正文 (4906)-元富-草屯券商分點個股進出

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
38.55
漲跌
▲0.50
漲幅
+1.31%
成交量
9,460張
產業
上市通信網路類股
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－元富-草屯券商分點個股進出

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

元富-草屯券商分點個股進出
元富-草屯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
2024/06/14	0	0.00	1	39.00	38.55	-1	7,214	-0.01%
2024/06/13	5	38.60	7	38.57	38.05	-2	7,129	-0.03%
2024/06/12	8	38.51	18	38.77	38.80	-10	7,069	-0.14%
2024/06/11	1	38.40	4	38.45	38.25	-3	6,908	-0.04%
2024/06/07	6	38.41	0	0.00	38.20	6	6,747	0.09%
2024/06/06	0	0.00	3	38.50	38.30	-3	6,627	-0.05%
2024/06/05	24	38.22	4	38.40	37.80	20	6,419	0.31%
2024/06/04	5	37.75	16	38.20	38.05	-11	6,414	-0.17%
2024/06/03	3	36.98	0	0.00	37.70	3	6,453	0.05%
2024/05/31	24	38.01	2	37.53	37.00	22	6,649	0.33%
2024/05/30	13	38.12	38	38.18	38.00	-25	7,831	-0.32%
2024/05/29	1	38.10	20	38.07	38.00	-19	8,025	-0.24%
2024/05/28	6	37.15	23	37.64	37.95	-17	7,758	-0.22%
2024/05/27	3	37.25	69	36.96	37.35	-66	7,378	-0.89%
2024/05/24	0	0.00	3	35.30	35.35	-3	6,845	-0.04%
2024/05/23	0	0.00	2	35.40	35.00	-2	6,842	-0.03%
2024/05/22	5	35.38	6	36.18	35.40	-1	6,864	-0.01%
2024/05/21	12	34.96	5	35.20	35.20	7	6,687	0.10%
2024/05/20	6	35.43	24	35.36	35.50	-18	6,642	-0.27%
2024/05/16	1	34.05	0	0.00	34.15	1	6,340	0.02%
2024/05/15	10	34.13	0	0.00	33.95	10	6,340	0.16%
2024/05/14	4	33.99	0	0.00	34.15	4	6,384	0.06%
2024/05/13	2	33.75	0	0.00	33.90	2	6,420	0.03%
2024/05/09	0	0.00	1	33.85	33.30	-1	6,780	-0.01%
2024/05/07	2	33.05	0	0.00	33.15	2	6,815	0.03%
2024/05/06	1	33.45	0	0.00	33.55	1	6,878	0.01%
2024/05/02	2	33.08	0	0.00	33.20	2	6,941	0.03%
2024/04/30	0	0.00	1	33.45	33.25	-1	7,018	-0.01%
2024/04/29	5	33.13	0	0.00	33.25	5	7,071	0.07%
2024/04/22	10	32.05	1	32.50	32.25	9	7,631	0.12%
2024/04/19	3	32.75	3	31.90	32.20	0	7,766	0.00%
2024/04/16	5	32.93	0	0.00	32.70	5	7,740	0.06%
2024/04/15	10	34.10	0	0.00	34.10	10	7,693	0.13%
2024/04/12	5	34.51	0	0.00	34.55	5	7,674	0.07%
2024/04/11	2	34.40	0	0.00	34.65	2	7,676	0.03%
2024/04/10	0	0.00	1	34.65	34.70	-1	7,709	-0.01%
2024/04/09	11	34.35	0	0.00	34.05	11	7,659	0.14%
2024/04/08	0	0.00	1	34.05	34.05	-1	7,608	-0.01%
2024/04/03	5	33.95	0	0.00	33.95	5	7,608	0.07%
2024/04/02	9	34.32	3	34.15	34.10	6	7,621	0.08%
2024/04/01	7	34.32	5	34.65	34.55	2	7,594	0.03%
2024/03/29	2	34.13	13	34.08	34.10	-11	7,575	-0.15%
2024/03/28	1	34.35	0	0.00	34.20	1	7,639	0.01%
2024/03/27	2	34.50	0	0.00	34.40	2	7,680	0.03%
2024/03/26	13	34.69	14	35.05	34.40	-1	7,678	-0.01%
2024/03/25	25	35.27	5	35.10	35.30	20	7,627	0.26%
2024/03/22	1	35.20	0	0.00	35.10	1	7,653	0.01%
2024/03/21	6	34.85	0	0.00	34.80	6	7,663	0.08%
2024/03/20	6	35.13	0	0.00	34.90	6	7,731	0.08%
2024/03/19	12	35.19	0	0.00	35.00	12	7,974	0.15%
2024/03/18	8	34.81	1	34.85	35.10	7	8,333	0.08%
2024/03/15	22	34.37	2	34.60	34.30	20	8,602	0.23%
2024/03/14	5	35.07	1	35.40	34.90	4	8,679	0.05%
2024/03/13	4	35.81	1	35.70	35.65	3	8,912	0.03%
2024/03/12	5	36.14	0	0.00	36.15	5	8,880	0.06%
2024/03/11	6	36.38	3	36.15	36.15	3	8,786	0.03%
2024/03/08	9	36.27	4	36.00	35.95	5	8,713	0.06%
2024/03/07	27	37.64	16	37.05	36.80	11	8,577	0.13%
2024/03/06	11	38.74	12	38.41	38.35	-1	8,253	-0.01%
2024/03/05	40	39.55	67	40.23	39.50	-27	7,969	-0.34%
2024/03/04	3	38.00	4	38.05	38.70	-1	6,493	-0.02%
2024/02/27	1	35.35	0	0.00	35.25	1	5,974	0.02%
2024/02/23	0	0.00	6.1	36.33	35.90	-6.1	5,955	-0.10%
2024/02/22	0	0.00	5.1	36.35	36.35	-5.1	6,002	-0.08%
2024/02/21	0	0.00	4	35.88	36.05	-4	5,965	-0.07%
2024/02/16	9	35.86	1	35.80	35.65	8	5,922	0.14%
2024/02/05	0.1	35.20	0	0.00	35.10	0.1	5,887	0.00%
2024/02/02	1	36.50	1	36.05	36.00	0	5,862	0.00%
2024/02/01	0	0.00	12.1	36.29	36.20	-12.1	5,732	-0.21%
2024/01/31	0	0.00	10	35.60	35.60	-10	5,626	-0.18%
2024/01/30	0	0.00	1	35.70	35.75	-1	5,649	-0.02%
2024/01/29	3	35.78	0	0.00	35.80	3	5,636	0.05%
2024/01/24	1	36.20	1	35.85	35.80	0	5,703	0.00%
2024/01/22	3	35.85	3	35.90	35.85	0	5,625	0.00%
2024/01/18	6	35.25	0	0.00	35.20	6	5,445	0.11%
2024/01/16	5	35.48	17	35.90	36.00	-12	5,340	-0.22%
2024/01/15	32	34.95	1	34.35	35.00	31	5,112	0.61%
2024/01/12	0.1	33.75	0	0.00	33.50	0.1	5,002	0.00%
2024/01/09	1	33.20	0	0.00	33.25	1	5,131	0.02%
2024/01/04	0	0.00	1	33.80	33.85	-1	5,268	-0.02%
2023/12/29	1	34.60	0	0.00	34.50	1	5,341	0.02%
2023/12/25	1	34.80	0	0.00	34.60	1	5,548	0.02%
2023/12/19	1	35.50	0	0.00	35.60	1	5,672	0.02%
2023/12/18	0	0.00	2	35.90	35.80	-2	5,740	-0.03%
2023/12/15	0	0.00	1	36.10	36.20	-1	5,810	-0.02%
2023/12/14	2	36.80	2.4	36.98	36.90	-0.4	5,830	-0.01%
2023/12/13	5	36.60	4.5	36.05	36.35	0.6	5,593	0.01%
2023/12/12	4	35.74	8.1	35.34	35.75	-4	5,399	-0.07%
2023/12/11	9	34.40	0	0.00	34.30	9	5,452	0.17%
2023/12/08	1	35.55	3.2	35.23	35.70	-2.2	5,430	-0.04%
2023/12/07	0	0.00	0.1	34.75	34.50	-0.1	5,303	0.00%
2023/12/06	1	34.15	0	0.00	34.15	1	5,386	0.02%
2023/12/05	0.1	34.00	0	0.00	33.95	0.1	5,485	0.00%
2023/12/04	0	0.00	2	34.30	34.25	-2	5,826	-0.03%
2023/11/28	1.2	34.21	10	33.75	34.40	-8.8	6,905	-0.13%
2023/11/22	0	0.00	2	34.70	34.65	-2	8,732	-0.02%
2023/11/21	1.5	34.93	11	34.86	34.60	-9.5	9,605	-0.10%
2023/11/20	2	34.05	2	34.00	34.30	0	9,947	0.00%
2023/11/17	0	0.00	1	33.45	33.45	-1	10,412	-0.01%
2023/11/16	0	0.00	1	33.40	33.40	-1	10,727	-0.01%
2023/11/13	0	0.00	7	32.70	32.75	-7	11,342	-0.06%
2023/11/10	1	32.75	0	0.00	32.70	1	11,360	0.01%
2023/11/09	1	33.35	0	0.00	32.90	1	11,392	0.01%
2023/11/08	1	33.35	0	0.00	33.30	1	11,367	0.01%
2023/11/06	1	33.90	0	0.00	33.90	1	11,542	0.01%
2023/11/03	1	35.00	31	34.69	34.25	-30	11,956	-0.25%
2023/11/02	5	33.71	8	33.98	33.85	-3	11,934	-0.03%
2023/11/01	3	32.77	0	0.00	32.60	3	12,043	0.02%
2023/10/31	7	33.48	0	0.00	32.60	7	12,232	0.06%
2023/10/30	0	0.00	1	33.25	33.30	-1	12,328	-0.01%
2023/10/26	3	33.32	0	0.00	33.05	3	12,636	0.02%
2023/10/25	4	33.95	2	34.10	33.70	2	12,669	0.02%
2023/10/24	0	0.00	2	33.98	34.00	-2	12,726	-0.02%
2023/10/23	2	33.23	0	0.00	33.25	2	12,772	0.02%
2023/10/20	3	33.12	1	33.30	33.40	2	12,926	0.02%
2023/10/19	11	33.64	0	0.00	33.65	11	12,976	0.08%
2023/10/18	2	33.38	0	0.00	33.45	2	13,018	0.02%
2023/10/17	5	34.33	0	0.00	33.85	5	13,017	0.04%
2023/10/16	4	34.59	0	0.00	34.60	4	13,098	0.03%
2023/10/13	9	35.91	0	0.00	35.35	9	13,160	0.07%
2023/10/12	1	35.45	1	36.00	35.90	0	13,254	0.00%
2023/10/06	10	36.75	0	0.00	36.70	10	13,344	0.07%
2023/10/05	1	37.05	0	0.00	37.00	1	13,382	0.01%
2023/10/04	1	36.55	0	0.00	36.60	1	13,391	0.01%
2023/10/03	1	38.15	1	37.75	37.15	0	13,538	0.00%
2023/10/02	1	37.80	11	37.75	37.85	-10	13,683	-0.07%
2023/09/27	15	36.48	1	36.60	36.70	14	14,035	0.10%
2023/09/26	3	37.48	21	37.67	37.25	-18	14,314	-0.13%
2023/09/25	1	37.50	4	36.89	37.60	-3	14,810	-0.02%
2023/09/22	0	0.00	2	36.20	36.05	-2	15,164	-0.01%
2023/09/21	21	35.68	0	0.00	35.65	21	15,371	0.14%
2023/09/19	3	37.98	35	37.55	37.35	-32	15,530	-0.21%
2023/09/15	18	37.53	3	37.50	37.05	15	15,333	0.10%
2023/09/14	9	38.27	10	38.29	38.05	-1	15,132	-0.01%
2023/09/13	9	37.36	10	37.52	37.70	-1	14,807	-0.01%
2023/09/12	14	37.34	13	37.42	37.45	1	14,717	0.01%
2023/09/11	3	36.38	1	36.90	36.25	2	14,568	0.01%
2023/09/08	0	0.00	5	36.70	37.00	-5	14,723	-0.03%
2023/09/07	21	37.15	8	37.22	37.05	13	14,692	0.09%
2023/09/06	8	37.67	30	37.95	37.95	-22	14,398	-0.15%
2023/09/05	0	0.00	4	36.65	36.50	-4	13,995	-0.03%
2023/09/04	14	36.01	10	36.30	36.20	4	13,935	0.03%
2023/09/01	20	37.44	109	37.39	37.05	-89	13,756	-0.65%	大賣/
2023/08/31	7	37.16	1	37.00	37.30	6	13,628	0.04%
2023/08/30	8	36.87	2	36.88	36.95	6	13,760	0.04%
2023/08/29	7	36.22	3	35.97	36.25	4	13,590	0.03%
2023/08/28	95	37.72	35	37.03	35.90	60	13,326	0.45%
2023/08/25	48	37.36	42	37.55	37.50	6	12,166	0.05%
2023/08/24	33	35.75	21	35.42	35.40	12	11,315	0.11%
2023/08/23	35	35.11	5	35.33	35.55	30	10,998	0.27%
2023/08/22	4	34.20	4	34.10	34.30	0	10,496	0.00%
2023/08/21	9	34.41	18.1	34.48	34.50	-9.1	10,182	-0.09%
2023/08/18	6	33.28	4.1	33.98	32.95	1.9	9,725	0.02%
2023/08/17	1	33.65	0	0.00	33.65	1	9,639	0.01%
2023/08/15	4	33.10	0	0.00	33.25	4	9,564	0.04%
2023/08/11	2	32.85	0	0.00	32.65	2	9,575	0.02%
2023/08/10	5	33.47	3	33.60	33.35	2	9,491	0.02%
2023/08/09	5	34.23	19	34.04	33.55	-14	9,344	-0.15%
2023/08/08	0	0.00	25	33.02	33.15	-25	8,915	-0.28%
2023/08/07	2	33.20	29	33.17	33.45	-27	8,858	-0.30%
2023/08/04	0	0.00	6	32.87	32.90	-6	8,737	-0.07%
2023/08/02	13	32.12	0	0.00	31.40	13	8,557	0.15%
2023/08/01	25	32.39	0	0.00	32.05	25	8,426	0.30%
2023/07/31	5	32.05	5	32.10	32.10	0	8,343	0.00%
2023/07/28	5	31.70	0	0.00	31.50	5	8,268	0.06%
2023/07/24	1	30.90	0	0.00	31.55	1	8,024	0.01%
2023/07/21	0	0.00	2	31.45	31.40	-2	7,964	-0.03%
2023/07/19	0	0.00	1	31.80	31.60	-1	7,881	-0.01%
2023/07/18	10	32.58	6	33.12	32.25	4	7,838	0.05%
2023/07/17	4	33.24	0	0.00	33.35	4	7,735	0.05%
2023/07/14	0	0.00	1	32.45	32.75	-1	7,654	-0.01%
2023/07/13	10	33.30	0	0.00	32.55	10	7,621	0.13%
2023/07/12	1	32.15	0	0.00	32.10	1	7,580	0.01%
2023/07/11	13	32.35	1	32.30	32.40	12	7,560	0.16%
2023/07/10	8	32.75	0	0.00	32.80	8	7,535	0.11%
2023/07/07	1	33.30	1	33.30	33.55	0	7,398	0.00%
2023/07/06	0	0.00	9	33.84	33.65	-9	7,318	-0.12%
2023/07/05	9	33.33	0	0.00	33.15	9	6,999	0.13%
2023/07/04	13	33.07	5	33.40	33.40	8	6,832	0.12%
2023/07/03	18	34.34	29	34.28	34.45	-11	6,528	-0.17%
2023/06/30	2	33.20	21	33.13	33.05	-19	5,960	-0.32%
2023/06/29	0	0.00	4	31.70	31.50	-4	5,502	-0.07%
2023/06/28	3.1	31.26	12	31.62	31.25	-8.9	5,288	-0.17%
2023/06/26	0	0.00	6	30.08	30.05	-6	5,017	-0.12%
2023/06/21	5	30.25	0	0.00	30.25	5	5,082	0.10%
2023/06/20	5	30.20	0	0.00	30.15	5	5,100	0.10%
2023/06/16	3	30.55	10	30.55	30.50	-7	5,096	-0.14%
2023/06/15	2	30.90	0	0.00	30.90	2	5,072	0.04%
2023/06/14	6	31.15	5	31.30	31.40	1	4,996	0.02%
2023/06/13	10	31.35	82	31.49	31.50	-72	4,718	-1.53%
2023/06/12	1	31.45	0	0.00	31.30	1	4,671	0.02%
2023/06/08	1	31.45	0	0.00	31.15	1	4,632	0.02%
2023/06/07	1	31.70	0	0.00	31.65	1	4,632	0.02%
2023/06/06	7	32.43	4	32.81	32.00	3	4,564	0.07%
2023/06/05	14	33.15	1	32.45	33.45	13	4,354	0.30%
2023/06/02	8	31.58	1	31.50	31.55	7	4,016	0.17%
2023/06/01	4	31.51	1	31.50	31.60	3	3,984	0.08%
2023/05/31	75	31.40	0	0.00	31.40	75	3,966	1.89%
2023/05/29	2	31.40	25	31.39	31.40	-23	3,868	-0.59%
2023/05/26	0	0.00	2	30.45	30.30	-2	3,712	-0.05%
2023/05/25	0	0.00	7	30.60	30.50	-7	3,701	-0.19%
2023/05/24	0	0.00	1	30.65	30.65	-1	3,684	-0.03%
2023/05/17	2	29.50	0	0.00	29.65	2	3,442	0.06%
2023/05/11	23	29.85	0	0.00	29.70	23	3,364	0.68%
2023/05/10	0	0.00	5	30.25	30.25	-5	3,319	-0.15%
2023/05/09	2	29.85	0	0.00	29.90	2	3,249	0.06%
2023/05/05	2	29.70	1	29.60	29.40	1	3,221	0.03%
2023/05/04	0	0.00	1	29.70	29.65	-1	3,183	-0.03%
2023/05/03	1	31.10	0	0.00	30.80	1	3,100	0.03%
2023/04/27	1	31.20	0	0.00	30.95	1	3,025	0.03%
2023/04/26	1	30.90	0	0.00	30.90	1	3,003	0.03%
2023/04/21	1	30.95	0	0.00	30.80	1	2,923	0.03%
2023/04/14	10	31.80	0	0.00	31.65	10	2,536	0.39%
2023/04/12	0	0.00	2	31.70	31.80	-2	2,441	-0.08%
2023/04/11	0	0.00	3	31.70	31.35	-3	2,377	-0.13%
2023/04/06	0	0.00	9	31.23	31.40	-9	2,130	-0.42%
2023/03/31	8	30.93	1	31.00	30.90	7	2,069	0.34%
2023/03/30	0	0.00	1	31.00	30.85	-1	2,026	-0.05%
2023/03/28	0	0.00	41	30.30	30.25	-41	1,916	-2.14%
2023/03/27	0	0.00	10	30.50	30.20	-10	1,860	-0.54%
2023/03/24	0	0.00	11	29.92	29.85	-11	1,797	-0.61%
2023/03/23	0	0.00	20	29.39	29.45	-20	1,721	-1.16%
2023/03/22	15	29.17	0	0.00	29.30	15	1,695	0.88%
2023/03/20	0	0.00	1	29.00	29.15	-1	1,639	-0.06%
2023/03/16	1	28.60	0	0.00	28.00	1	1,636	0.06%
2023/03/14	0	0.00	20	28.80	28.75	-20	1,571	-1.27%
2023/03/10	0	0.00	2	28.50	28.50	-2	1,517	-0.13%
2023/03/08	3	28.40	0	0.00	28.65	3	1,476	0.20%
2023/03/07	2	28.55	0	0.00	28.45	2	1,491	0.13%
2023/03/06	5	28.40	3	28.15	28.35	2	1,459	0.14%
2023/03/03	0	0.00	3	28.05	28.10	-3	1,447	-0.21%
2023/03/02	3	28.00	0	0.00	28.05	3	1,457	0.21%
2023/03/01	1	27.75	0	0.00	27.65	1	1,483	0.07%
2023/02/20	5	28.15	0	0.00	28.15	5	1,645	0.30%
2023/02/15	10	27.60	0	0.00	27.60	10	1,723	0.58%
2023/02/14	0	0.00	10	27.75	27.70	-10	1,789	-0.56%
2023/02/13	0.1	28.00	0	0.00	27.80	0.1	1,843	0.01%
2023/02/07	0	0.00	20	28.05	28.05	-20	1,897	-1.05%
2023/02/03	13	28.01	0	0.00	28.00	13	1,882	0.69%
2023/02/02	0	0.00	10	27.99	28.10	-10	1,875	-0.53%
2023/02/01	0	0.00	2	27.95	27.95	-2	1,856	-0.11%
2023/01/17	0	0.00	10	26.85	26.85	-10	1,823	-0.55%
2023/01/13	2	27.08	0	0.00	26.85	2	1,860	0.11%
2023/01/09	10	28.00	2	28.00	27.95	8	1,911	0.42%
2022/12/30	7	27.73	7	27.63	27.40	0	2,049	0.00%
2022/12/29	3	26.90	0	0.00	26.95	3	2,046	0.15%
2022/12/28	3	27.25	0	0.00	27.10	3	2,140	0.14%
2022/12/26	5	27.30	0	0.00	27.35	5	2,216	0.23%
2022/12/08	3	28.17	0	0.00	28.30	3	3,854	0.08%
2022/12/06	0	0.00	5	28.15	28.15	-5	3,943	-0.13%
2022/12/02	0	0.00	1	28.75	28.75	-1	4,012	-0.02%
2022/11/29	0	0.00	3	28.90	28.80	-3	4,494	-0.07%
2022/11/23	3	28.60	0	0.00	28.60	3	4,647	0.06%
2022/11/21	10	28.25	3	28.35	28.15	7	4,669	0.15%
2022/11/18	5	28.25	0	0.00	28.00	5	4,728	0.11%
2022/11/17	10	28.10	0	0.00	28.15	10	4,766	0.21%
2022/11/16	3	27.85	0	0.00	27.70	3	4,845	0.06%
2022/11/14	5	28.00	0	0.00	28.15	5	5,099	0.10%
2022/11/11	1	27.75	11	28.25	27.75	-10	5,232	-0.19%
2022/11/10	13	28.15	13	27.95	27.80	0	5,229	0.00%
2022/11/09	0	0.00	6	27.84	27.85	-6	5,185	-0.12%
2022/11/08	0	0.00	5	27.60	27.60	-5	5,145	-0.10%
2022/11/07	1	26.90	0	0.00	26.90	1	5,092	0.02%
2022/11/04	5	26.65	0	0.00	26.70	5	5,118	0.10%
2022/11/03	2	26.60	0	0.00	26.55	2	5,138	0.04%
2022/10/27	6	25.99	0	0.00	26.30	6	5,324	0.11%
2022/10/21	2	26.78	0	0.00	26.60	2	5,405	0.04%
2022/10/19	3	27.20	0	0.00	27.20	3	5,450	0.06%
2022/10/18	0	0.00	5	27.45	27.45	-5	5,496	-0.09%
2022/10/17	10	26.81	3	27.05	27.15	7	5,502	0.13%
2022/10/14	0	0.00	4	27.46	27.65	-4	5,498	-0.07%
2022/10/13	3	27.05	0	0.00	26.50	3	5,516	0.05%
2022/10/04	0	0.00	16	27.53	27.95	-16	5,623	-0.28%
2022/10/03	2	26.78	7	27.11	27.10	-5	5,647	-0.09%
2022/09/29	10	26.80	29	26.56	26.75	-19	5,829	-0.33%
2022/09/28	20	26.43	1	26.00	26.05	19	5,836	0.33%
2022/09/27	12	27.11	15	27.25	27.60	-3	5,759	-0.05%
2022/09/26	1	28.60	1	27.70	27.50	0	5,709	0.00%
2022/09/23	16	29.81	3	29.53	29.30	13	5,662	0.23%
2022/09/22	24	31.54	5	32.00	30.40	19	5,462	0.35%
2022/09/21	2	30.25	12	31.06	31.05	-10	4,633	-0.22%
2022/09/19	4	30.05	0	0.00	30.10	4	4,559	0.09%
2022/09/15	8	30.86	0	0.00	30.85	8	4,632	0.17%
2022/09/13	3	31.20	0	0.00	31.10	3	4,764	0.06%
2022/09/12	10	32.10	24	31.95	31.95	-14	4,767	-0.29%
2022/09/07	20	31.60	1	31.15	31.65	19	4,920	0.39%
2022/09/06	3	31.55	7	31.74	31.55	-4	5,563	-0.07%
2022/09/05	4	32.56	1	31.75	32.25	3	5,576	0.05%
2022/09/02	0	0.00	5	32.16	31.95	-5	5,255	-0.10%
2022/08/31	15	31.85	11	31.73	31.70	4	5,184	0.08%
2022/08/30	0	0.00	1	31.45	31.45	-1	5,187	-0.02%
2022/08/26	11	31.70	18	31.85	31.70	-7	5,373	-0.13%
2022/08/25	1	31.30	5.1	31.55	31.55	-4.1	5,370	-0.08%
2022/08/24	14	31.19	0	0.00	31.10	14	5,343	0.26%
2022/08/23	0	0.00	4	31.48	31.50	-4	5,328	-0.08%
2022/08/22	37	31.28	0	0.00	31.10	37	5,227	0.71%
2022/08/19	11	30.90	22	31.09	31.10	-11	5,150	-0.21%
2022/08/18	9	30.18	2	30.48	30.25	7	4,994	0.14%
2022/08/16	0	0.00	9	29.43	29.35	-9	4,857	-0.19%
2022/08/15	3	28.95	0	0.00	29.20	3	4,859	0.06%
2022/08/12	0	0.00	10	29.20	29.15	-10	4,912	-0.20%
2022/08/08	0.1	28.80	0	0.00	28.90	0.1	4,904	0.00%
2022/08/05	3	29.15	0	0.00	29.15	3	4,875	0.06%
2022/08/02	2	29.65	2	29.60	29.65	0	4,845	0.00%
2022/07/29	3	30.15	0	0.00	30.25	3	4,926	0.06%
2022/07/28	15	30.53	0	0.00	30.35	15	4,922	0.30%
2022/07/27	0	0.00	7.5	30.61	30.70	-7.5	4,935	-0.15%
2022/07/26	2	30.05	0	0.00	30.10	2	4,931	0.04%
2022/07/25	0	0.00	3	30.45	30.30	-3	4,995	-0.06%
2022/07/22	1	30.05	0	0.00	30.00	1	4,991	0.02%
2022/07/21	4	29.98	2	30.30	30.30	2	5,032	0.04%
2022/07/20	1	30.35	0	0.00	30.30	1	5,057	0.02%
2022/07/19	5	30.40	8	30.51	30.40	-3	5,114	-0.06%
2022/07/18	3	30.10	0	0.00	30.05	3	5,147	0.06%
2022/07/15	0	0.00	10	30.15	30.35	-10	5,455	-0.18%
2022/07/14	0	0.00	9	29.70	30.15	-9	5,444	-0.17%
2022/07/13	1	29.55	4	29.48	29.25	-3	5,385	-0.06%
2022/07/12	16	29.13	0	0.00	29.00	16	5,397	0.30%
2022/07/11	6	29.13	8	29.29	29.35	-2	5,413	-0.04%
2022/07/08	11	29.17	15	29.24	29.30	-4	5,411	-0.07%
2022/07/07	3	27.32	13	27.00	27.85	-10	5,260	-0.19%
2022/07/06	15	26.70	6	26.33	26.30	9	5,281	0.17%
2022/07/04	1	26.10	3	26.05	26.10	-2	5,427	-0.04%
2022/07/01	9.5	27.82	0	0.00	27.10	9.5	5,576	0.17%
2022/06/29	16	30.00	0	0.00	30.00	16	5,752	0.28%
2022/06/24	0	0.00	2	30.70	30.60	-2	6,030	-0.03%
2022/06/22	2	30.50	0	0.00	30.80	2	6,324	0.03%
2022/06/21	0	0.00	16	30.49	30.65	-16	6,295	-0.25%
2022/06/20	8	29.77	0	0.00	29.25	8	6,334	0.13%
2022/06/17	5	30.20	10	30.50	30.25	-5	6,421	-0.08%
2022/06/16	12	31.00	16	31.42	30.55	-4	6,429	-0.06%
2022/06/15	13	32.60	22.1	32.63	31.10	-9.1	6,541	-0.14%
2022/06/14	0	0.00	6	31.51	31.50	-6	5,909	-0.10%
2022/06/10	1	31.00	11	31.11	31.35	-10	5,799	-0.17%
2022/06/09	0	0.00	1	31.30	31.30	-1	5,766	-0.02%
2022/06/08	0	0.00	7	31.11	31.10	-7	5,761	-0.12%
2022/06/07	0	0.00	6	31.43	31.20	-6	5,757	-0.10%
2022/06/06	2	31.10	7	31.03	31.05	-5	5,689	-0.09%
2022/06/02	1	30.20	1	30.30	30.20	0	5,660	0.00%
2022/06/01	5	29.50	1	29.85	29.85	4	5,665	0.07%
2022/05/25	6	28.92	3	28.80	28.75	3	6,010	0.05%
2022/05/24	7	29.27	4	28.95	28.95	3	6,142	0.05%
2022/05/16	0	0.00	3	29.60	29.30	-3	7,409	-0.04%
2022/05/13	0	0.00	6	28.93	29.35	-6	7,442	-0.08%
2022/05/12	0	0.00	8	28.45	28.15	-8	7,495	-0.11%
2022/05/10	0	0.00	10	27.60	28.85	-10	7,890	-0.13%
2022/05/09	1	28.80	20	28.50	28.20	-19	8,037	-0.24%
2022/05/06	5	29.32	0	0.00	29.45	5	8,404	0.06%
2022/05/05	6	30.18	0	0.00	29.80	6	8,969	0.07%
2022/05/04	2	29.80	0	0.00	29.75	2	9,179	0.02%
2022/05/03	15	29.96	0	0.00	29.80	15	9,301	0.16%
2022/04/29	3	30.55	0	0.00	30.55	3	9,289	0.03%
2022/04/28	1	30.65	13	30.76	30.65	-12	9,246	-0.13%
2022/04/27	15	29.67	15	29.98	30.20	0	9,288	0.00%
2022/04/26	6	30.22	0	0.00	30.10	6	9,351	0.06%
2022/04/25	11	30.37	0	0.00	30.05	11	9,469	0.12%
2022/04/22	13	31.55	2	31.58	31.55	11	9,499	0.12%
2022/04/21	63	32.30	60	31.77	31.85	3	9,446	0.03%
2022/04/20	2	30.95	12	30.75	30.80	-10	9,101	-0.11%
2022/04/19	1	30.35	0	0.00	30.30	1	9,116	0.01%
2022/04/18	1	30.05	0	0.00	30.00	1	9,149	0.01%
2022/04/15	1.1	30.00	7	30.00	30.00	-5.9	9,124	-0.07%
2022/04/14	17	30.54	0	0.00	30.35	17	9,132	0.19%
2022/04/13	1	30.75	0	0.00	30.85	1	9,138	0.01%
2022/04/12	6	31.05	0	0.00	30.95	6	9,159	0.07%
2022/04/11	25	31.93	0	0.00	31.60	25	9,186	0.27%
2022/04/08	0	0.00	16	32.94	32.70	-16	9,265	-0.17%
2022/04/07	17	33.18	6	32.88	32.40	11	9,523	0.12%
2022/04/06	11	33.72	1	33.75	33.75	10	9,491	0.11%
2022/04/01	12	33.07	7	33.21	33.30	5	9,924	0.05%
2022/03/31	3	32.87	0	0.00	33.00	3	10,327	0.03%
2022/03/30	0	0.00	2	32.80	32.60	-2	10,185	-0.02%
2022/03/29	0	0.00	1	32.55	32.60	-1	10,126	-0.01%
2022/03/28	1	32.45	1	32.40	32.45	0	10,036	0.00%
2022/03/25	0	0.00	34	32.24	32.20	-34	9,981	-0.34%
2022/03/24	5	31.85	3	32.10	31.85	2	9,841	0.02%
2022/03/23	20	31.96	10	32.00	31.90	10	9,949	0.10%
2022/03/22	0	0.00	5	31.76	32.00	-5	10,247	-0.05%
2022/03/21	10	31.10	17	31.08	31.20	-7	10,407	-0.07%
2022/03/18	13	30.93	40	30.94	30.85	-27	10,359	-0.26%
2022/03/16	0	0.00	20	28.82	28.95	-20	10,389	-0.19%
2022/03/15	8	29.14	19	29.00	29.05	-11	10,541	-0.10%
2022/03/10	8	29.83	0	0.00	29.90	8	10,718	0.07%
2022/03/09	15	29.23	0	0.00	29.50	15	10,676	0.14%
2022/03/08	13	29.54	35	29.25	29.05	-22	10,664	-0.21%
2022/03/07	43	30.08	5	31.15	30.00	38	10,564	0.36%
2022/03/04	50	31.98	66	31.67	31.50	-16	10,458	-0.15%
2022/03/03	11	31.99	17	32.17	32.05	-6	10,361	-0.06%
2022/03/02	9	31.64	1	31.80	31.80	8	10,324	0.08%
2022/03/01	8	32.11	9	32.12	32.25	-1	10,259	-0.01%
2022/02/25	5	32.00	0	0.00	31.95	5	10,188	0.05%
2022/02/24	2	31.53	27	31.54	31.55	-25	10,140	-0.25%
2022/02/23	15	32.06	5	32.22	32.20	10	10,039	0.10%
2022/02/22	33	32.27	53	31.98	31.85	-20	10,012	-0.20%
2022/02/21	33	32.58	19	32.62	33.00	14	9,946	0.14%
2022/02/18	35	32.98	16	32.63	33.10	19	10,211	0.19%
2022/02/17	22	31.93	18	32.11	31.95	4	10,036	0.04%
2022/02/16	31	31.33	4	31.39	31.30	27	9,751	0.28%
2022/02/14	0	0.00	1	31.05	30.95	-1	9,705	-0.01%
2022/02/11	3	31.25	1	31.10	31.15	2	9,663	0.02%
2022/02/10	16	31.39	8	31.93	31.15	8	9,600	0.08%
2022/02/09	16	32.59	12	32.66	32.65	4	9,261	0.04%
2022/02/08	11	32.53	22	32.68	32.60	-11	9,108	-0.12%
2022/02/07	5	32.65	3	32.75	32.60	2	8,730	0.02%
2022/01/26	4	30.81	5	31.12	31.00	-1	8,149	-0.01%
2022/01/25	9	30.56	4	30.33	30.10	5	7,974	0.06%
2022/01/24	4	29.80	8	30.21	30.45	-4	7,858	-0.05%
2022/01/21	1	30.70	3	30.48	30.45	-2	7,872	-0.03%
2022/01/20	4	30.81	3	30.62	30.80	1	7,963	0.01%
2022/01/19	1	30.25	1	30.50	30.55	0	8,241	0.00%
2022/01/18	4	30.30	1	30.25	29.95	3	8,136	0.04%
2022/01/17	0	0.00	2	29.80	30.20	-2	7,981	-0.03%
2022/01/14	0	0.00	2	28.95	28.80	-2	7,850	-0.03%
2022/01/12	1	29.35	8	29.35	29.40	-7	7,811	-0.09%
2022/01/11	4	30.15	4	30.04	29.95	0	7,749	0.00%
2022/01/10	2	30.45	0	0.00	30.75	2	7,689	0.03%
2022/01/07	1	30.65	0	0.00	30.55	1	7,667	0.01%
2022/01/06	0	0.00	3	30.85	31.40	-3	7,594	-0.04%
2022/01/05	10	31.35	0	0.00	31.40	10	7,529	0.13%
2022/01/04	0	0.00	5	31.65	31.65	-5	7,477	-0.07%
2022/01/03	5	32.65	0	0.00	32.10	5	7,389	0.07%
2021/12/30	1	32.30	15	32.53	32.30	-14	7,195	-0.19%
2021/12/29	26	31.25	12	31.84	31.85	14	6,836	0.20%
2021/12/28	30	31.84	10	32.06	31.20	20	6,683	0.30%
2021/12/27	13	31.23	27	31.45	31.50	-14	6,090	-0.23%
2021/12/22	10	29.80	10	29.65	29.65	0	5,532	0.00%
2021/12/21	1	29.60	0	0.00	29.75	1	5,510	0.02%
2021/12/20	4	30.41	0	0.00	30.10	4	5,459	0.07%
2021/12/17	29	30.28	7	29.95	29.95	22	5,372	0.41%
2021/12/16	12	30.40	13	30.58	30.60	-1	5,231	-0.02%
2021/12/15	0	0.00	2	29.90	30.30	-2	4,845	-0.04%
2021/12/14	2	28.80	0	0.00	28.50	2	4,519	0.04%
2021/12/13	0	0.00	30	28.70	28.70	-30	4,463	-0.67%
2021/12/10	30	29.25	1	29.90	29.20	29	4,412	0.66%
2021/12/09	2	29.18	14.3	29.01	29.50	-12.3	4,100	-0.30%
2021/12/07	1	28.65	1	28.85	28.70	0	3,874	0.00%
2021/12/06	0	0.00	16	27.99	28.20	-16	3,713	-0.43%
2021/12/01	0	0.00	1	27.70	27.60	-1	3,723	-0.03%
2021/11/30	2	27.33	1	27.50	27.25	1	3,715	0.03%
2021/11/29	1	26.90	1	27.05	27.05	0	3,714	0.00%
2021/11/26	5	27.31	0	0.00	27.10	5	3,692	0.14%
2021/11/25	0	0.00	2	28.15	27.75	-2	3,671	-0.05%
2021/11/24	11	27.54	0	0.00	27.85	11	3,661	0.30%
2021/11/23	7	27.87	1	28.00	27.65	6	3,677	0.16%
2021/11/22	5	28.34	1	28.30	28.25	4	3,665	0.11%
2021/11/19	1.2	28.13	2	28.20	28.20	-0.8	3,632	-0.02%
2021/11/18	1	28.85	0	0.00	28.85	1	3,548	0.03%
2021/11/17	3	29.43	8	29.64	30.00	-5	3,389	-0.15%
2021/11/16	3	28.82	4	29.11	29.00	-1	2,923	-0.03%
2021/11/15	0.1	27.95	12	27.85	28.05	-11.9	2,646	-0.45%
2021/11/12	0	0.00	1	28.40	28.05	-1	2,645	-0.04%
2021/11/11	1	28.25	0	0.00	27.95	1	2,625	0.04%
2021/11/08	0	0.00	1	27.85	27.80	-1	2,615	-0.04%
2021/11/05	0	0.00	2	27.90	27.90	-2	2,633	-0.08%
2021/11/04	2	27.95	4	27.96	27.85	-2	2,645	-0.08%
2021/11/03	3	27.58	0	0.00	27.50	3	2,682	0.11%
2021/11/02	2	27.50	1.2	28.18	27.25	0.8	2,696	0.03%
2021/11/01	2	27.43	7	28.02	27.90	-5	2,702	-0.19%
2021/10/29	3	27.55	2	27.55	27.40	1	2,719	0.04%
2021/10/28	4	27.80	7	28.04	28.10	-3	2,735	-0.11%
2021/10/27	9	27.61	6	27.98	28.65	3	2,639	0.11%
2021/10/26	2	26.25	1	26.15	26.15	1	2,335	0.04%
2021/10/25	0	0.00	6	25.93	26.05	-6	2,350	-0.26%
2021/10/18	5	25.55	0	0.00	25.40	5	2,930	0.17%
2021/10/04	0	0.00	1	25.50	25.35	-1	3,833	-0.03%
2021/10/01	1	26.05	0	0.00	26.00	1	3,847	0.03%
2021/09/30	0	0.00	1	26.75	26.85	-1	3,853	-0.03%
2021/09/29	1	26.15	0	0.00	26.35	1	3,874	0.03%
2021/09/28	0	0.00	1	26.30	26.10	-1	3,897	-0.03%
2021/09/14	0	0.00	20	25.65	25.65	-20	4,769	-0.42%
2021/09/13	1	25.45	0	0.00	25.55	1	4,779	0.02%
2021/09/10	1	25.40	0	0.00	25.35	1	4,813	0.02%
2021/09/08	1	25.30	2	24.95	24.65	-1	4,840	-0.02%
2021/09/07	21	25.20	0	0.00	25.25	21	4,839	0.43%
2021/09/06	1	25.95	1	25.85	25.85	0	4,817	0.00%
2021/09/02	1	26.10	0	0.00	26.10	1	4,894	0.02%
2021/08/31	2	26.45	10	26.45	26.45	-8	4,878	-0.16%
2021/08/30	0	0.00	2	26.40	26.55	-2	4,883	-0.04%
2021/08/27	1	26.20	0	0.00	26.30	1	4,888	0.02%
2021/08/26	7	26.06	5	26.15	26.15	2	4,865	0.04%
2021/08/25	6	26.26	10	26.29	26.30	-4	4,845	-0.08%
2021/08/24	12	26.05	0	0.00	25.90	12	4,841	0.25%
2021/08/23	5	26.30	4	26.30	26.30	1	4,839	0.02%
2021/08/20	5	25.71	0	0.00	25.75	5	4,853	0.10%
2021/08/19	12	26.11	1	26.35	26.10	11	4,840	0.23%
2021/08/18	7	26.10	6	26.40	26.70	1	4,837	0.02%
2021/08/16	0	0.00	1	26.30	26.15	-1	4,841	-0.02%
2021/08/13	1	27.20	0	0.00	26.80	1	4,820	0.02%
2021/08/11	1	27.60	0	0.00	27.75	1	4,834	0.02%
2021/08/10	3	28.08	0	0.00	27.65	3	4,856	0.06%
2021/08/09	3	28.85	2	28.40	28.40	1	4,896	0.02%
2021/08/05	1	29.90	0	0.00	29.85	1	4,892	0.02%
2021/08/04	2	31.10	0	0.00	30.55	2	4,982	0.04%
2021/08/03	1	32.80	0	0.00	32.85	1	4,997	0.02%
2021/08/02	0	0.00	1	32.90	32.75	-1	4,961	-0.02%
2021/07/30	1	33.25	3	33.25	32.80	-2	4,976	-0.04%
2021/07/29	3	33.65	0	0.00	33.65	3	4,945	0.06%
2021/07/28	9	33.71	0	0.00	33.60	9	4,943	0.18%
2021/07/26	0	0.00	1	34.55	34.45	-1	5,017	-0.02%
2021/07/23	3	34.58	10	34.60	34.60	-7	5,000	-0.14%
2021/07/21	10	32.40	6	32.67	32.30	4	4,734	0.08%
2021/07/20	0	0.00	3	33.20	33.10	-3	4,720	-0.06%
2021/07/14	0	0.00	2	33.83	34.30	-2	4,878	-0.04%
2021/07/12	3	34.65	0	0.00	34.35	3	5,099	0.06%
2021/07/07	0	0.00	3	32.95	32.95	-3	5,359	-0.06%
2021/07/02	0	0.00	2	32.83	32.80	-2	6,566	-0.03%
2021/07/01	5	33.82	10	33.85	33.25	-5	6,693	-0.07%
2021/06/29	0	0.00	5	32.80	32.50	-5	6,427	-0.08%
2021/06/28	5	32.75	4	32.99	33.20	1	6,428	0.02%
2021/06/25	4	31.70	0	0.00	31.85	4	6,265	0.06%
2021/06/24	0	0.00	1	31.25	31.25	-1	6,285	-0.02%
2021/06/22	0	0.00	1	30.45	30.25	-1	6,495	-0.02%
2021/06/21	4	30.15	0	0.00	30.15	4	6,542	0.06%
2021/06/16	0	0.00	10	30.70	30.60	-10	7,005	-0.14%
2021/06/15	2	30.80	1	30.90	30.85	1	7,156	0.01%
2021/06/11	3	30.73	1	31.15	30.60	2	7,215	0.03%
2021/06/10	1	30.80	0	0.00	30.85	1	7,261	0.01%
2021/06/08	0	0.00	1	29.90	29.95	-1	7,311	-0.01%
2021/06/07	0	0.00	1	29.70	29.85	-1	7,561	-0.01%
2021/06/04	2	30.00	0	0.00	29.95	2	7,688	0.03%
2021/06/02	0	0.00	5	30.10	30.25	-5	7,978	-0.06%
2021/05/31	5	30.10	1	29.90	30.05	4	8,111	0.05%
2021/05/28	0	0.00	10	29.55	29.80	-10	8,167	-0.12%
2021/05/27	0	0.00	3	29.25	29.35	-3	8,371	-0.04%
2021/05/26	20	29.25	5	29.25	29.30	15	8,487	0.18%
2021/05/25	3	29.30	0	0.00	29.00	3	8,526	0.04%
2021/05/24	1	29.05	0	0.00	29.00	1	8,556	0.01%
2021/05/21	1	28.85	1	28.80	28.75	0	8,767	0.00%
2021/05/20	0	0.00	6	28.68	28.40	-6	8,887	-0.07%
2021/05/19	6	28.68	0	0.00	28.75	6	8,966	0.07%
2021/05/17	7	26.12	3	26.80	26.00	4	8,963	0.04%
2021/05/14	3	28.55	0	0.00	27.90	3	8,903	0.03%
2021/05/13	1	25.55	0	0.00	27.60	1	8,870	0.01%
2021/05/12	11	29.08	0	0.00	28.15	11	8,810	0.12%
2021/05/11	1	30.90	0	0.00	30.70	1	8,661	0.01%
2021/05/10	11	32.15	0	0.00	32.20	11	8,595	0.13%
2021/05/07	0	0.00	1	32.30	32.80	-1	8,598	-0.01%
2021/05/05	1	31.65	0	0.00	31.50	1	8,546	0.01%
2021/05/04	0	0.00	11	30.72	31.95	-11	8,551	-0.13%
2021/05/03	1	33.45	0	0.00	33.10	1	8,504	0.01%
2021/04/29	20	34.78	22	34.50	34.55	-2	8,434	-0.02%
2021/04/28	1	34.95	1	35.15	34.90	0	8,421	0.00%
2021/04/26	0.2	35.00	4	34.94	35.00	-3.8	8,465	-0.04%
2021/04/23	4	34.26	1	34.85	34.70	3	8,461	0.04%
2021/04/22	7	34.76	31	34.71	34.35	-24	8,508	-0.28%
2021/04/21	3	35.33	1	35.20	35.15	2	8,401	0.02%
2021/04/20	3	35.55	1	35.70	35.50	2	8,360	0.02%
2021/04/19	20	36.15	1	36.05	35.80	19	8,381	0.23%
2021/04/16	14	36.45	18	35.97	36.40	-4	8,271	-0.05%
2021/04/15	13	35.80	13	35.32	35.50	0	8,043	0.00%
2021/04/14	48	34.89	31	34.95	34.95	17	7,935	0.21%
2021/04/13	16	35.98	15	35.80	35.35	1	8,112	0.01%
2021/04/12	31	36.38	3	36.40	36.30	28	8,481	0.33%
2021/04/09	8	35.03	23.1	35.09	35.75	-15.1	8,026	-0.19%
2021/04/08	3	34.90	48	34.90	34.75	-45	7,714	-0.58%
2021/04/07	0	0.00	22	33.35	33.50	-22	7,415	-0.30%
2021/04/06	0	0.00	2	32.75	32.70	-2	7,471	-0.03%
2021/03/31	1	31.95	0	0.00	32.15	1	7,466	0.01%
2021/03/30	1	32.05	2	32.20	32.15	-1	7,427	-0.01%
2021/03/29	3	32.40	0	0.00	32.55	3	7,353	0.04%
2021/03/26	32	32.83	0	0.00	32.55	32	7,299	0.44%
2021/03/25	1	32.60	0	0.00	32.65	1	7,110	0.01%
2021/03/23	6	32.51	0	0.00	32.50	6	7,143	0.08%
2021/03/22	35	33.09	4	33.30	33.10	31	7,072	0.44%
2021/03/19	0	0.00	1	32.65	33.10	-1	6,919	-0.01%
2021/03/18	0	0.00	11	32.26	32.30	-11	6,776	-0.16%
2021/03/17	1	31.75	4	31.88	31.75	-3	6,814	-0.04%
2021/03/11	0	0.00	1	32.00	32.00	-1	7,013	-0.01%
2021/03/08	20	31.69	1	31.60	30.95	19	6,870	0.28%
2021/03/05	11	31.25	12	30.98	31.20	-1	6,740	-0.01%
2021/03/03	1	31.05	0	0.00	30.90	1	6,724	0.01%
2021/03/02	10	31.45	11	31.46	30.80	-1	6,706	-0.01%
2021/02/26	1	30.85	1	30.90	31.00	0	6,577	0.00%
2021/02/25	0	0.00	0.2	30.55	30.60	-0.2	6,565	0.00%
2021/02/24	5	30.61	0	0.00	30.55	5	6,625	0.08%
2021/02/23	0	0.00	10	30.94	31.00	-10	6,618	-0.15%
2021/02/22	1	30.80	4	30.45	30.75	-3	6,583	-0.05%
2021/02/19	7	29.84	0	0.00	30.05	7	6,855	0.10%
2021/02/18	0	0.00	1	29.20	29.40	-1	6,968	-0.01%
2021/02/05	3	28.10	0	0.00	28.05	3	7,608	0.04%
2021/02/04	0	0.00	2	28.25	28.30	-2	7,741	-0.03%
2021/02/03	1	27.85	2	28.15	28.00	-1	7,906	-0.01%
2021/01/28	2	27.83	0	0.00	27.75	2	8,507	0.02%
2021/01/27	3	28.03	0	0.00	28.00	3	8,800	0.03%
2021/01/26	5	28.10	0	0.00	27.75	5	9,746	0.05%
2021/01/25	9	27.90	0	0.00	28.10	9	10,818	0.08%
2021/01/20	3	28.47	10	28.70	28.30	-7	10,967	-0.06%
2021/01/19	5	29.29	22	29.80	29.30	-17	10,903	-0.16%
2021/01/18	2	28.90	0	0.00	28.95	2	10,850	0.02%
2021/01/15	1	29.25	0	0.00	29.05	1	10,821	0.01%
2021/01/14	0	0.00	5	29.50	30.00	-5	10,774	-0.05%
2021/01/13	1	29.65	0	0.00	29.60	1	10,786	0.01%
2021/01/12	25	29.99	0	0.00	29.50	25	10,775	0.23%
2021/01/08	7	30.09	1	30.05	30.15	6	10,704	0.06%
2021/01/06	21	31.29	11	31.20	30.55	10	10,586	0.09%
2021/01/05	8	31.82	25	31.92	32.50	-17	10,188	-0.17%
2021/01/04	0	0.00	1	30.90	30.70	-1	9,599	-0.01%
2020/12/30	5	30.70	1	30.55	30.55	4	9,554	0.04%
2020/12/29	6	30.70	0	0.00	30.85	6	9,462	0.06%
2020/12/25	2	29.58	30	29.60	29.65	-28	9,099	-0.31%
2020/12/24	0	0.00	1	29.55	29.35	-1	9,071	-0.01%
2020/12/22	0	0.00	1	29.70	28.85	-1	9,032	-0.01%
2020/12/18	0.1	29.50	5	29.44	29.65	-4.9	9,089	-0.05%
2020/12/17	7	29.12	12	29.15	29.40	-5	9,124	-0.05%
2020/12/16	1.1	28.98	2	29.00	28.95	-0.9	9,109	-0.01%
2020/12/15	2	28.80	0	0.00	28.70	2	9,413	0.02%
2020/12/14	30.8	29.30	0	0.00	29.40	30.8	9,393	0.33%
2020/12/11	4	29.43	11	29.18	29.25	-7	9,501	-0.07%
2020/12/10	1	30.55	15	30.57	30.10	-14	9,310	-0.15%
2020/12/09	1	30.35	0	0.00	30.55	1	9,190	0.01%
2020/12/07	0	0.00	30	30.70	30.60	-30	9,050	-0.33%
2020/12/04	1	30.50	0	0.00	30.50	1	9,006	0.01%
2020/11/27	0	0.00	1	30.20	30.15	-1	8,957	-0.01%
2020/11/26	2	29.90	0	0.00	29.95	2	8,987	0.02%
2020/11/24	7	29.84	0	0.00	29.80	7	8,959	0.08%
2020/11/23	4	30.05	1	30.10	30.20	3	8,953	0.03%
2020/11/20	4	30.20	1	30.30	30.10	3	8,909	0.03%
2020/11/19	5	29.95	0	0.00	29.95	5	8,962	0.06%
2020/11/18	46	30.69	7	30.66	30.50	39	9,001	0.43%
2020/11/17	1	30.80	0	0.00	30.65	1	9,020	0.01%
2020/11/13	10	30.00	11	29.85	30.25	-1	8,925	-0.01%
2020/11/12	0	0.00	1	29.40	28.95	-1	8,660	-0.01%
2020/11/11	3	29.05	3	29.48	29.65	0	8,567	0.00%
2020/11/10	0	0.00	9	29.30	29.05	-9	8,443	-0.11%
2020/11/09	1	29.60	2	29.55	29.30	-1	8,492	-0.01%
2020/11/06	20	28.97	23	29.00	29.00	-3	8,475	-0.04%
2020/11/05	2	28.45	0	0.00	28.50	2	8,567	0.02%
2020/11/04	10	28.65	0	0.00	28.85	10	8,474	0.12%
2020/11/03	34	29.81	6	29.73	29.20	28	8,350	0.34%
2020/11/02	4	30.13	10	30.28	30.50	-6	7,719	-0.08%
2020/10/28	10	27.78	0	0.00	27.55	10	6,670	0.15%
2020/10/22	10	27.40	1	27.45	27.55	9	6,573	0.14%
2020/10/16	0	0.00	0.2	26.70	26.75	-0.2	6,554	0.00%
2020/10/13	0	0.00	1	27.05	27.25	-1	6,666	-0.01%
2020/10/12	0	0.00	1	27.20	26.80	-1	6,646	-0.02%
2020/10/08	0	0.00	3	26.85	27.05	-3	6,641	-0.05%
2020/10/06	0	0.00	1	25.95	26.00	-1	6,579	-0.02%
2020/10/05	1	25.85	2	25.80	25.70	-1	6,608	-0.02%
2020/09/30	0	0.00	3	25.65	25.70	-3	6,682	-0.04%
2020/09/24	1	25.95	0	0.00	25.60	1	6,962	0.01%
2020/09/23	2	26.80	0	0.00	26.65	2	6,916	0.03%
2020/09/18	0.2	27.55	0	0.00	27.55	0.2	7,041	0.00%
2020/09/17	1	28.10	1	28.05	28.10	0	6,712	0.00%
2020/09/16	0	0.00	16	27.98	27.85	-16	6,659	-0.24%
2020/09/11	2	26.75	0	0.00	26.55	2	6,766	0.03%
2020/09/10	2	27.25	2	27.45	27.25	0	6,718	0.00%
2020/09/09	4	27.35	2	27.25	27.35	2	6,700	0.03%
2020/09/08	0	0.00	2	26.68	27.30	-2	6,638	-0.03%
2020/09/07	0	0.00	1	27.15	26.80	-1	6,593	-0.02%
2020/09/04	0	0.00	20	27.28	27.20	-20	6,566	-0.30%
2020/09/03	1	28.20	2	28.10	27.80	-1	6,495	-0.02%
2020/09/02	3	28.08	6	28.08	28.20	-3	6,405	-0.05%
2020/09/01	3	27.70	6	28.23	27.90	-3	6,316	-0.05%
2020/08/31	9	27.79	0	0.00	27.75	9	6,232	0.14%
2020/08/28	0	0.00	5	27.21	27.50	-5	6,174	-0.08%
2020/08/27	5	27.85	0	0.00	27.30	5	6,148	0.08%
2020/08/25	0	0.00	3	27.90	27.60	-3	5,980	-0.05%
2020/08/24	12	27.77	1	27.75	28.15	11	5,854	0.19%
2020/08/21	21	28.25	14	28.33	27.85	7	5,652	0.12%
2020/08/20	20	27.13	20	26.57	26.65	0	5,236	0.00%
2020/08/19	9	27.44	4	27.53	27.30	5	4,917	0.10%
2020/08/17	0	0.00	4	26.76	26.80	-4	4,657	-0.09%
2020/08/14	1	26.80	0	0.00	26.80	1	4,604	0.02%
2020/08/13	1	27.15	0	0.00	27.10	1	4,536	0.02%
2020/08/12	2	26.65	10	26.55	27.65	-8	4,356	-0.18%
2020/08/11	1	27.15	50	26.60	26.75	-49	4,191	-1.17%
2020/08/10	5	26.70	0	0.00	26.45	5	3,949	0.13%
2020/08/07	2	26.20	7	26.39	26.50	-5	3,920	-0.13%
2020/08/06	15	26.32	1	26.05	25.90	14	3,811	0.37%
2020/08/04	14	25.11	0	0.00	25.15	14	3,478	0.40%
2020/08/03	0	0.00	4	24.85	24.90	-4	3,466	-0.12%
2020/07/29	0	0.00	1	23.85	23.70	-1	3,488	-0.03%
2020/07/27	3	23.95	1	24.35	23.85	2	3,490	0.06%
2020/07/24	3	24.42	0	0.00	24.50	3	3,453	0.09%
2020/07/23	4	24.73	40	24.90	24.70	-36	3,447	-1.04%
2020/07/21	0	0.00	2	24.93	25.00	-2	3,404	-0.06%
2020/07/20	40	24.50	3.2	24.74	24.65	36.8	3,384	1.09%
2020/07/16	2	24.23	0	0.00	24.35	2	3,282	0.06%
2020/07/15	1	24.15	0	0.00	24.10	1	3,271	0.03%
2020/07/14	2	24.65	0	0.00	24.60	2	3,280	0.06%
2020/07/10	1	24.45	0	0.00	24.60	1	3,289	0.03%
2020/07/09	5	25.14	1	25.30	24.90	4	3,389	0.12%
2020/07/08	0	0.00	1	24.50	24.80	-1	3,345	-0.03%
2020/07/07	3	24.58	0	0.00	24.40	3	3,289	0.09%
2020/07/06	6	25.03	1	24.85	25.15	5	3,215	0.16%
2020/07/03	1	24.20	0	0.00	24.25	1	3,102	0.03%
2020/07/02	1	24.35	2	24.15	24.20	-1	3,054	-0.03%
2020/07/01	2	24.55	3	24.28	24.30	-1	3,012	-0.03%
2020/06/24	1	22.45	0	0.00	22.40	1	2,784	0.04%
2020/06/18	1	22.60	0	0.00	22.20	1	2,710	0.04%
2020/06/12	0	0.00	4	20.68	20.85	-4	2,679	-0.15%
2020/06/09	2	21.80	0	0.00	21.75	2	2,779	0.07%
2020/06/05	4	22.40	0	22.35	22.50	4	2,868	0.14%
2020/05/19	2	21.25	2	21.20	21.35	0	2,968	0.00%
2020/05/15	0	0.00	6	21.30	21.10	-6	2,984	-0.20%
2020/05/14	6	22.10	0	0.00	21.65	6	2,942	0.20%
2020/05/11	0	0.00	5	21.75	21.75	-5	2,836	-0.18%
2020/05/08	6	21.65	7	21.47	21.80	-1	2,809	-0.04%
2020/05/07	0	0.00	3	21.00	21.15	-3	2,720	-0.11%
2020/05/04	6	21.13	0	0.00	21.05	6	2,673	0.22%
2020/04/24	0	0.00	6	20.26	20.30	-6	2,674	-0.22%
2020/04/23	0	0.00	4	20.08	20.10	-4	2,682	-0.15%
2020/04/21	2	19.80	0	0.00	19.65	2	2,710	0.07%
2020/04/17	1	19.95	0	0.00	20.05	1	2,785	0.04%
2020/04/16	5	20.09	0	0.00	20.00	5	2,780	0.18%
2020/04/14	0	0.00	1	20.85	20.50	-1	2,747	-0.04%
2020/04/01	0	0.00	1	19.10	19.30	-1	2,655	-0.04%
2020/03/31	2	19.20	3	19.38	18.95	-1	2,712	-0.04%
2020/03/30	2	19.00	1	18.75	19.00	1	2,699	0.04%
2020/03/25	1	18.25	0	0.00	18.25	1	2,704	0.04%
2020/03/24	50	17.45	0	0.00	17.45	50	2,694	1.86%
2020/03/18	0	0.00	1	16.35	16.35	-1	2,846	-0.04%
2020/03/13	6	19.81	3	19.55	19.95	3	2,805	0.11%
2020/03/12	0	0.00	6	21.93	21.70	-6	2,722	-0.22%
2020/03/10	1	22.40	0	0.00	22.85	1	2,596	0.04%
2020/03/09	1	22.60	0	0.00	22.60	1	2,576	0.04%
2020/02/27	1	22.85	0	0.00	22.80	1	2,593	0.04%
2020/02/14	2	23.05	1	23.20	23.05	1	2,578	0.04%
2020/02/11	1	22.50	0	0.00	22.40	1	2,543	0.04%
2020/02/06	0.2	23.35	0	0.00	23.30	0.2	2,554	0.01%
2020/02/04	0	0.00	5	22.70	22.75	-5	2,614	-0.19%
2020/01/31	1	23.55	0	0.00	23.75	1	2,605	0.04%
2020/01/16	3	25.65	0	0.00	25.80	3	2,635	0.11%
2020/01/14	0	0.00	1	25.05	25.35	-1	2,601	-0.04%
2020/01/13	2	24.90	0	0.00	25.20	2	2,573	0.08%
2020/01/09	1	24.30	0	0.00	24.25	1	2,510	0.04%
2020/01/07	1	24.50	0	0.00	24.60	1	2,553	0.04%
2019/12/27	0	0.00	0.2	26.10	26.00	-0.2	2,645	-0.01%
2019/12/17	0	0.00	12	25.42	26.00	-12	2,712	-0.44%
2019/12/16	1	25.20	0	0.00	25.20	1	2,542	0.04%
2019/12/13	1	24.50	0	0.00	24.45	1	2,543	0.04%
2019/12/12	9	24.66	0	0.00	24.50	9	2,552	0.35%
2019/12/09	0	0.00	1	25.20	25.10	-1	2,594	-0.04%
2019/11/29	1	25.20	1	25.20	25.10	0	2,781	0.00%
2019/11/22	0	0.00	14	25.16	25.10	-14	3,021	-0.46%
2019/11/20	0	0.00	1	25.15	25.15	-1	3,114	-0.03%
2019/11/18	0.2	25.10	1	24.90	25.10	-0.8	3,234	-0.02%
2019/11/08	1	24.25	0	0.00	24.40	1	3,857	0.03%
2019/11/04	10	24.80	0	0.00	24.85	10	4,522	0.22%
2019/11/01	1	23.70	0	0.00	23.85	1	4,556	0.02%
2019/10/30	1	24.15	1	24.30	24.25	0	4,649	0.00%
2019/10/29	1	24.70	0	0.00	24.15	1	4,688	0.02%
2019/10/28	3	25.13	0	0.00	24.70	3	4,713	0.06%
2019/10/25	0	0.00	2	25.40	25.35	-2	4,689	-0.04%
2019/10/24	2	25.15	0	0.00	25.20	2	4,740	0.04%
2019/10/23	1	25.35	1	25.50	25.10	0	5,075	0.00%
2019/10/22	1	25.55	0	0.00	25.35	1	5,113	0.02%
2019/10/21	0	0.00	8	25.35	25.50	-8	5,190	-0.15%
2019/10/18	0	0.00	1	25.50	25.30	-1	5,302	-0.02%
2019/10/14	4	24.86	0	0.00	24.95	4	5,453	0.07%
2019/10/04	0	0.00	3	26.60	26.15	-3	5,900	-0.05%
2019/09/23	1	26.75	8	26.96	26.80	-7	5,827	-0.12%
2019/09/20	6	26.45	0	0.00	26.55	6	5,942	0.10%
2019/09/19	0	0.00	1	26.50	26.60	-1	5,924	-0.02%
2019/09/17	4	26.85	0	0.00	26.70	4	6,068	0.07%
2019/09/16	2	26.75	0	0.00	26.55	2	6,108	0.03%
2019/09/11	15	27.12	13	27.16	27.20	2	6,057	0.03%
2019/09/10	4	27.20	2	27.25	27.25	2	6,013	0.03%
2019/09/03	10	28.67	12	28.59	28.55	-2	5,846	-0.03%
2019/09/02	5	28.20	5	28.55	28.65	0	5,815	0.00%
2019/08/30	0	0.00	1	28.00	28.00	-1	5,760	-0.02%
2019/08/28	2	27.90	0	0.00	27.60	2	5,675	0.04%
2019/08/26	0	0.00	1	27.25	26.85	-1	5,536	-0.02%
2019/08/22	1	29.00	1	28.70	28.45	0	5,445	0.00%
2019/08/20	5	28.60	0	0.00	28.30	5	5,293	0.09%
2019/08/19	0	0.00	2	28.95	28.85	-2	5,210	-0.04%
2019/08/15	2	28.75	0	0.00	28.75	2	5,126	0.04%
2019/08/12	5	29.17	0	0.00	28.75	5	4,774	0.10%
2019/08/06	0	0.00	5	27.85	28.30	-5	4,373	-0.11%
2019/08/01	0	0.00	3	27.70	27.70	-3	4,257	-0.07%
2019/07/25	3	27.75	0	0.00	27.60	3	4,335	0.07%
2019/07/24	0	0.00	33	27.15	27.20	-33	4,229	-0.78%
2019/07/23	0	0.00	73	27.25	26.85	-73	4,220	-1.73%
2019/07/22	2	27.20	2	26.85	26.85	0	4,182	0.00%
2019/07/18	5	26.20	0	0.00	26.20	5	4,231	0.12%
2019/07/17	0	0.00	5	26.35	26.80	-5	4,239	-0.12%
2019/07/10	0	0.00	203	26.84	25.60	-203	4,243	-4.78%	大賣/鉅額交易
2019/07/08	5	25.90	0	0.00	25.75	5	3,902	0.13%
2019/07/01	4	25.53	1	25.50	25.45	3	4,028	0.07%
2019/06/28	0	0.00	1	25.15	25.05	-1	4,038	-0.02%
2019/06/27	0	0.00	1	26.30	25.25	-1	4,034	-0.02%
2019/06/26	2	25.70	0	0.00	25.70	2	3,911	0.05%
2019/06/25	2	25.75	0	0.00	25.35	2	3,926	0.05%
2019/06/24	0	0.00	0.1	25.20	25.30	-0.1	3,877	0.00%
2019/06/19	1	23.85	1	24.10	24.10	0	4,187	0.00%
2019/06/18	0	0.00	1	23.50	23.55	-1	4,303	-0.02%
2019/05/16	1	24.75	0	0.00	24.30	1	5,180	0.02%
2019/05/13	0	0.00	1	24.70	24.55	-1	5,084	-0.02%
2019/05/09	1	25.00	0	0.00	24.20	1	4,995	0.02%
2019/05/07	0	0.00	1	25.75	25.70	-1	4,836	-0.02%
2019/05/06	1	25.70	0	0.00	25.10	1	4,785	0.02%
2019/05/03	0	0.00	2	26.05	26.40	-2	4,701	-0.04%
2019/04/30	0	0.00	153	26.01	26.00	-153	4,622	-3.31%	大賣/鉅額交易
2019/04/25	3	25.57	50	25.60	25.15	-47	4,519	-1.04%
2019/04/24	1	25.10	0	0.00	25.45	1	4,551	0.02%
2019/04/23	0	0.00	3	25.00	25.20	-3	4,545	-0.07%
2019/04/22	0	0.00	1	24.80	25.10	-1	4,548	-0.02%
2019/04/19	3	24.38	0	0.00	24.20	3	4,467	0.07%
2019/04/18	0	0.00	0.5	23.90	23.90	-0.5	4,501	-0.01%
2019/04/17	0	0.00	2	24.73	24.55	-2	4,630	-0.04%
2019/04/16	1	24.85	30	24.72	24.50	-29	4,820	-0.60%
2019/04/15	0	0.00	1	24.60	24.65	-1	4,989	-0.02%
2019/04/10	1	24.25	8	24.16	24.10	-7	4,887	-0.14%
2019/04/09	1	23.65	0	0.00	23.85	1	4,821	0.02%
2019/04/08	2	23.75	0	0.00	23.75	2	4,839	0.04%
2019/04/03	1	23.40	0	0.00	23.50	1	4,805	0.02%
2019/04/01	0	0.00	7	23.55	23.45	-7	4,776	-0.15%
2019/03/29	9	23.12	2	23.20	23.00	7	4,726	0.15%
2019/03/28	4	23.05	3	22.90	22.90	1	4,701	0.02%
2019/03/27	1	23.45	0	0.00	23.50	1	4,650	0.02%
2019/03/26	10	23.60	3	23.50	23.40	7	4,622	0.15%
2019/03/25	140	23.85	0	0.00	23.75	140	4,553	3.07%	大買/鉅額交易
2019/03/22	211	25.20	4	25.20	24.85	207	4,557	4.54%	大買/鉅額交易
2019/03/21	2	26.50	5	26.55	26.10	-3	4,316	-0.07%
2019/03/20	8	25.98	1	26.05	26.05	7	4,214	0.17%
2019/03/19	0	0.00	35	26.80	26.10	-35	4,218	-0.83%
2019/03/18	6	26.15	304	26.18	26.50	-298	4,208	-7.08%	大賣/鉅額交易
2019/03/14	1	25.45	6	25.90	25.35	-5	3,996	-0.13%
2019/03/12	4	25.25	0	0.00	25.05	4	3,954	0.10%
2019/03/07	2	25.10	0	0.00	25.10	2	4,007	0.05%
2019/03/05	4	25.10	0	0.00	24.85	4	3,870	0.10%
2019/02/26	150	24.53	0	0.00	24.50	150	3,815	3.93%	大買/鉅額交易
2019/02/22	50	24.70	0	0.00	24.90	50	3,808	1.31%
2019/02/21	3	24.90	0	0.00	24.80	3	3,830	0.08%
2019/02/20	100	24.43	0	0.00	24.50	100	3,817	2.62%
2019/02/18	50	24.80	0	0.00	24.80	50	3,808	1.31%
2019/02/15	50	24.65	0	0.00	24.80	50	3,812	1.31%
2019/02/14	50	24.95	0	0.00	24.80	50	3,805	1.31%
2019/02/13	47	24.95	30	25.00	24.95	17	3,803	0.45%
2019/02/12	3	24.85	2	25.00	24.90	1	3,803	0.03%
2019/02/11	0	0.00	1	25.00	24.90	-1	3,795	-0.03%
2019/01/30	2	24.55	0	0.00	24.60	2	3,776	0.05%
2019/01/28	3	25.05	2	25.15	24.90	1	3,750	0.03%
2019/01/24	2	24.88	0	0.00	24.65	2	3,746	0.05%
2019/01/18	1	25.15	1	25.35	25.30	0	3,642	0.00%
2019/01/17	5	25.97	5	25.30	25.30	0	3,618	0.00%
2019/01/16	1	25.90	0	0.00	26.10	1	3,458	0.03%
2019/01/15	30	25.10	0.1	25.00	25.05	29.9	3,279	0.91%
2019/01/09	0	0.00	11	26.05	25.50	-11	3,015	-0.36%
2019/01/08	12	25.23	3	25.30	25.45	9	2,864	0.31%
2019/01/07	2	24.00	2	24.45	24.50	0	2,643	0.00%
2019/01/02	0	0.00	1	23.40	23.00	-1	2,447	-0.04%
2018/12/28	0	0.00	1	22.95	22.95	-1	2,429	-0.04%
2018/12/27	0	0.00	1	23.05	22.90	-1	2,451	-0.04%
2018/12/21	1	22.45	1	22.10	22.50	0	2,488	0.00%
2018/12/19	0	0.00	1	22.90	22.70	-1	2,485	-0.04%
2018/12/17	1	23.90	1	23.15	23.00	0	2,441	0.00%
2018/12/14	1	23.00	0	0.00	23.15	1	2,315	0.04%
2018/12/12	2	22.90	2	22.95	23.00	0	2,257	0.00%
2018/12/11	0	0.00	2	22.85	22.80	-2	2,201	-0.09%
2018/12/07	1	21.55	0	0.00	22.15	1	2,086	0.05%
2018/12/06	0	0.00	1	22.05	21.30	-1	2,067	-0.05%
2018/12/03	0	0.00	50	22.10	22.10	-50	1,968	-2.54%
2018/11/29	1	21.85	1	21.85	21.45	0	1,929	0.00%
2018/11/26	0	0.00	2	20.70	20.80	-2	1,855	-0.11%
2018/11/22	0	0.00	1	21.10	20.80	-1	1,808	-0.06%
2018/11/21	1	20.75	0	0.00	21.00	1	1,804	0.06%
2018/11/16	1	19.90	0	0.00	20.05	1	1,765	0.06%
2018/11/14	2	19.65	0	0.00	19.85	2	1,708	0.12%
2018/10/26	0	0.00	100	17.20	17.35	-100	2,456	-4.07%
2018/10/09	50	19.95	0	0.00	20.00	50	3,134	1.60%
2018/10/03	1	22.50	0	0.00	22.10	1	3,767	0.03%
2018/10/02	0	0.00	2	23.00	22.50	-2	3,818	-0.05%
2018/10/01	1	22.95	0	0.00	22.90	1	3,853	0.03%
2018/09/25	0	0.00	1	22.20	22.30	-1	4,258	-0.02%
2018/09/07	0	0.00	11	21.65	21.60	-11	4,720	-0.23%
2018/08/30	1	22.90	0	0.00	22.90	1	5,186	0.02%
2018/08/28	1	23.20	54	23.00	22.95	-53	5,366	-0.99%
2018/08/27	54	22.85	3	22.82	23.00	51	5,638	0.90%
2018/08/23	3	22.05	0	0.00	22.15	3	5,848	0.05%
2018/08/15	1	22.90	0	0.00	22.20	1	5,832	0.02%
2018/08/14	2	23.20	5	23.05	23.05	-3	5,802	-0.05%
2018/08/13	6	23.68	4	23.86	23.60	2	5,750	0.03%
2018/08/10	0	0.00	10	26.30	26.15	-10	5,663	-0.18%
2018/08/09	7	26.16	0	0.00	26.05	7	5,778	0.12%
2018/08/08	100	26.63	1	26.60	26.55	99	5,753	1.72%
2018/08/07	2	26.90	0	0.00	26.85	2	5,736	0.03%
2018/08/06	0	0.00	1	27.20	27.15	-1	5,724	-0.02%
2018/08/03	8	27.54	205	27.45	27.35	-197	5,726	-3.44%	大賣/鉅額交易
2018/07/23	100	26.70	0	0.00	26.55	100	5,329	1.88%
2018/07/20	105	27.10	1	27.10	27.05	104	5,289	1.97%	大買/鉅額交易
2018/07/19	1	27.35	0	0.00	27.45	1	5,251	0.02%
2018/07/18	11	28.56	9	28.21	27.90	2	5,190	0.04%
2018/07/13	13	28.80	223	28.60	28.45	-210	4,685	-4.48%	大賣/鉅額交易
2018/07/11	0	0.00	2	27.73	27.50	-2	4,306	-0.05%
2018/07/10	0	0.00	1	27.30	27.90	-1	4,296	-0.02%
2018/07/09	0	0.00	6	27.44	27.20	-6	4,301	-0.14%
2018/07/04	4	28.10	16	28.17	27.90	-12	4,324	-0.28%
2018/06/28	1	26.30	1	26.25	26.25	0	3,914	0.00%
2018/06/27	3	26.32	0	0.00	26.10	3	3,951	0.08%
2018/06/25	3	26.85	0	0.00	26.70	3	3,974	0.08%
2018/06/22	3	27.48	1	27.35	27.15	2	4,015	0.05%
2018/06/21	7	27.89	0	0.00	27.95	7	3,998	0.18%
2018/06/20	0	0.00	1	26.85	27.45	-1	3,963	-0.03%
2018/06/14	2	27.55	0	0.00	27.30	2	4,165	0.05%
2018/06/12	5	28.02	0	0.00	27.85	5	4,166	0.12%
2018/06/11	1	27.45	1	27.50	27.40	0	4,093	0.00%
2018/06/07	0	0.00	1	28.15	27.65	-1	4,144	-0.02%
2018/06/05	1	27.10	0	0.00	27.00	1	4,531	0.02%
2018/06/04	22	28.11	8	28.00	28.05	14	4,582	0.31%
2018/06/01	1	26.80	2	26.88	27.35	-1	4,392	-0.02%
2018/05/31	1	26.40	0	0.00	26.50	1	4,412	0.02%
2018/05/30	0	0.00	1	25.85	25.90	-1	4,538	-0.02%
2018/05/29	1	26.65	0	0.00	26.25	1	4,596	0.02%
2018/05/23	1	25.70	0	0.00	25.60	1	4,885	0.02%
2018/05/22	0	0.00	1	26.00	25.75	-1	4,910	-0.02%
2018/05/18	11	25.54	0	0.00	25.40	11	5,176	0.21%
2018/05/17	0	0.00	1	25.55	26.10	-1	5,161	-0.02%
2018/05/16	1	24.40	0	0.00	24.50	1	5,055	0.02%
2018/05/08	0	0.00	4	24.40	24.15	-4	5,480	-0.07%
2018/04/26	1	23.80	0	0.00	23.55	1	6,682	0.01%
2018/04/25	1	23.20	1	23.60	23.75	0	7,172	0.00%
2018/04/23	1	25.00	0	0.00	24.80	1	7,302	0.01%
2018/04/12	1	26.70	1	26.15	26.25	0	9,242	0.00%
2018/04/11	4	26.80	0	0.00	26.70	4	10,411	0.04%
2018/03/30	0	0.00	1	27.25	27.05	-1	11,829	-0.01%
2018/03/29	1	27.00	1	27.00	27.00	0	11,807	0.00%
2018/03/28	11	27.00	1	27.35	27.00	10	11,817	0.08%
2018/03/23	0	0.00	1	26.55	26.75	-1	11,831	-0.01%
2018/03/22	3	27.30	0	0.00	27.35	3	11,738	0.03%
2018/03/15	1	27.80	0	0.00	28.05	1	11,917	0.01%
2018/03/12	4	28.45	1	28.50	28.35	3	11,841	0.03%
2018/03/09	1	29.95	2	30.38	29.20	-1	11,816	-0.01%
2018/03/08	2	28.88	0	0.00	28.75	2	11,452	0.02%
2018/03/07	5	28.60	1	28.40	28.50	4	11,450	0.03%
2018/03/06	1	28.75	1	28.65	28.75	0	11,513	0.00%
2018/03/05	0	0.00	2	28.55	28.45	-2	11,389	-0.02%
2018/03/02	1	28.30	0	0.00	28.15	1	11,353	0.01%
2018/03/01	0	0.00	5	27.40	27.95	-5	11,737	-0.04%
2018/02/21	1	26.95	1	26.00	27.50	0	11,995	0.00%
2018/02/12	0	0.00	1	25.50	25.45	-1	11,913	-0.01%
2018/02/09	1	23.80	16	24.15	25.00	-15	11,890	-0.13%
2018/02/07	2	25.60	0	0.00	25.25	2	11,965	0.02%
2018/02/06	2	26.55	25	26.35	25.10	-23	12,043	-0.19%
2018/02/05	2	27.00	0	0.00	27.40	2	12,214	0.02%
2018/02/02	14	27.89	0	0.00	27.95	14	12,207	0.11%
2018/02/01	8	28.04	7	28.31	27.95	1	12,226	0.01%
2018/01/31	7	27.80	0	0.00	28.10	7	12,282	0.06%
2018/01/30	0	0.00	12	28.68	28.05	-12	12,234	-0.10%
2018/01/26	1	28.10	0	0.00	27.70	1	12,089	0.01%
2018/01/25	208	28.49	6	28.25	28.10	202	11,968	1.69%	大買/鉅額交易
2018/01/24	1	28.60	2	28.80	29.30	-1	11,793	-0.01%
2018/01/23	7	29.25	20	29.25	29.05	-13	11,701	-0.11%
2018/01/19	0	0.00	29	30.49	30.70	-29	11,212	-0.26%
2018/01/18	4	29.50	1	29.60	29.35	3	10,752	0.03%
2018/01/17	1	29.20	0	0.00	29.45	1	10,698	0.01%
2018/01/16	2	29.75	0	0.00	29.50	2	10,612	0.02%
2018/01/15	19	29.64	1	30.30	29.35	18	10,510	0.17%
2018/01/12	30	30.51	46	29.99	30.05	-16	10,468	-0.15%
2018/01/11	10	29.78	8	29.61	29.55	2	10,156	0.02%
2018/01/10	44	29.26	2	29.25	29.10	42	9,979	0.42%
2018/01/09	11	30.03	27	30.34	30.20	-16	9,679	-0.17%
2018/01/08	33	31.33	27	31.31	30.60	6	9,315	0.06%
2018/01/05	42	30.59	28	31.07	31.20	14	8,612	0.16%
2018/01/04	27	27.47	43	27.63	28.95	-16	7,454	-0.21%
2018/01/03	31	26.72	8	26.69	26.35	23	6,544	0.35%
2018/01/02	0	0.00	5	25.70	25.95	-5	6,204	-0.08%