.14%
2019/08/30	0	0.00	2	27.90	28.00	-2	5,760	-0.03%
2019/08/28	10	27.95	10	28.20	27.60	0	5,675	0.00%
2019/08/27	0	0.00	12	27.56	27.65	-12	5,580	-0.22%
2019/08/26	43	27.11	2	26.83	26.85	41	5,536	0.74%
2019/08/22	10	28.35	10	28.60	28.45	0	5,445	0.00%
2019/08/21	16	28.17	19	28.34	28.25	-3	5,355	-0.06%
2019/08/20	22	28.50	10	28.95	28.30	12	5,293	0.23%
2019/08/19	20	28.58	21	28.93	28.85	-1	5,210	-0.02%
2019/08/16	13	28.70	10	29.00	28.65	3	5,170	0.06%
2019/08/15	0	0.00	30	28.77	28.75	-30	5,126	-0.59%
2019/08/14	42	28.78	26	28.62	28.95	16	5,035	0.32%
2019/08/13	5	28.00	0	0.00	27.75	5	4,835	0.10%
2019/08/12	31	28.73	21	29.09	28.75	10	4,774	0.21%
2019/08/07	10	28.78	1	28.55	28.05	9	4,537	0.20%
2019/08/06	0	0.00	5	28.30	28.30	-5	4,373	-0.11%
2019/08/02	0	0.00	1	27.20	27.15	-1	4,223	-0.02%
2019/08/01	3	27.40	12	27.48	27.70	-9	4,257	-0.21%
2019/07/31	3	26.93	10	27.05	27.05	-7	4,261	-0.16%
2019/07/30	2	26.45	41	26.51	26.45	-39	4,274	-0.91%
2019/07/29	10	27.50	0	0.00	27.20	10	4,277	0.23%
2019/07/26	0	0.00	5	27.60	27.40	-5	4,281	-0.12%
2019/07/25	17	27.75	20	28.06	27.60	-3	4,335	-0.07%
2019/07/24	0	0.00	1	27.20	27.20	-1	4,229	-0.02%
2019/07/23	3	27.05	0	0.00	26.85	3	4,220	0.07%
2019/07/22	6	26.90	2	26.80	26.85	4	4,182	0.10%
2019/07/19	0	0.00	1	26.30	26.25	-1	4,201	-0.02%
2019/07/17	1	26.25	190	26.46	26.80	-189	4,239	-4.46%	大賣/鉅額交易
2019/07/16	3	26.45	24	26.33	26.15	-21	4,296	-0.49%
2019/07/15	1	26.35	1	25.85	26.15	0	4,274	0.00%
2019/07/12	0	0.00	14	26.04	26.00	-14	4,254	-0.33%
2019/07/11	19	25.67	15	25.56	25.70	4	4,226	0.09%
2019/07/10	87	26.43	84	26.75	25.60	3	4,243	0.07%
2019/07/09	12	25.90	0	0.00	25.90	12	3,908	0.31%
2019/07/08	0	0.00	8	25.83	25.75	-8	3,902	-0.21%
2019/07/05	0	0.00	10	25.55	25.40	-10	3,920	-0.26%
2019/07/04	0	0.00	2	25.50	25.25	-2	3,977	-0.05%
2019/07/03	1	25.50	0	0.00	25.20	1	4,008	0.02%
2019/07/01	0	0.00	3	25.57	25.45	-3	4,028	-0.07%
2019/06/28	1	25.25	0	0.00	25.05	1	4,038	0.02%
2019/06/27	827	26.04	5	26.15	25.25	822	4,034	20.38%	大買/鉅額交易
2019/06/26	0	0.00	4	25.68	25.70	-4	3,911	-0.10%
2019/06/25	1	25.20	5	25.80	25.35	-4	3,926	-0.10%
2019/06/24	0	0.00	3	25.23	25.30	-3	3,877	-0.08%
2019/06/21	0	0.00	13	24.54	24.50	-13	3,881	-0.33%
2019/06/19	0	0.00	6	24.15	24.10	-6	4,187	-0.14%
2019/06/18	1	23.55	0	0.00	23.55	1	4,303	0.02%
2019/06/17	2	23.85	2	23.80	23.85	0	4,349	0.00%
2019/06/14	0	0.00	2	23.80	23.80	-2	4,476	-0.04%
2019/06/12	1	23.90	1	23.65	23.60	0	4,717	0.00%
2019/06/05	1	23.10	0	0.00	23.10	1	4,819	0.02%
2019/05/31	0	0.00	52	23.38	23.45	-52	5,027	-1.03%
2019/05/29	40	22.80	0	0.00	22.60	40	5,109	0.78%
2019/05/27	0	0.00	1	23.30	23.15	-1	5,149	-0.02%
2019/05/23	8	23.64	0	0.00	23.30	8	5,218	0.15%
2019/05/22	6	24.25	0	0.00	24.15	6	5,200	0.12%
2019/05/21	2	24.25	0	0.00	24.45	2	5,226	0.04%
2019/05/20	2	24.10	0	0.00	24.75	2	5,249	0.04%
2019/05/17	1	24.55	30	24.70	24.25	-29	5,221	-0.56%
2019/05/16	32	24.32	1	24.60	24.30	31	5,180	0.60%
2019/05/15	21	25.09	0	0.00	25.05	21	5,164	0.41%
2019/05/14	10	23.80	7	24.16	24.80	3	5,107	0.06%
2019/05/13	4	24.59	40	24.69	24.55	-36	5,084	-0.71%
2019/05/10	35	24.55	0	0.00	24.10	35	5,034	0.70%
2019/05/09	7	24.40	2	24.30	24.20	5	4,995	0.10%
2019/05/08	6	24.93	1	25.30	25.35	5	4,909	0.10%
2019/05/07	0	0.00	1	26.00	25.70	-1	4,836	-0.02%
2019/05/06	13	25.30	4	25.39	25.10	9	4,785	0.19%
2019/05/03	4	26.25	12	26.20	26.40	-8	4,701	-0.17%
2019/05/02	6	25.88	0	0.00	26.25	6	4,671	0.13%
2019/04/30	0	0.00	60	25.91	26.00	-60	4,622	-1.30%
2019/04/29	1	25.00	0	0.00	25.00	1	4,407	0.02%
2019/04/26	1	24.70	23	24.97	25.35	-22	4,409	-0.50%
2019/04/25	1	25.60	1	25.75	25.15	0	4,519	0.00%
2019/04/23	1	24.85	3	25.05	25.20	-2	4,545	-0.04%
2019/04/22	30	25.10	33	25.02	25.10	-3	4,548	-0.07%
2019/04/19	2	24.50	0	0.00	24.20	2	4,467	0.04%
2019/04/18	3	24.18	2	24.70	23.90	1	4,501	0.02%
2019/04/17	0	0.00	3	24.65	24.55	-3	4,630	-0.06%
2019/04/16	0	0.00	10	24.65	24.50	-10	4,820	-0.21%
2019/04/15	10	24.35	5	24.24	24.65	5	4,989	0.10%
2019/04/12	13	23.61	10	23.60	23.60	3	4,914	0.06%
2019/04/11	1	23.65	0	0.00	23.70	1	4,911	0.02%
2019/04/10	10	24.15	0	0.00	24.10	10	4,887	0.20%
2019/04/08	5	23.80	0	0.00	23.75	5	4,839	0.10%
2019/04/03	1	23.40	0	0.00	23.50	1	4,805	0.02%
2019/04/02	10	23.70	0	0.00	23.40	10	4,795	0.21%
2019/04/01	6	23.42	0	0.00	23.45	6	4,776	0.13%
2019/03/29	0	0.00	4	23.15	23.00	-4	4,726	-0.08%
2019/03/27	0	0.00	4	23.58	23.50	-4	4,650	-0.09%
2019/03/26	1	23.60	0	0.00	23.40	1	4,622	0.02%
2019/03/25	3	23.90	2	23.65	23.75	1	4,553	0.02%
2019/03/22	43	24.85	34	24.84	24.85	9	4,557	0.20%
2019/03/21	8	26.78	9	26.62	26.10	-1	4,316	-0.02%
2019/03/20	1	25.75	0	0.00	26.05	1	4,214	0.02%
2019/03/19	10	26.17	2	26.28	26.10	8	4,218	0.19%
2019/03/18	8	26.03	9	26.02	26.50	-1	4,208	-0.02%
2019/03/15	1	25.30	0	0.00	25.15	1	4,001	0.02%
2019/03/14	0	0.00	1	25.50	25.35	-1	3,996	-0.03%
2019/03/12	0	0.00	3	25.30	25.05	-3	3,954	-0.08%
2019/03/11	0	0.00	4	25.00	24.80	-4	3,997	-0.10%
2019/03/08	2	24.60	0	0.00	24.75	2	4,017	0.05%
2019/03/07	5	25.19	0	0.00	25.10	5	4,007	0.12%
2019/03/06	2	25.45	22	25.40	25.70	-20	3,941	-0.51%
2019/03/05	11	25.05	1	25.15	24.85	10	3,870	0.26%
2019/03/04	0	0.00	1	24.90	25.00	-1	3,847	-0.03%
2019/02/27	2	24.33	0	0.00	24.55	2	3,807	0.05%
2019/02/26	2	24.65	0	0.00	24.50	2	3,815	0.05%
2019/02/25	1	24.90	3	25.28	24.95	-2	3,835	-0.05%
2019/02/22	2	24.83	0	0.00	24.90	2	3,808	0.05%
2019/02/21	1	25.00	0	0.00	24.80	1	3,830	0.03%
2019/02/18	2	24.88	0	0.00	24.80	2	3,808	0.05%
2019/02/14	0	0.00	1	24.95	24.80	-1	3,805	-0.03%
2019/02/13	10	25.00	0	0.00	24.95	10	3,803	0.26%
2019/01/30	0	0.00	12	24.54	24.60	-12	3,776	-0.32%
2019/01/24	0	0.00	2	24.70	24.65	-2	3,746	-0.05%
2019/01/22	2	24.98	2	25.45	25.05	0	3,719	0.00%
2019/01/18	0	25.30	0	0.00	25.30	0	3,642	0.00%
2019/01/17	19	25.17	5	25.24	25.30	14	3,618	0.39%
2019/01/16	1	25.95	14	25.71	26.10	-13	3,458	-0.38%
2019/01/15	13	25.15	31	25.25	25.05	-18	3,279	-0.55%
2019/01/14	13	25.04	4	25.03	24.85	9	3,222	0.28%
2019/01/11	8	25.18	0	0.00	25.10	8	3,158	0.25%
2019/01/10	10	25.65	1	25.30	25.75	9	3,087	0.29%
2019/01/09	21	25.48	18	25.52	25.50	3	3,015	0.10%
2019/01/08	4	25.19	26	25.29	25.45	-22	2,864	-0.77%
2019/01/07	19	24.46	19	24.47	24.50	0	2,643	0.00%
2019/01/04	1	22.40	1	22.70	22.70	0	2,411	0.00%
2019/01/02	0	0.00	2	23.05	23.00	-2	2,447	-0.08%
2018/12/25	0	0.00	1	22.95	22.65	-1	2,408	-0.04%
2018/12/24	2	22.85	0	0.00	23.05	2	2,406	0.08%
2018/12/20	3	22.28	0	0.00	22.30	3	2,499	0.12%
2018/12/18	2	22.70	0	0.00	22.75	2	2,476	0.08%
2018/12/17	16	24.05	16	24.00	23.00	0	2,441	0.00%
2018/12/14	0	0.00	13	23.00	23.15	-13	2,315	-0.56%
2018/12/13	2	23.10	0	0.00	23.05	2	2,299	0.09%
2018/12/12	0	0.00	5	23.05	23.00	-5	2,257	-0.22%
2018/12/11	16	22.90	0	0.00	22.80	16	2,201	0.73%
2018/12/10	1	21.45	0	0.00	21.55	1	2,095	0.05%
2018/12/07	0	0.00	2	22.00	22.15	-2	2,086	-0.10%
2018/12/06	2	21.30	0	0.00	21.30	2	2,067	0.10%
2018/12/03	0	0.00	18	22.11	22.10	-18	1,968	-0.91%
2018/11/30	10	21.75	10	21.55	21.60	0	1,946	0.00%
2018/11/29	14	21.85	0	0.00	21.45	14	1,929	0.73%
2018/11/28	0	0.00	5	21.45	21.45	-5	1,902	-0.26%
2018/11/27	0	0.00	2	21.00	20.95	-2	1,876	-0.11%
2018/11/23	9	20.57	0	0.00	20.10	9	1,839	0.49%
2018/11/22	1	21.50	0	0.00	20.80	1	1,808	0.06%
2018/11/21	5	20.60	5	21.00	21.00	0	1,804	0.00%
2018/11/20	2	20.45	0	0.00	20.75	2	1,819	0.11%
2018/11/19	0	0.00	3	20.47	20.45	-3	1,782	-0.17%
2018/11/16	0	0.00	12	20.05	20.05	-12	1,765	-0.68%
2018/11/15	4	20.15	9	20.07	19.90	-5	1,753	-0.29%
2018/11/14	5	19.85	10	19.65	19.85	-5	1,708	-0.29%
2018/11/12	10	19.55	5	19.40	19.20	5	1,750	0.29%
2018/11/09	1	19.65	0	0.00	19.80	1	1,791	0.06%
2018/11/08	4	19.55	0	0.00	19.50	4	1,833	0.22%
2018/11/05	0	0.00	10	19.09	19.00	-10	2,079	-0.48%
2018/10/30	0	0.00	11	17.50	17.80	-11	2,173	-0.51%
2018/10/26	0	0.00	1	17.55	17.35	-1	2,456	-0.04%
2018/10/25	11	17.29	10	17.15	17.15	1	2,460	0.04%
2018/10/24	0	0.00	3	18.40	18.40	-3	2,454	-0.12%
2018/10/17	0.1	18.80	0	0.00	18.65	0.1	2,570	0.00%
2018/10/16	1	18.60	0	0.00	18.60	1	2,626	0.04%
2018/10/12	18	17.89	15	17.80	18.10	3	2,776	0.11%
2018/10/09	5	20.00	0	0.00	20.00	5	3,134	0.16%
2018/10/05	1	20.90	11	20.65	20.65	-10	3,690	-0.27%
2018/10/04	0	0.00	5	21.70	21.50	-5	3,714	-0.13%
2018/10/01	0	0.00	5	22.95	22.90	-5	3,853	-0.13%
2018/09/28	3	23.40	10	23.51	23.30	-7	3,882	-0.18%
2018/09/27	8	22.75	0	0.00	22.90	8	3,888	0.21%
2018/09/21	1	22.00	0	0.00	21.90	1	4,288	0.02%
2018/09/19	0	0.00	2	22.30	22.25	-2	4,400	-0.05%
2018/09/17	2	22.10	0	0.00	22.15	2	4,438	0.05%
2018/09/14	1	22.05	0	0.00	22.15	1	4,472	0.02%
2018/09/13	0	0.00	1	21.35	21.55	-1	4,511	-0.02%
2018/09/12	0	0.00	4	21.15	21.15	-4	4,668	-0.09%
2018/09/10	2	21.60	0	0.00	20.90	2	4,725	0.04%
2018/08/28	0	0.00	1	22.90	22.95	-1	5,366	-0.02%
2018/08/27	0	0.00	2	22.75	23.00	-2	5,638	-0.04%
2018/08/21	0	0.00	4	22.15	22.10	-4	5,885	-0.07%
2018/08/20	2	21.40	3	21.55	21.60	-1	5,914	-0.02%
2018/08/17	2	22.33	1	22.40	22.15	1	5,887	0.02%
2018/08/16	2	21.80	7	21.78	22.00	-5	5,863	-0.09%
2018/08/15	10	22.60	3	23.05	22.20	7	5,832	0.12%
2018/08/14	1	23.10	1	23.50	23.05	0	5,802	0.00%
2018/08/13	10	24.13	51	24.25	23.60	-41	5,750	-0.71%
2018/08/09	1	26.05	20	26.15	26.05	-19	5,778	-0.33%
2018/08/08	0	0.00	5	26.70	26.55	-5	5,753	-0.09%
2018/08/07	14	27.00	0	0.00	26.85	14	5,736	0.24%
2018/08/06	1	27.15	2	27.15	27.15	-1	5,724	-0.02%
2018/08/03	71	27.58	13	27.45	27.35	58	5,726	1.01%
2018/07/31	3	26.93	0	0.00	26.90	3	5,450	0.06%
2018/07/27	3	26.70	6	27.18	27.25	-3	5,423	-0.06%
2018/07/25	0	0.00	1	26.75	26.60	-1	5,360	-0.02%
2018/07/24	3	26.85	0	0.00	26.95	3	5,343	0.06%
2018/07/23	2	26.75	0	0.00	26.55	2	5,329	0.04%
2018/07/19	4	27.50	0	0.00	27.45	4	5,251	0.08%
2018/07/18	134	28.59	164	28.21	27.90	-30	5,190	-0.58%	大買/大賣/
2018/07/17	4	27.65	2	27.73	27.50	2	4,869	0.04%
2018/07/16	9	27.92	0	0.00	28.00	9	4,833	0.19%
2018/07/13	49	28.61	33	28.50	28.45	16	4,685	0.34%
2018/07/11	3	27.67	1	28.40	27.50	2	4,306	0.05%
2018/07/10	11	27.45	3	27.68	27.90	8	4,296	0.19%
2018/07/09	10	27.50	6	27.51	27.20	4	4,301	0.09%
2018/07/06	3	26.83	1	26.75	27.05	2	4,281	0.05%
2018/07/05	9	27.09	3	27.23	27.00	6	4,321	0.14%
2018/07/04	3	28.05	9	28.03	27.90	-6	4,324	-0.14%
2018/07/02	1	26.90	0	0.00	26.85	1	4,016	0.02%
2018/06/29	83	27.66	78	27.70	27.25	5	3,991	0.13%
2018/06/26	0	0.00	24	26.10	26.20	-24	3,973	-0.60%
2018/06/25	1	26.80	7	26.80	26.70	-6	3,974	-0.15%
2018/06/21	0	0.00	25	27.82	27.95	-25	3,998	-0.63%
2018/06/19	0	0.00	1	27.20	27.20	-1	4,013	-0.02%
2018/06/15	0	0.00	1	27.50	27.50	-1	4,095	-0.02%
2018/06/14	2	27.35	1	27.40	27.30	1	4,165	0.02%
2018/06/13	5	27.40	0	0.00	27.60	5	4,174	0.12%
2018/06/12	0	0.00	1	28.20	27.85	-1	4,166	-0.02%
2018/06/08	1	27.85	0	0.00	27.70	1	4,127	0.02%
2018/06/07	0	0.00	2	27.90	27.65	-2	4,144	-0.05%
2018/06/06	0	0.00	13	27.21	27.35	-13	4,114	-0.32%
2018/06/05	3	27.55	0	0.00	27.00	3	4,531	0.07%
2018/06/04	12	28.43	10	28.26	28.05	2	4,582	0.04%
2018/06/01	0	0.00	1	27.05	27.35	-1	4,392	-0.02%
2018/05/30	1	26.05	1	25.95	25.90	0	4,538	0.00%
2018/05/28	4	26.21	10	26.15	26.05	-6	4,630	-0.13%
2018/05/23	10	25.75	2	25.75	25.60	8	4,885	0.16%
2018/05/22	0	0.00	11	26.10	25.75	-11	4,910	-0.22%
2018/05/17	24	25.78	21	25.83	26.10	3	5,161	0.06%
2018/05/16	0	0.00	2	24.30	24.50	-2	5,055	-0.04%
2018/05/14	1	23.95	0	0.00	24.00	1	5,303	0.02%
2018/05/11	2	24.30	20	24.40	24.10	-18	5,357	-0.34%
2018/05/10	0	0.00	1	24.00	23.95	-1	5,360	-0.02%
2018/05/09	20	24.20	0	0.00	24.05	20	5,416	0.37%
2018/04/26	1	23.75	0	0.00	23.55	1	6,682	0.01%
2018/04/25	6	23.65	3	23.60	23.75	3	7,172	0.04%
2018/04/18	10	25.50	0	0.00	25.50	10	7,755	0.13%
2018/04/03	2	25.90	3	25.90	25.85	-1	11,754	-0.01%
2018/03/31	2	26.68	1	26.65	26.65	1	11,828	0.01%
2018/03/30	0	0.00	11	27.20	27.05	-11	11,829	-0.09%
2018/03/28	11	27.03	0	0.00	27.00	11	11,817	0.09%
2018/03/27	10	27.45	10	27.35	27.50	0	11,825	0.00%
2018/03/23	10	26.57	0	0.00	26.75	10	11,831	0.08%
2018/03/22	1	27.45	2	27.43	27.35	-1	11,738	-0.01%
2018/03/21	0	0.00	1	27.55	27.85	-1	11,692	-0.01%
2018/03/20	1	27.20	0	0.00	27.15	1	11,863	0.01%
2018/03/19	4	27.95	0	0.00	27.90	4	11,893	0.03%
2018/03/16	0	0.00	1	28.20	28.20	-1	11,875	-0.01%
2018/03/14	0	0.00	15	28.15	27.95	-15	11,906	-0.13%
2018/03/13	1	28.35	1	28.50	28.45	0	11,883	0.00%
2018/03/12	2	28.30	0	0.00	28.35	2	11,841	0.02%
2018/03/09	36	30.38	35	30.05	29.20	1	11,816	0.01%
2018/03/08	2	28.90	2	28.85	28.75	0	11,452	0.00%
2018/03/07	22	28.44	32	28.42	28.50	-10	11,450	-0.09%
2018/03/06	3	28.78	11	28.66	28.75	-8	11,513	-0.07%
2018/03/05	2	28.40	9	28.88	28.45	-7	11,389	-0.06%
2018/03/02	1	28.30	23	28.16	28.15	-22	11,353	-0.19%
2018/03/01	1	27.95	0	0.00	27.95	1	11,737	0.01%
2018/02/27	1	28.05	6	28.01	27.80	-5	11,967	-0.04%
2018/02/26	1	27.30	2	27.75	27.00	-1	12,038	-0.01%
2018/02/23	1	27.20	1	27.45	27.45	0	12,002	0.00%
2018/02/22	6	27.05	6	27.30	27.25	0	11,994	0.00%
2018/02/21	5	26.70	4	26.74	27.50	1	11,995	0.01%
2018/02/12	12	25.53	0	0.00	25.45	12	11,913	0.10%
2018/02/07	1	25.45	0	0.00	25.25	1	11,965	0.01%
2018/02/06	1	25.60	2	25.55	25.10	-1	12,043	-0.01%
2018/02/05	1	26.90	0	0.00	27.40	1	12,214	0.01%
2018/02/02	0	0.00	1	27.95	27.95	-1	12,207	-0.01%
2018/02/01	1	28.50	1	28.35	27.95	0	12,226	0.00%
2018/01/30	6	28.61	11	28.55	28.05	-5	12,234	-0.04%
2018/01/29	1	28.25	1	28.40	28.40	0	12,159	0.00%
2018/01/26	3	27.75	0	0.00	27.70	3	12,089	0.02%
2018/01/25	3	28.98	2	28.48	28.10	1	11,968	0.01%
2018/01/24	0	0.00	3	29.23	29.30	-3	11,793	-0.03%
2018/01/23	6	29.50	5	29.19	29.05	1	11,701	0.01%
2018/01/22	54	30.96	6	30.46	30.30	48	11,422	0.42%
2018/01/19	3	30.43	20	30.60	30.70	-17	11,212	-0.15%
2018/01/18	1	29.40	0	0.00	29.35	1	10,752	0.01%
2018/01/17	12	29.79	0	0.00	29.45	12	10,698	0.11%
2018/01/16	11	29.58	2	29.90	29.50	9	10,612	0.08%
2018/01/15	0	0.00	8	29.63	29.35	-8	10,510	-0.08%
2018/01/12	3	30.30	23	30.18	30.05	-20	10,468	-0.19%
2018/01/11	8	29.41	9	29.51	29.55	-1	10,156	-0.01%
2018/01/10	20	29.60	12	29.29	29.10	8	9,979	0.08%
2018/01/09	21	30.07	6	30.13	30.20	15	9,679	0.15%
2018/01/08	51	31.24	17	31.08	30.60	34	9,315	0.36%
2018/01/05	10	30.59	19	30.94	31.20	-9	8,612	-0.10%
2018/01/04	140	27.60	170	27.59	28.95	-30	7,454	-0.40%	大買/大賣/
2018/01/03	38	26.42	43	26.65	26.35	-5	6,544	-0.08%
2018/01/02	88	25.99	77.3	26.16	25.95	10.7	6,204	0.17%