正文 (4906)-元富-烏日券商分點個股進出

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
34.55
漲跌
▼0.30
漲幅
-0.86%
成交量
2,359張
產業
上市通信網路類股
608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-烏日券商分點個股進出

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-烏日券商分點個股進出
元富-烏日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
2024/12/11	4	34.83	1	34.70	34.55	3	3,467	0.09%
2024/12/10	3	35.15	0	0.00	34.85	3	3,485	0.09%
2024/12/09	5	36.00	0	0.00	35.60	5	3,507	0.14%
2024/12/05	5	36.60	0	0.00	36.55	5	3,564	0.14%
2024/12/04	10	37.00	0	0.00	36.90	10	3,686	0.27%
2024/12/03	0	0.00	10	37.50	37.10	-10	3,797	-0.26%
2024/11/28	3	35.65	0	0.00	35.20	3	4,364	0.07%
2024/11/27	0	0.00	5	35.80	35.80	-5	4,462	-0.11%
2024/11/14	3	35.95	3	35.50	35.50	0	6,041	0.00%
2024/11/13	4	35.96	3	36.05	35.95	1	6,068	0.02%
2024/11/11	3.1	35.45	4	35.61	35.45	-0.9	6,139	-0.01%
2024/11/08	10	36.90	10	36.35	36.10	0	6,207	0.00%
2024/11/07	1	37.30	0	0.00	37.45	1	6,205	0.02%
2024/11/05	0	0.00	1	36.50	36.10	-1	6,233	-0.02%
2024/10/30	1	35.55	1	35.85	35.55	0	6,605	0.00%
2024/10/21	0.3	36.85	0	0.00	37.00	0.3	7,589	0.00%
2024/10/17	1.2	36.73	4	36.85	36.70	-2.8	8,475	-0.03%
2024/10/11	10	36.10	3	36.20	36.15	7	10,022	0.07%
2024/10/09	1	38.45	5	38.65	38.05	-4	10,254	-0.04%
2024/10/08	10	37.90	2	37.75	37.85	8	10,677	0.07%
2024/10/01	3.1	38.45	3	38.60	38.60	0.1	11,972	0.00%
2024/09/30	2	38.93	0	0.00	38.35	2	12,181	0.02%
2024/09/27	0.5	39.70	0	0.00	39.40	0.5	12,823	0.00%
2024/09/25	6	40.73	4	40.98	40.40	2	13,940	0.01%
2024/09/24	3	39.65	0	0.00	39.90	3	13,942	0.02%
2024/09/23	4	40.26	0	0.00	40.20	4	13,964	0.03%
2024/09/19	3	40.45	4	40.86	40.80	-1	14,123	-0.01%
2024/09/18	10	41.40	1	41.10	40.85	9	14,161	0.06%
2024/09/13	0	0.00	1	40.40	40.40	-1	14,045	-0.01%
2024/09/12	1	38.80	0	0.00	39.05	1	14,037	0.01%
2024/09/10	1	39.80	0	0.00	39.10	1	14,167	0.01%
2024/09/09	3	38.80	3	39.25	39.95	0	14,255	0.00%
2024/09/05	8	40.90	16	41.35	39.50	-8	14,642	-0.05%
2024/09/04	3	41.80	0	0.00	40.85	3	14,752	0.02%
2024/09/03	21	42.92	11.2	44.03	42.70	9.8	14,838	0.07%
2024/09/02	2	43.40	3	42.92	42.85	-1	14,807	-0.01%
2024/08/30	15	43.00	0	0.00	42.30	15	14,724	0.10%
2024/08/29	1	42.85	2	43.05	43.05	-1	14,816	-0.01%
2024/08/28	2	42.85	46	42.89	42.85	-44	14,827	-0.30%
2024/08/27	1	42.90	0	0.00	42.90	1	14,992	0.01%
2024/08/26	30	42.63	21	42.39	42.45	9	15,190	0.06%
2024/08/23	6	42.45	0	0.00	42.60	6	15,315	0.04%
2024/08/22	15	42.09	23	42.23	42.20	-8	15,511	-0.05%
2024/08/21	13	42.33	3.1	42.20	42.25	9.9	15,930	0.06%
2024/08/20	1.1	41.44	5	41.88	41.10	-3.9	15,710	-0.02%
2024/08/19	49	41.29	3	41.28	41.20	46	15,663	0.29%
2024/08/16	14	40.26	2	40.13	40.10	12	15,746	0.08%
2024/08/15	3	38.25	0	0.00	37.50	3	15,577	0.02%
2024/08/14	0	0.00	2	38.70	38.15	-2	15,865	-0.01%
2024/08/13	1	38.25	0	0.00	38.25	1	15,846	0.01%
2024/08/12	1.1	37.90	0	0.00	37.90	1.1	15,803	0.01%
2024/08/09	2.1	39.05	0	0.00	38.50	2.1	15,715	0.01%
2024/08/08	0	0.00	5	38.41	38.50	-5	15,647	-0.03%
2024/08/07	7	39.21	0	0.00	39.20	7	15,622	0.04%
2024/08/05	1	37.50	2	38.80	37.50	-1	15,367	-0.01%
2024/08/01	2	43.85	1	44.05	44.00	1	15,144	0.01%
2024/07/31	1	42.45	1	43.05	42.55	0	14,978	0.00%
2024/07/30	2	41.45	2	42.70	42.95	0	14,908	0.00%
2024/07/26	0	0.00	3	41.95	42.45	-3	14,669	-0.02%
2024/07/23	25	43.35	22	42.62	43.45	3	14,559	0.02%
2024/07/22	7	42.15	2	41.65	41.30	5	14,346	0.03%
2024/07/19	26	44.18	26	44.84	44.30	0	14,073	0.00%
2024/07/18	37	44.69	27	44.57	44.00	10	13,700	0.07%
2024/07/17	25	44.82	24	44.75	43.50	1	13,161	0.01%
2024/07/16	14	44.16	141	45.42	45.80	-127	12,452	-1.02%	大賣/鉅額交易
2024/07/12	6	42.65	1	42.85	42.45	5	11,688	0.04%
2024/07/11	118	43.21	18	43.36	43.55	100	11,503	0.87%	大買/
2024/07/10	17	42.81	18	42.56	42.45	-1	11,254	-0.01%
2024/07/09	36	41.38	34	41.43	40.95	2	10,835	0.02%
2024/07/08	14	40.89	29	40.88	41.00	-15	10,171	-0.15%
2024/07/05	2	39.95	6	39.78	39.80	-4	9,743	-0.04%
2024/07/04	19	39.15	4	39.14	39.35	15	9,578	0.16%
2024/07/03	18	40.80	7	40.10	39.80	11	9,408	0.12%
2024/07/02	2	40.20	26	40.46	40.60	-24	8,719	-0.28%
2024/06/25	1	37.90	2	37.30	37.90	-1	7,453	-0.01%
2024/06/24	0	0.00	1	38.05	37.90	-1	7,382	-0.01%
2024/06/21	4	38.30	0	0.00	38.40	4	7,387	0.05%
2024/06/20	3	37.80	0	0.00	38.35	3	7,338	0.04%
2024/06/19	0	0.00	1	38.25	37.90	-1	7,330	-0.01%
2024/06/18	3	38.25	5	37.85	37.85	-2	7,294	-0.03%
2024/06/17	7	38.43	8	38.31	38.60	-1	7,249	-0.01%
2024/06/14	0	0.00	18	38.74	38.55	-18	7,214	-0.25%
2024/06/13	9	38.42	3	38.43	38.05	6	7,129	0.08%
2024/06/12	3	38.82	8	38.80	38.80	-5	7,069	-0.07%
2024/06/11	5	38.40	0	0.00	38.25	5	6,908	0.07%
2024/06/07	20	38.15	2	38.58	38.20	18	6,747	0.27%
2024/06/06	1	38.30	15	38.47	38.30	-14	6,627	-0.21%
2024/06/05	7	38.04	15	38.54	37.80	-8	6,419	-0.12%
2024/06/04	18	38.04	9	38.33	38.05	9	6,414	0.14%
2024/06/03	1	37.05	1	37.35	37.70	0	6,453	0.00%
2024/05/31	6	37.60	0	0.00	37.00	6	6,649	0.09%
2024/05/30	0	0.00	8	38.31	38.00	-8	7,831	-0.10%
2024/05/29	1	38.35	3	38.12	38.00	-2	8,025	-0.02%
2024/05/28	8	37.78	26	38.03	37.95	-18	7,758	-0.23%
2024/05/27	17	36.86	5	36.59	37.35	12	7,378	0.16%
2024/05/24	1	35.60	1	35.70	35.35	0	6,845	0.00%
2024/05/23	1	35.00	0	0.00	35.00	1	6,842	0.01%
2024/05/22	0	0.00	25	35.71	35.40	-25	6,864	-0.36%
2024/05/21	17	34.91	0	0.00	35.20	17	6,687	0.25%
2024/05/20	12	35.48	15	35.29	35.50	-3	6,642	-0.05%
2024/05/16	1	34.05	0	0.00	34.15	1	6,340	0.02%
2024/05/14	4	33.95	0	0.00	34.15	4	6,384	0.06%
2024/05/13	20	33.67	0	0.00	33.90	20	6,420	0.31%
2024/05/10	1	33.40	0	0.00	33.40	1	6,626	0.02%
2024/05/09	1	33.75	0	0.00	33.30	1	6,780	0.01%
2024/05/08	0	0.00	2	33.68	33.75	-2	6,787	-0.03%
2024/05/06	0	0.00	6	33.55	33.55	-6	6,878	-0.09%
2024/05/02	0	0.00	1	33.25	33.20	-1	6,941	-0.01%
2024/04/30	0	0.00	1	33.40	33.25	-1	7,018	-0.01%
2024/04/25	8	32.58	0	0.00	32.50	8	7,275	0.11%
2024/04/24	1	32.75	0	0.00	33.00	1	7,337	0.01%
2024/04/22	1	32.45	1	32.05	32.25	0	7,631	0.00%
2024/04/18	1	32.85	0	0.00	33.15	1	7,725	0.01%
2024/04/12	1	34.70	0	0.00	34.55	1	7,674	0.01%
2024/04/11	3	34.60	1	34.45	34.65	2	7,676	0.03%
2024/04/10	21	34.75	10	34.65	34.70	11	7,709	0.14%
2024/04/03	0	0.00	3	33.80	33.95	-3	7,608	-0.04%
2024/04/02	10	34.10	5	34.17	34.10	5	7,621	0.07%
2024/04/01	2	34.55	0	0.00	34.55	2	7,594	0.03%
2024/03/29	1	34.05	0	0.00	34.10	1	7,575	0.01%
2024/03/28	6	34.38	0	0.00	34.20	6	7,639	0.08%
2024/03/26	2	34.58	0	0.00	34.40	2	7,678	0.03%
2024/03/21	1	35.20	3	34.90	34.80	-2	7,663	-0.03%
2024/03/20	6	35.25	2	35.20	34.90	4	7,731	0.05%
2024/03/19	0	0.00	4	35.23	35.00	-4	7,974	-0.05%
2024/03/18	2	34.60	0	0.00	35.10	2	8,333	0.02%
2024/03/14	1	35.15	0	0.00	34.90	1	8,679	0.01%
2024/03/12	2	36.15	0	0.00	36.15	2	8,880	0.02%
2024/03/11	1	36.20	0	0.00	36.15	1	8,786	0.01%
2024/03/08	1	36.90	0	0.00	35.95	1	8,713	0.01%
2024/03/07	13	38.33	0	0.00	36.80	13	8,577	0.15%
2024/03/06	43	38.57	49	38.41	38.35	-6	8,253	-0.07%
2024/03/05	26	39.65	32	39.57	39.50	-6	7,969	-0.08%
2024/03/04	1	38.00	4	37.90	38.70	-3	6,493	-0.05%
2024/02/27	1	35.40	0	0.00	35.25	1	5,974	0.02%
2024/02/26	10	36.40	20	36.15	36.00	-10	5,965	-0.17%
2024/02/23	5	36.00	1	36.75	35.90	4	5,955	0.07%
2024/02/22	10	36.50	10	36.23	36.35	0	6,002	0.00%
2024/02/20	10	36.10	13	35.70	35.65	-3	5,938	-0.05%
2024/02/19	4	36.09	2	35.90	35.95	2	5,940	0.03%
2024/02/05	8	35.45	0	0.00	35.10	8	5,887	0.14%
2024/02/02	5	36.22	0	0.00	36.00	5	5,862	0.09%
2024/02/01	3	36.25	3	36.20	36.20	0	5,732	0.00%
2024/01/29	3	35.80	2	35.75	35.80	1	5,636	0.02%
2024/01/25	1	35.50	0	0.00	35.60	1	5,729	0.02%
2024/01/24	0	0.00	1	36.20	35.80	-1	5,703	-0.02%
2024/01/23	1	35.90	0	0.00	35.90	1	5,671	0.02%
2024/01/22	1	35.55	2	35.40	35.85	-1	5,625	-0.02%
2024/01/19	2	34.90	0	0.00	34.80	2	5,467	0.04%
2024/01/17	0	0.00	2	35.25	35.35	-2	5,398	-0.04%
2024/01/16	1	35.90	5	35.42	36.00	-4	5,340	-0.07%
2024/01/15	1	34.40	0	0.00	35.00	1	5,112	0.02%
2024/01/10	0	0.00	1	33.35	33.45	-1	5,067	-0.02%
2024/01/09	3	33.60	10	33.20	33.25	-7	5,131	-0.14%
2024/01/08	0	0.00	8	33.81	33.75	-8	5,171	-0.15%
2023/12/29	2	34.50	0	0.00	34.50	2	5,341	0.04%
2023/12/27	1	34.55	0	0.00	34.55	1	5,396	0.02%
2023/12/26	1	34.90	2	34.85	34.85	-1	5,538	-0.02%
2023/12/22	5	35.45	0	0.00	35.55	5	5,530	0.09%
2023/12/20	4	35.80	1.2	35.79	35.95	2.8	5,661	0.05%
2023/12/19	3	35.42	0	0.00	35.60	3	5,672	0.05%
2023/12/18	0	0.00	2	36.55	35.80	-2	5,740	-0.03%
2023/12/15	5	36.32	2	36.10	36.20	3	5,810	0.05%
2023/12/14	1	37.10	4	37.01	36.90	-3	5,830	-0.05%
2023/12/13	1	36.30	2	36.70	36.35	-1	5,593	-0.02%
2023/12/12	1	35.75	9.2	35.42	35.75	-8.2	5,399	-0.15%
2023/12/11	5	34.27	0	0.00	34.30	5	5,452	0.09%
2023/12/08	3	35.62	9	35.15	35.70	-6	5,430	-0.11%
2023/12/07	1	34.60	3	34.48	34.50	-2	5,303	-0.04%
2023/12/06	0	0.00	2	34.15	34.15	-2	5,386	-0.04%
2023/12/05	1	33.90	0	0.00	33.95	1	5,485	0.02%
2023/12/04	2	34.35	0.1	34.40	34.25	2	5,826	0.03%
2023/11/28	0	0.00	2	34.00	34.40	-2	6,905	-0.03%
2023/11/27	0.1	34.00	2	33.65	33.55	-2	7,100	-0.03%
2023/11/22	0.2	34.30	2	34.40	34.65	-1.8	8,732	-0.02%
2023/11/21	4	35.01	8	34.97	34.60	-4	9,605	-0.04%
2023/11/10	0	0.00	2	32.70	32.70	-2	11,360	-0.02%
2023/11/09	3	32.78	0	0.00	32.90	3	11,392	0.03%
2023/11/08	2	33.40	1	33.25	33.30	1	11,367	0.01%
2023/11/03	1	34.55	1	34.90	34.25	0	11,956	0.00%
2023/11/02	2	33.83	11	33.68	33.85	-9	11,934	-0.08%
2023/11/01	3	32.78	4	32.65	32.60	-1	12,043	-0.01%
2023/10/30	0	0.00	2	33.20	33.30	-2	12,328	-0.02%
2023/10/26	2	33.10	0	0.00	33.05	2	12,636	0.02%
2023/10/25	5	33.96	0	0.00	33.70	5	12,669	0.04%
2023/10/24	0	0.00	1	33.75	34.00	-1	12,726	-0.01%
2023/10/23	5	33.25	1	33.35	33.25	4	12,772	0.03%
2023/10/19	1.1	33.68	0	0.00	33.65	1.1	12,976	0.01%
2023/10/18	1	33.30	1	33.30	33.45	0	13,018	0.00%
2023/10/17	2	34.75	2	34.00	33.85	0	13,017	0.00%
2023/10/16	3	34.73	7	34.40	34.60	-4	13,098	-0.03%
2023/10/12	3	35.40	2	35.85	35.90	1	13,254	0.01%
2023/10/11	3	36.13	0	0.00	36.00	3	13,271	0.02%
2023/10/06	3	37.00	3	36.75	36.70	0	13,344	0.00%
2023/10/05	2	37.03	4	37.16	37.00	-2	13,382	-0.01%
2023/10/04	1	36.50	0	0.00	36.60	1	13,391	0.01%
2023/10/03	1	37.15	2	37.25	37.15	-1	13,538	-0.01%
2023/10/02	18	37.60	1	36.80	37.85	17	13,683	0.12%
2023/09/27	2	36.45	0	0.00	36.70	2	14,035	0.01%
2023/09/26	8	37.59	10	37.38	37.25	-2	14,314	-0.01%
2023/09/25	1	37.60	7.2	37.34	37.60	-6.2	14,810	-0.04%
2023/09/21	4	36.06	0	0.00	35.65	4	15,371	0.03%
2023/09/20	16.1	37.18	14	36.79	36.60	2.1	15,626	0.01%
2023/09/19	5.1	37.22	16	37.53	37.35	-10.9	15,530	-0.07%
2023/09/18	0	0.00	1	37.15	37.10	-1	15,394	-0.01%
2023/09/15	3	37.43	5	38.25	37.05	-2	15,333	-0.01%
2023/09/14	0	0.00	3	38.45	38.05	-3	15,132	-0.02%
2023/09/13	0	0.00	5	37.50	37.70	-5	14,807	-0.03%
2023/09/12	7	36.81	10	37.35	37.45	-3	14,717	-0.02%
2023/09/11	1	36.10	0	0.00	36.25	1	14,568	0.01%
2023/09/08	1	36.55	0	0.00	37.00	1	14,723	0.01%
2023/09/07	4	37.26	2	37.10	37.05	2	14,692	0.01%
2023/09/06	12	37.78	5	37.70	37.95	7	14,398	0.05%
2023/09/05	5	36.59	2	36.90	36.50	3	13,995	0.02%
2023/09/04	4	36.38	0	0.00	36.20	4	13,935	0.03%
2023/09/01	19	37.59	9	37.54	37.05	10	13,756	0.07%
2023/08/31	11	37.04	3.3	37.02	37.30	7.7	13,628	0.06%
2023/08/30	9	36.63	9	36.82	36.95	0	13,760	0.00%
2023/08/29	4.1	36.14	4	36.16	36.25	0.1	13,590	0.00%
2023/08/28	38	37.69	24	36.60	35.90	14	13,326	0.11%
2023/08/25	12	37.89	21.3	37.53	37.50	-9.3	12,166	-0.08%
2023/08/24	14	35.84	16	35.28	35.40	-2	11,315	-0.02%
2023/08/23	4.1	35.01	12.2	35.45	35.55	-8.1	10,998	-0.07%
2023/08/22	4	34.15	3	34.77	34.30	1	10,496	0.01%
2023/08/21	7.2	34.36	22	33.64	34.50	-14.8	10,182	-0.15%
2023/08/18	0	0.00	5	33.45	32.95	-5	9,725	-0.05%
2023/08/17	0	0.00	4	33.28	33.65	-4	9,639	-0.04%
2023/08/16	0	0.00	8	32.86	33.05	-8	9,566	-0.08%
2023/08/14	3	32.75	0	0.00	32.65	3	9,629	0.03%
2023/08/11	2	32.90	1	32.95	32.65	1	9,575	0.01%
2023/08/10	14	33.38	0	0.00	33.35	14	9,491	0.15%
2023/08/09	1	34.40	1	34.55	33.55	0	9,344	0.00%
2023/08/08	3	33.20	0	0.00	33.15	3	8,915	0.03%
2023/08/07	0	0.00	7	33.20	33.45	-7	8,858	-0.08%
2023/08/04	5	32.52	10	32.50	32.90	-5	8,737	-0.06%
2023/08/02	1	32.35	0	0.00	31.40	1	8,557	0.01%
2023/08/01	2	32.30	1	32.50	32.05	1	8,426	0.01%
2023/07/31	1.1	32.78	0	0.00	32.10	1.1	8,343	0.01%
2023/07/24	0	0.00	1	31.55	31.55	-1	8,024	-0.01%
2023/07/20	1	31.70	0	0.00	32.05	1	7,937	0.01%
2023/07/19	5	31.60	0	0.00	31.60	5	7,881	0.06%
2023/07/18	0	0.00	6	32.54	32.25	-6	7,838	-0.08%
2023/07/17	2	33.50	1	33.30	33.35	1	7,735	0.01%
2023/07/14	3	32.87	4	32.70	32.75	-1	7,654	-0.01%
2023/07/13	1	32.55	1	32.80	32.55	0	7,621	0.00%
2023/07/12	5	32.40	6	32.18	32.10	-1	7,580	-0.01%
2023/07/11	0	0.00	15	32.35	32.40	-15	7,560	-0.20%
2023/07/10	3	32.93	0	0.00	32.80	3	7,535	0.04%
2023/07/07	7	33.55	0	0.00	33.55	7	7,398	0.09%
2023/07/06	13	33.87	18	33.86	33.65	-5	7,318	-0.07%
2023/07/05	4	33.64	1	33.20	33.15	3	6,999	0.04%
2023/07/04	3.5	33.13	2	33.40	33.40	1.5	6,832	0.02%
2023/07/03	0	0.00	18	34.29	34.45	-18	6,528	-0.28%
2023/06/30	5	33.30	16	33.07	33.05	-11	5,960	-0.18%
2023/06/29	9	31.27	2	31.30	31.50	7	5,502	0.13%
2023/06/28	5	32.06	12	31.63	31.25	-7	5,288	-0.13%
2023/06/27	10	30.06	0	0.00	29.80	10	4,964	0.20%
2023/06/20	0	0.00	3	30.15	30.15	-3	5,100	-0.06%
2023/06/19	1	30.05	1	30.05	30.05	0	5,111	0.00%
2023/06/16	2	30.60	5	30.65	30.50	-3	5,096	-0.06%
2023/06/14	3	31.22	17	30.74	31.40	-14	4,996	-0.28%
2023/06/13	2	31.40	1	31.45	31.50	1	4,718	0.02%
2023/06/12	3	31.90	0	0.00	31.30	3	4,671	0.06%
2023/06/08	6	31.39	5	31.10	31.15	1	4,632	0.02%
2023/06/07	6	31.67	0	0.00	31.65	6	4,632	0.13%
2023/06/06	9	32.10	2	32.40	32.00	7	4,564	0.15%
2023/06/05	3	32.82	3	32.73	33.45	0	4,354	0.00%
2023/06/02	0	0.00	2	31.50	31.55	-2	4,016	-0.05%
2023/06/01	1	31.40	1	31.50	31.60	0	3,984	0.00%
2023/05/31	1	31.50	2	31.50	31.40	-1	3,966	-0.03%
2023/05/29	2	30.95	1	31.25	31.40	1	3,868	0.03%
2023/05/25	4	30.55	0	0.00	30.50	4	3,701	0.11%
2023/05/24	3	30.60	2	30.68	30.65	1	3,684	0.03%
2023/05/22	1	30.60	1	30.45	30.50	0	3,637	0.00%
2023/05/18	2	30.40	0	0.00	30.40	2	3,581	0.06%
2023/05/10	0	0.00	2	30.38	30.25	-2	3,319	-0.06%
2023/05/05	4	29.44	1	29.30	29.40	3	3,221	0.09%
2023/05/04	3	29.72	0	0.00	29.65	3	3,183	0.09%
2023/04/21	1	30.70	1	31.60	30.80	0	2,923	0.00%
2023/04/20	7	32.07	3	32.12	32.10	4	2,812	0.14%
2023/04/19	0	0.00	1	32.55	32.50	-1	2,764	-0.04%
2023/04/18	4	32.44	8	32.12	32.25	-4	2,692	-0.15%
2023/04/17	5	32.10	8	32.29	32.35	-3	2,630	-0.11%
2023/04/14	0	0.00	4	31.80	31.65	-4	2,536	-0.16%
2023/04/13	1	31.60	0	0.00	31.60	1	2,479	0.04%
2023/04/12	0	0.00	1	31.55	31.80	-1	2,441	-0.04%
2023/04/11	7	31.34	3	31.52	31.35	4	2,377	0.17%
2023/04/10	1	30.60	17	30.95	30.65	-16	2,219	-0.72%
2023/03/31	0	0.00	2	30.80	30.90	-2	2,069	-0.10%
2023/03/29	0	0.00	3	30.72	30.50	-3	1,954	-0.15%
2023/03/27	2	30.48	11	30.27	30.20	-9	1,860	-0.48%
2023/03/24	0	0.00	3	29.80	29.85	-3	1,797	-0.17%
2023/03/22	0	0.00	1	29.30	29.30	-1	1,695	-0.06%
2023/03/21	0	0.00	1	29.30	29.25	-1	1,674	-0.06%
2023/03/17	2	28.45	2	28.33	28.40	0	1,656	0.00%
2023/03/15	0	0.00	2	28.90	28.65	-2	1,612	-0.12%
2023/03/14	0	0.00	1	28.75	28.75	-1	1,571	-0.06%
2023/03/10	2	28.43	0	0.00	28.50	2	1,517	0.13%
2023/03/09	0	0.00	2	28.45	28.25	-2	1,486	-0.13%
2023/02/22	0	0.00	2	27.68	27.75	-2	1,610	-0.12%
2023/02/20	1	28.15	0	0.00	28.15	1	1,645	0.06%
2023/02/17	0	0.00	4	27.75	28.05	-4	1,656	-0.24%
2023/02/13	0	0.00	5	27.72	27.80	-5	1,843	-0.27%
2023/02/10	3	27.75	2	27.55	27.55	1	1,908	0.05%
2023/02/08	0	0.00	90	28.00	28.00	-90	1,903	-4.73%
2023/02/03	0	0.00	2	28.03	28.00	-2	1,882	-0.11%
2023/02/01	4	27.99	1	27.90	27.95	3	1,856	0.16%
2023/01/31	2	27.40	0	0.00	27.60	2	1,815	0.11%
2023/01/30	2	27.15	0	0.00	27.20	2	1,819	0.11%
2022/12/23	0	0.00	46	27.15	27.35	-46	2,258	-2.04%
2022/12/22	30	27.33	0	0.00	27.30	30	2,303	1.30%
2022/12/21	15	27.00	0	0.00	26.90	15	2,412	0.62%
2022/12/20	1	26.85	0	0.00	26.75	1	2,501	0.04%
2022/12/19	1	27.35	0	0.00	27.30	1	2,631	0.04%
2022/12/16	0	0.00	1	27.75	27.55	-1	2,883	-0.03%
2022/12/09	62	28.97	2	28.85	28.60	60	3,901	1.54%
2022/12/07	0	0.00	1	27.95	28.00	-1	3,876	-0.03%
2022/12/06	1	28.25	0	0.00	28.15	1	3,943	0.03%
2022/12/02	3	28.85	3	28.80	28.75	0	4,012	0.00%
2022/12/01	0	0.00	8	28.83	28.75	-8	4,042	-0.20%
2022/11/29	21	28.85	0	0.00	28.80	21	4,494	0.47%
2022/11/25	0	0.00	2	28.30	28.00	-2	4,605	-0.04%
2022/11/24	0	0.00	20	28.56	28.40	-20	4,640	-0.43%
2022/11/23	5	28.70	2	28.58	28.60	3	4,647	0.06%
2022/11/22	10	28.93	3	28.70	28.75	7	4,647	0.15%
2022/11/21	4	28.19	0	0.00	28.15	4	4,669	0.09%
2022/11/18	2	28.10	1	28.15	28.00	1	4,728	0.02%
2022/11/17	2	28.30	2	28.20	28.15	0	4,766	0.00%
2022/11/16	1	27.75	0	0.00	27.70	1	4,845	0.02%
2022/11/15	0	0.00	14	27.89	27.95	-14	4,927	-0.28%
2022/11/14	4	28.06	1	28.15	28.15	3	5,099	0.06%
2022/11/11	2	27.85	21	28.04	27.75	-19	5,232	-0.36%
2022/11/10	30	28.28	3	28.03	27.80	27	5,229	0.52%
2022/11/09	20	27.75	0	0.00	27.85	20	5,185	0.39%
2022/11/08	2	27.65	0	0.00	27.60	2	5,145	0.04%
2022/10/26	1	25.70	0	0.00	25.65	1	5,352	0.02%
2022/10/25	1	26.30	0	0.00	26.05	1	5,343	0.02%
2022/10/21	1	26.70	0	0.00	26.60	1	5,405	0.02%
2022/10/14	0	0.00	3	27.45	27.65	-3	5,498	-0.05%
2022/10/13	0	0.00	8	26.76	26.50	-8	5,516	-0.15%
2022/10/12	2	28.05	4	27.68	27.85	-2	5,529	-0.04%
2022/10/11	4	27.96	0	0.00	27.85	4	5,552	0.07%
2022/10/07	3	28.40	0	0.00	28.50	3	5,567	0.05%
2022/10/04	0	0.00	5	27.60	27.95	-5	5,623	-0.09%
2022/10/03	1	27.00	0	0.00	27.10	1	5,647	0.02%
2022/09/30	4	26.55	0	0.00	26.70	4	5,819	0.07%
2022/09/29	2	26.75	2	26.70	26.75	0	5,829	0.00%
2022/09/28	0	0.00	10	26.55	26.05	-10	5,836	-0.17%
2022/09/27	12	27.29	0	0.00	27.60	12	5,759	0.21%
2022/09/26	1	28.25	0	0.00	27.50	1	5,709	0.02%
2022/09/23	8	29.71	25	30.00	29.30	-17	5,662	-0.30%
2022/09/22	42	31.40	4	32.59	30.40	38	5,462	0.70%
2022/09/21	2	31.10	1	31.00	31.05	1	4,633	0.02%
2022/09/19	1	30.30	0	0.00	30.10	1	4,559	0.02%
2022/09/16	0	0.00	2	30.80	30.70	-2	4,572	-0.04%
2022/09/15	0	0.00	1	30.85	30.85	-1	4,632	-0.02%
2022/09/13	1	31.20	0	0.00	31.10	1	4,764	0.02%
2022/09/12	1	31.80	1	32.20	31.95	0	4,767	0.00%
2022/09/06	1	31.85	0	0.00	31.55	1	5,563	0.02%
2022/09/05	10	32.53	13	33.02	32.25	-3	5,576	-0.05%
2022/09/01	0	0.00	1	31.80	31.85	-1	5,214	-0.02%
2022/08/31	1	32.00	0	0.00	31.70	1	5,184	0.02%
2022/08/26	1	31.75	5	31.80	31.70	-4	5,373	-0.07%
2022/08/25	0	0.00	11	31.49	31.55	-11	5,370	-0.20%
2022/08/24	4	31.48	0	0.00	31.10	4	5,343	0.07%
2022/08/23	3	31.23	10	31.40	31.50	-7	5,328	-0.13%
2022/08/22	11	31.42	0	0.00	31.10	11	5,227	0.21%
2022/08/19	1	30.45	33	31.03	31.10	-32	5,150	-0.62%
2022/08/18	0	0.00	2	30.20	30.25	-2	4,994	-0.04%
2022/08/16	1	29.35	0	0.00	29.35	1	4,857	0.02%
2022/08/11	3	29.20	0	0.00	29.10	3	4,919	0.06%
2022/08/09	0	0.00	2	29.30	29.35	-2	4,915	-0.04%
2022/08/08	1	28.70	1	28.85	28.90	0	4,904	0.00%
2022/08/05	2	29.45	0	0.00	29.15	2	4,875	0.04%
2022/08/03	2	29.10	1	29.10	29.30	1	4,843	0.02%
2022/08/01	10	30.35	0	0.00	30.25	10	4,897	0.20%
2022/07/28	15	30.73	0	0.00	30.35	15	4,922	0.30%
2022/07/27	1	30.30	0	0.00	30.70	1	4,935	0.02%
2022/07/26	0	0.00	1	30.25	30.10	-1	4,931	-0.02%
2022/07/25	11	30.35	4	30.25	30.30	7	4,995	0.14%
2022/07/22	0	0.00	1	30.05	30.00	-1	4,991	-0.02%
2022/07/21	2	30.08	0	0.00	30.30	2	5,032	0.04%
2022/07/20	0	0.00	5	30.35	30.30	-5	5,057	-0.10%
2022/07/19	1	30.35	1	30.50	30.40	0	5,114	0.00%
2022/07/13	5	29.40	0	0.00	29.25	5	5,385	0.09%
2022/07/12	0	0.00	12	29.13	29.00	-12	5,397	-0.22%
2022/07/11	0	0.00	1	29.25	29.35	-1	5,413	-0.02%
2022/07/08	2	29.60	1	29.35	29.30	1	5,411	0.02%
2022/07/05	1	26.75	0	0.00	26.85	1	5,355	0.02%
2022/07/01	2	28.20	2	27.70	27.10	0	5,576	0.00%
2022/06/30	4	29.50	0	0.00	29.00	4	5,657	0.07%
2022/06/29	0	0.00	6	29.95	30.00	-6	5,752	-0.10%
2022/06/28	2	30.55	41	30.70	30.55	-39	5,889	-0.66%
2022/06/27	2	30.83	0	0.00	30.95	2	5,961	0.03%
2022/06/24	2	30.75	0	0.00	30.60	2	6,030	0.03%
2022/06/22	1	30.75	0	0.00	30.80	1	6,324	0.02%
2022/06/21	44	30.32	0	0.00	30.65	44	6,295	0.70%
2022/06/20	1	29.85	1	29.30	29.25	0	6,334	0.00%
2022/06/17	1	30.55	0	0.00	30.25	1	6,421	0.02%
2022/06/16	13	31.43	31	31.42	30.55	-18	6,429	-0.28%
2022/06/15	44	32.28	43	31.54	31.10	1	6,541	0.02%
2022/06/14	20	30.60	2	30.75	31.50	18	5,909	0.30%
2022/06/08	1	31.00	0	0.00	31.10	1	5,761	0.02%
2022/06/06	0	0.00	4	31.00	31.05	-4	5,689	-0.07%
2022/06/02	0	0.00	3	30.20	30.20	-3	5,660	-0.05%
2022/06/01	0	0.00	1	29.55	29.85	-1	5,665	-0.02%
2022/05/30	0	0.00	20	28.80	28.90	-20	5,781	-0.35%
2022/05/26	24	28.54	1	28.55	28.30	23	5,932	0.39%
2022/05/24	1	29.05	0	0.00	28.95	1	6,142	0.02%
2022/05/18	3	29.20	0	0.00	29.00	3	7,061	0.04%
2022/05/17	0	0.00	1	29.35	29.35	-1	7,331	-0.01%
2022/05/10	0	0.00	40	27.85	28.85	-40	7,890	-0.51%
2022/05/09	39	28.74	0	0.00	28.20	39	8,037	0.49%
2022/05/06	0	0.00	9	29.55	29.45	-9	8,404	-0.11%
2022/05/05	1	29.85	1	29.80	29.80	0	8,969	0.00%
2022/05/04	10	29.80	10	29.90	29.75	0	9,179	0.00%
2022/05/03	13	29.95	11	30.10	29.80	2	9,301	0.02%
2022/04/29	0	0.00	1	30.65	30.55	-1	9,289	-0.01%
2022/04/25	2	30.63	0	0.00	30.05	2	9,469	0.02%
2022/04/22	0	31.50	0	0.00	31.55	0	9,499	0.00%
2022/04/21	1	32.70	0	0.00	31.85	1	9,446	0.01%
2022/04/18	1	30.15	0	0.00	30.00	1	9,149	0.01%
2022/04/12	0	0.00	2	31.50	30.95	-2	9,159	-0.02%
2022/04/11	1	32.30	0	0.00	31.60	1	9,186	0.01%
2022/04/08	14	32.73	0	0.00	32.70	14	9,265	0.15%
2022/04/07	1	33.40	1	32.65	32.40	0	9,523	0.00%
2022/04/06	0	0.00	12	33.42	33.75	-12	9,491	-0.13%
2022/04/01	20	33.40	1	33.00	33.30	19	9,924	0.19%
2022/03/31	0	0.00	3	33.00	33.00	-3	10,327	-0.03%
2022/03/29	0	0.00	15	32.55	32.60	-15	10,126	-0.15%
2022/03/28	0	0.00	1	32.10	32.45	-1	10,036	-0.01%
2022/03/25	13	32.34	4.3	32.38	32.20	8.7	9,981	0.09%
2022/03/24	5	32.00	1	32.10	31.85	4	9,841	0.04%
2022/03/23	0	31.85	1	31.90	31.90	-1	9,949	-0.01%
2022/03/22	1	31.50	1	31.50	32.00	0	10,247	0.00%
2022/03/21	0	0.00	2	31.08	31.20	-2	10,407	-0.02%
2022/03/18	1	31.15	0	0.00	30.85	1	10,359	0.01%
2022/03/16	2	29.28	0	0.00	28.95	2	10,389	0.02%
2022/03/08	1.1	28.86	0	0.00	29.05	1.1	10,664	0.01%
2022/03/07	0	0.00	10	30.19	30.00	-10	10,564	-0.09%
2022/03/03	0	0.00	1	32.10	32.05	-1	10,361	-0.01%
2022/03/02	2	31.95	2	31.63	31.80	0	10,324	0.00%
2022/03/01	9	32.17	0	0.00	32.25	9	10,259	0.09%
2022/02/25	2	32.10	0	0.00	31.95	2	10,188	0.02%
2022/02/24	1	31.45	0	0.00	31.55	1	10,140	0.01%
2022/02/22	7	32.21	38	31.97	31.85	-31	10,012	-0.31%
2022/02/21	4	32.61	2	32.80	33.00	2	9,946	0.02%
2022/02/18	12	32.64	6	32.73	33.10	6	10,211	0.06%
2022/02/17	6	32.00	4	32.20	31.95	2	10,036	0.02%
2022/02/16	0	0.00	7	31.25	31.30	-7	9,751	-0.07%
2022/02/15	9.1	30.95	0	0.00	30.95	9.1	9,720	0.09%
2022/02/10	3	31.25	1	31.05	31.15	2	9,600	0.02%
2022/02/09	1	32.50	0	0.00	32.65	1	9,261	0.01%
2022/02/08	16	32.70	2	32.70	32.60	14	9,108	0.15%
2022/02/07	0	0.00	6	32.52	32.60	-6	8,730	-0.07%
2022/01/26	1	30.85	2	31.15	31.00	-1	8,149	-0.01%
2022/01/21	0.2	30.65	0	0.00	30.45	0.2	7,872	0.00%
2022/01/20	31	30.94	0	0.00	30.80	31	7,963	0.39%
2022/01/19	3	30.42	2	30.45	30.55	1	8,241	0.01%
2022/01/18	2	30.30	2	30.10	29.95	0	8,136	0.00%
2022/01/17	1	30.10	2	30.08	30.20	-1	7,981	-0.01%
2022/01/14	1	28.80	0	0.00	28.80	1	7,850	0.01%
2022/01/12	1	29.35	0	0.00	29.40	1	7,811	0.01%
2022/01/11	1	30.20	1	30.40	29.95	0	7,749	0.00%
2022/01/10	0	0.00	1	30.65	30.75	-1	7,689	-0.01%
2022/01/07	0	0.00	1	30.60	30.55	-1	7,667	-0.01%
2022/01/06	1	30.80	0	0.00	31.40	1	7,594	0.01%
2022/01/05	1	31.35	5	31.50	31.40	-4	7,529	-0.05%
2022/01/04	0	0.00	7	31.64	31.65	-7	7,477	-0.09%
2022/01/03	0	0.00	13	32.45	32.10	-13	7,389	-0.18%
2021/12/30	6	32.47	33	32.40	32.30	-27	7,195	-0.38%
2021/12/29	0	0.00	9	31.37	31.85	-9	6,836	-0.13%
2021/12/28	30	32.14	4	31.90	31.20	26	6,683	0.39%
2021/12/27	26	30.38	11	31.36	31.50	15	6,090	0.25%
2021/12/24	0	0.00	2	29.95	29.90	-2	5,566	-0.04%
2021/12/23	3	30.12	0	0.00	29.75	3	5,555	0.05%
2021/12/20	1	30.40	0	0.00	30.10	1	5,459	0.02%
2021/12/16	8	30.41	4	30.54	30.60	4	5,231	0.08%
2021/12/15	0	0.00	5	29.81	30.30	-5	4,845	-0.10%
2021/12/13	0	0.00	0.2	28.95	28.70	-0.2	4,463	0.00%
2021/12/10	14.2	29.82	1	29.05	29.20	13.2	4,412	0.30%
2021/12/09	0	0.00	1	29.50	29.50	-1	4,100	-0.02%
2021/12/07	1	28.95	1	29.00	28.70	0	3,874	0.00%
2021/12/01	0	0.00	1	27.70	27.60	-1	3,723	-0.03%
2021/11/29	1	26.65	0	0.00	27.05	1	3,714	0.03%
2021/11/26	0	0.00	5	27.10	27.10	-5	3,692	-0.14%
2021/11/25	1	27.95	0	0.00	27.75	1	3,671	0.03%
2021/11/24	1	27.70	0	0.00	27.85	1	3,661	0.03%
2021/11/23	0	0.00	5	27.55	27.65	-5	3,677	-0.14%
2021/11/19	0	0.00	5	28.49	28.20	-5	3,632	-0.14%
2021/11/18	2	29.10	0	0.00	28.85	2	3,548	0.06%
2021/11/17	6	29.50	0	0.00	30.00	6	3,389	0.18%
2021/11/16	9	29.08	2	29.00	29.00	7	2,923	0.24%
2021/11/10	1	27.95	1	27.95	27.90	0	2,619	0.00%
2021/11/05	3	27.85	0	0.00	27.90	3	2,633	0.11%
2021/11/04	1	27.80	0	0.00	27.85	1	2,645	0.04%
2021/11/02	0	0.00	4	28.10	27.25	-4	2,696	-0.15%
2021/11/01	4	27.68	4	27.90	27.90	0	2,702	0.00%
2021/10/29	6	27.62	5	27.44	27.40	1	2,719	0.04%
2021/10/28	7	27.96	2	28.10	28.10	5	2,735	0.18%
2021/10/27	0	0.00	5	28.04	28.65	-5	2,639	-0.19%
2021/10/15	2	25.55	0	0.00	25.45	2	2,990	0.07%
2021/10/13	0	0.00	2	25.83	25.80	-2	3,067	-0.07%
2021/10/08	0	0.00	4	26.35	26.25	-4	3,188	-0.13%
2021/10/07	1	26.25	1	26.20	26.15	0	3,304	0.00%
2021/10/05	2	25.75	0	0.00	25.75	2	3,701	0.05%
2021/10/01	1	26.10	0	0.00	26.00	1	3,847	0.03%
2021/09/30	1	26.85	0	0.00	26.85	1	3,853	0.03%
2021/09/23	1	25.70	0	0.00	26.35	1	4,324	0.02%
2021/09/07	2	25.50	0	0.00	25.25	2	4,839	0.04%
2021/09/01	2	26.55	0	0.00	26.65	2	4,887	0.04%
2021/08/24	0	0.00	1	26.05	25.90	-1	4,841	-0.02%
2021/08/11	5	27.85	0	0.00	27.75	5	4,834	0.10%
2021/08/10	0	0.00	5	27.74	27.65	-5	4,856	-0.10%
2021/08/09	0	0.00	1	28.70	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	2	31.25	30.55	0	4,982	0.00%
2021/08/03	0	0.00	1	32.95	32.85	-1	4,997	-0.02%
2021/08/02	2	32.75	0	0.00	32.75	2	4,961	0.04%
2021/07/30	5	33.22	0	0.00	32.80	5	4,976	0.10%
2021/07/28	1	33.65	0	0.00	33.60	1	4,943	0.02%
2021/07/26	0	0.00	1	34.40	34.45	-1	5,017	-0.02%
2021/07/23	1	34.25	1	34.80	34.60	0	5,000	0.00%
2021/07/22	1	33.10	2	33.40	33.70	-1	4,766	-0.02%
2021/07/21	1	32.50	0	0.00	32.30	1	4,734	0.02%
2021/07/19	1	33.90	0	0.00	33.80	1	4,716	0.02%
2021/07/14	0	0.00	4	34.00	34.30	-4	4,878	-0.08%
2021/07/13	1	33.70	0	0.00	33.40	1	4,912	0.02%
2021/07/12	0	0.00	41	34.43	34.35	-41	5,099	-0.80%
2021/07/08	1	32.90	1	33.30	33.10	0	5,134	0.00%
2021/07/07	1	32.85	0	0.00	32.95	1	5,359	0.02%
2021/07/05	0	0.00	1	32.75	33.00	-1	6,207	-0.02%
2021/07/02	0	0.00	1	32.70	32.80	-1	6,566	-0.02%
2021/07/01	5	33.72	5	33.85	33.25	0	6,693	0.00%
2021/06/30	5	32.25	0	0.00	33.00	5	6,463	0.08%
2021/06/29	5	32.38	0	0.00	32.50	5	6,427	0.08%
2021/06/28	5	32.70	0	0.00	33.20	5	6,428	0.08%
2021/06/18	0	0.00	1	30.80	30.65	-1	6,620	-0.02%
2021/06/15	6	30.83	7	30.92	30.85	-1	7,156	-0.01%
2021/06/11	0	0.00	1	30.85	30.60	-1	7,215	-0.01%
2021/06/10	26	30.85	0	0.00	30.85	26	7,261	0.36%
2021/05/26	0	0.00	1	29.20	29.30	-1	8,487	-0.01%
2021/05/21	1	28.95	0	0.00	28.75	1	8,767	0.01%
2021/05/19	0	0.00	1	28.55	28.75	-1	8,966	-0.01%
2021/05/18	1	27.85	0	0.00	28.60	1	8,974	0.01%
2021/05/14	1	29.00	0	0.00	27.90	1	8,903	0.01%
2021/05/13	0	0.00	1	28.35	27.60	-1	8,870	-0.01%
2021/05/12	2	28.68	0	0.00	28.15	2	8,810	0.02%
2021/05/06	2	31.35	0	0.00	31.55	2	8,552	0.02%
2021/05/05	0	0.00	3	31.65	31.50	-3	8,546	-0.04%
2021/05/04	10	32.40	9	31.77	31.95	1	8,551	0.01%
2021/05/03	10	33.20	18	33.53	33.10	-8	8,504	-0.09%
2021/04/29	5	34.81	0	34.65	34.55	5	8,434	0.06%
2021/04/28	0	0.00	52	35.12	34.90	-52	8,421	-0.62%
2021/04/27	1	34.75	0	0.00	34.70	1	8,426	0.01%
2021/04/21	2	35.20	10	35.25	35.15	-8	8,401	-0.10%
2021/04/20	2	35.30	0	0.00	35.50	2	8,360	0.02%
2021/04/19	3	35.90	20	35.88	35.80	-17	8,381	-0.20%
2021/04/16	4	36.28	21	36.10	36.40	-17	8,271	-0.21%
2021/04/15	4	35.58	15	35.57	35.50	-11	8,043	-0.14%
2021/04/14	29	33.81	1	33.95	34.95	28	7,935	0.35%
2021/04/13	15	36.36	2	35.73	35.35	13	8,112	0.16%
2021/04/12	56	36.50	13	36.50	36.30	43	8,481	0.51%
2021/04/09	5	35.46	6	35.38	35.75	-1	8,026	-0.01%
2021/04/08	50	35.19	8	34.56	34.75	42	7,714	0.54%
2021/04/07	1	33.85	6	33.27	33.50	-5	7,415	-0.07%
2021/04/06	3	32.55	0	0.00	32.70	3	7,471	0.04%
2021/04/01	0	0.00	3	32.45	32.50	-3	7,490	-0.04%
2021/03/29	5	32.38	10	32.50	32.55	-5	7,353	-0.07%
2021/03/26	10	33.05	0	0.00	32.55	10	7,299	0.14%
2021/03/25	2	32.50	0	0.00	32.65	2	7,110	0.03%
2021/03/24	0	0.00	4	32.75	32.90	-4	7,130	-0.06%
2021/03/23	7	32.78	0	0.00	32.50	7	7,143	0.10%
2021/03/22	12	33.30	0	0.00	33.10	12	7,072	0.17%
2021/03/19	0	0.00	2	32.53	33.10	-2	6,919	-0.03%
2021/03/16	1	31.50	0	0.00	31.45	1	6,874	0.01%
2021/03/11	2	32.13	1	31.90	32.00	1	7,013	0.01%
2021/03/10	2	31.53	2	31.45	31.50	0	6,863	0.00%
2021/03/04	0	0.00	1	30.85	31.05	-1	6,719	-0.01%
2021/03/02	1	31.65	2	31.55	30.80	-1	6,706	-0.01%
2021/02/26	0	0.00	1	30.90	31.00	-1	6,577	-0.02%
2021/02/24	2	30.55	1	30.55	30.55	1	6,625	0.02%
2021/02/23	17	31.17	11	31.00	31.00	6	6,618	0.09%
2021/02/22	1	30.75	5	30.63	30.75	-4	6,583	-0.06%
2021/02/18	1	29.45	0	0.00	29.40	1	6,968	0.01%
2021/01/29	2	28.05	3	28.05	28.15	-1	8,357	-0.01%
2021/01/25	1	27.65	0	0.00	28.10	1	10,818	0.01%
2021/01/21	0	0.00	1	28.60	27.90	-1	10,893	-0.01%
2021/01/20	1	28.30	2	28.60	28.30	-1	10,967	-0.01%
2021/01/19	2	29.18	21	29.61	29.30	-19	10,903	-0.17%
2021/01/18	0	0.00	2	28.85	28.95	-2	10,850	-0.02%
2021/01/14	0	0.00	2	29.95	30.00	-2	10,774	-0.02%
2021/01/13	22	29.55	0	0.00	29.60	22	10,786	0.20%
2021/01/11	3	30.17	0	0.00	30.15	3	10,733	0.03%
2021/01/07	4	30.49	0	0.00	30.25	4	10,648	0.04%
2021/01/06	0	0.00	1	31.10	30.55	-1	10,586	-0.01%
2021/01/05	5	32.48	23	31.83	32.50	-18	10,188	-0.18%
2021/01/04	1	30.90	7	30.79	30.70	-6	9,599	-0.06%
2020/12/31	1	30.40	0	0.00	30.45	1	9,604	0.01%
2020/12/30	1	30.50	4	30.80	30.55	-3	9,554	-0.03%
2020/12/29	21	31.01	17	30.92	30.85	4	9,462	0.04%
2020/12/28	0	0.00	20	30.30	30.30	-20	9,198	-0.22%
2020/12/25	1	29.60	10	29.70	29.65	-9	9,099	-0.10%
2020/12/24	1	29.80	0	0.00	29.35	1	9,071	0.01%
2020/12/23	10	28.85	10	29.25	29.35	0	9,027	0.00%
2020/12/22	1	28.80	11	29.35	28.85	-10	9,032	-0.11%
2020/12/15	11	28.90	0	0.00	28.70	11	9,413	0.12%
2020/12/14	1	29.40	0	0.00	29.40	1	9,393	0.01%
2020/12/11	26	29.78	10	29.60	29.25	16	9,501	0.17%
2020/12/10	1	30.30	11	30.10	30.10	-10	9,310	-0.11%
2020/12/09	5	30.30	0	0.00	30.55	5	9,190	0.05%
2020/12/08	16	30.67	22	30.85	30.50	-6	9,173	-0.07%
2020/12/07	21	30.67	1	30.70	30.60	20	9,050	0.22%
2020/12/04	1	30.50	0	0.00	30.50	1	9,006	0.01%
2020/12/03	3	30.30	4	30.55	30.35	-1	8,973	-0.01%
2020/12/02	2	30.18	4	30.40	30.10	-2	8,881	-0.02%
2020/12/01	12	30.27	10	30.28	30.40	2	8,891	0.02%
2020/11/27	1	30.40	11	30.16	30.15	-10	8,957	-0.11%
2020/11/26	0	0.00	1	30.00	29.95	-1	8,987	-0.01%
2020/11/24	6	30.18	1	30.30	29.80	5	8,959	0.06%
2020/11/23	0	0.00	5	30.03	30.20	-5	8,953	-0.06%
2020/11/20	1	30.10	0	0.00	30.10	1	8,909	0.01%
2020/11/19	13	30.03	1	30.25	29.95	12	8,962	0.13%
2020/11/18	23	30.63	1	31.20	30.50	22	9,001	0.24%
2020/11/17	7	30.61	4	30.75	30.65	3	9,020	0.03%
2020/11/16	24	30.55	5	30.55	30.85	19	9,131	0.21%
2020/11/13	3	30.20	2	30.08	30.25	1	8,925	0.01%
2020/11/12	3	29.62	22	29.58	28.95	-19	8,660	-0.22%
2020/11/11	4	29.00	49	28.81	29.65	-45	8,567	-0.53%
2020/11/10	3	29.07	0	0.00	29.05	3	8,443	0.04%
2020/11/09	0	0.00	8	29.50	29.30	-8	8,492	-0.09%
2020/11/06	23	29.27	0	0.00	29.00	23	8,475	0.27%
2020/11/05	39	28.83	18	28.55	28.50	21	8,567	0.25%
2020/11/04	13	28.72	20	28.64	28.85	-7	8,474	-0.08%
2020/11/03	17	29.88	98	29.98	29.20	-81	8,350	-0.97%
2020/11/02	122	29.79	7	30.29	30.50	115	7,719	1.49%	大買/鉅額交易
2020/10/30	0	0.00	3	28.12	27.75	-3	6,659	-0.05%
2020/10/29	0	0.00	1	27.00	27.60	-1	6,636	-0.02%
2020/10/28	1	28.25	0	0.00	27.55	1	6,670	0.01%
2020/10/23	0	0.00	20	27.73	27.60	-20	6,535	-0.31%
2020/10/21	10	27.90	11	27.94	27.85	-1	6,609	-0.02%
2020/10/19	10	27.45	0	0.00	27.30	10	6,562	0.15%
2020/10/13	0	0.00	2	26.85	27.25	-2	6,666	-0.03%
2020/10/12	0	0.00	20	27.15	26.80	-20	6,646	-0.30%
2020/10/08	22	26.92	47	26.66	27.05	-25	6,641	-0.38%
2020/10/07	1	26.30	0	0.00	26.15	1	6,555	0.02%
2020/09/28	15	25.70	0	0.00	25.65	15	6,822	0.22%
2020/09/25	15	25.90	1	25.65	25.25	14	6,946	0.20%
2020/09/24	15	26.30	0	0.00	25.60	15	6,962	0.22%
2020/09/23	5	26.85	5	26.69	26.65	0	6,916	0.00%
2020/09/22	3	26.95	2	26.80	26.80	1	6,990	0.01%
2020/09/21	2	27.53	2	27.80	27.70	0	7,069	0.00%
2020/09/18	9	28.23	39	28.37	27.55	-30	7,041	-0.43%
2020/09/17	4	27.76	4	28.06	28.10	0	6,712	0.00%
2020/09/16	14	27.91	9	27.96	27.85	5	6,659	0.08%
2020/09/15	1	27.10	2	27.05	27.00	-1	6,526	-0.02%
2020/09/14	20	26.98	0	0.00	27.15	20	6,636	0.30%
2020/09/10	0	0.00	9	27.43	27.25	-9	6,718	-0.13%
2020/09/09	13	27.61	2	27.45	27.35	11	6,700	0.16%
2020/09/07	0	0.00	10	27.35	26.80	-10	6,593	-0.15%
2020/09/04	4	27.13	3	27.20	27.20	1	6,566	0.02%
2020/09/03	8	28.09	4	27.80	27.80	4	6,495	0.06%
2020/09/02	2	27.85	0	0.00	28.20	2	6,405	0.03%
2020/09/01	5	27.92	7	28.04	27.90	-2	6,316	-0.03%
2020/08/31	2	28.00	4	27.85	27.75	-2	6,232	-0.03%
2020/08/28	2	27.35	3	27.58	27.50	-1	6,174	-0.02%
2020/08/27	7	27.84	4	27.30	27.30	3	6,148	0.05%
2020/08/26	3	27.80	0	0.00	27.70	3	6,041	0.05%
2020/08/25	1	27.70	0	0.00	27.60	1	5,980	0.02%
2020/08/24	2	27.75	0	0.00	28.15	2	5,854	0.03%
2020/08/21	3	27.27	30	27.96	27.85	-27	5,652	-0.48%
2020/08/20	18	27.11	4	26.65	26.65	14	5,236	0.27%
2020/08/19	3	27.57	35	27.70	27.30	-32	4,917	-0.65%
2020/08/18	1	27.20	0	0.00	27.20	1	4,736	0.02%
2020/08/14	2	26.90	0	0.00	26.80	2	4,604	0.04%
2020/08/13	1	27.15	132	27.04	27.10	-131	4,536	-2.89%	大賣/鉅額交易
2020/08/12	35	27.35	42.1	27.08	27.65	-7.1	4,356	-0.16%
2020/08/11	6	26.88	12	26.96	26.75	-6	4,191	-0.14%
2020/08/10	54	26.55	0	0.00	26.45	54	3,949	1.37%
2020/08/07	111	26.20	0	0.00	26.50	111	3,920	2.83%	大買/鉅額交易
2020/08/06	1	26.60	53	26.17	25.90	-52	3,811	-1.36%
2020/08/05	0	0.00	15	25.00	25.10	-15	3,491	-0.43%
2020/08/04	1	25.15	1	25.20	25.15	0	3,478	0.00%
2020/07/29	0	0.00	1	23.70	23.70	-1	3,488	-0.03%
2020/07/27	5	23.89	2	24.00	23.85	3	3,490	0.09%
2020/07/23	0	0.00	3	24.82	24.70	-3	3,447	-0.09%
2020/07/22	0	0.00	1	25.05	24.85	-1	3,440	-0.03%
2020/07/21	2	24.80	2	24.70	25.00	0	3,404	0.00%
2020/07/20	0	0.00	22	24.65	24.65	-22	3,384	-0.65%
2020/07/14	0	0.00	1	24.75	24.60	-1	3,280	-0.03%
2020/07/13	0	0.00	2	24.93	25.00	-2	3,281	-0.06%
2020/07/10	0	0.00	5	24.75	24.60	-5	3,289	-0.15%
2020/07/09	23	25.28	0	0.00	24.90	23	3,389	0.68%
2020/07/08	0	0.00	15	24.91	24.80	-15	3,345	-0.45%
2020/07/07	1	24.50	11	24.55	24.40	-10	3,289	-0.30%
2020/07/06	7	24.86	100	25.01	25.15	-93	3,215	-2.89%
2020/07/01	1	24.15	0	0.00	24.30	1	3,012	0.03%
2020/06/30	2	23.75	54	23.98	24.10	-52	2,913	-1.78%
2020/06/29	0	0.00	4	22.71	22.70	-4	2,777	-0.14%
2020/06/22	0	0.00	6	22.68	22.45	-6	2,797	-0.21%
2020/06/18	4	22.25	0	0.00	22.20	4	2,710	0.15%
2020/06/16	0	0.00	1	21.15	21.40	-1	2,590	-0.04%
2020/06/15	5	20.85	5	21.05	20.85	0	2,652	0.00%
2020/06/11	0	0.00	5	21.80	21.25	-5	2,720	-0.18%
2020/06/08	3	22.28	0	0.00	22.30	3	2,861	0.10%
2020/06/05	0	0.00	50	22.40	22.50	-50	2,868	-1.74%
2020/06/03	1	21.60	1	21.75	22.00	0	2,871	0.00%
2020/06/02	6	21.76	5	21.60	21.60	1	2,840	0.04%
2020/05/22	1	21.55	0	0.00	21.20	1	2,867	0.03%
2020/05/19	0	0.00	0	21.35	21.35	0	2,968	0.00%
2020/05/14	3	22.00	0	0.00	21.65	3	2,942	0.10%
2020/05/13	0	0.00	1	22.15	22.35	-1	2,868	-0.03%
2020/05/12	0	0.00	0.2	21.30	21.30	-0.2	2,845	-0.01%
2020/05/06	10	20.78	5	20.70	20.70	5	2,704	0.18%
2020/05/04	2	21.03	1	21.15	21.05	1	2,673	0.04%
2020/04/29	0	0.00	4	20.85	20.70	-4	2,660	-0.15%
2020/04/28	5	20.45	4	20.60	20.65	1	2,633	0.04%
2020/04/24	0	0.00	10	20.35	20.30	-10	2,674	-0.37%
2020/04/21	6	20.03	0	0.00	19.65	6	2,710	0.22%
2020/04/16	12	20.04	0	0.00	20.00	12	2,780	0.43%
2020/04/15	12	20.12	7	20.12	20.05	5	2,762	0.18%
2020/04/14	0	0.00	2	20.80	20.50	-2	2,747	-0.07%
2020/04/13	0	0.00	10	20.05	20.45	-10	2,634	-0.38%
2020/04/10	5	19.55	4	19.75	19.75	1	2,617	0.04%
2020/04/09	10	19.49	0	0.00	19.55	10	2,635	0.38%
2020/04/08	1	19.85	0	0.00	19.85	1	2,645	0.04%
2020/04/07	5	19.55	5	19.45	19.45	0	2,639	0.00%
2020/03/31	0	0.00	3	19.08	18.95	-3	2,712	-0.11%
2020/03/30	0	0.00	1	18.80	19.00	-1	2,699	-0.04%
2020/03/26	0	0.00	2	18.20	18.25	-2	2,705	-0.07%
2020/03/25	0	0.00	3	18.33	18.25	-3	2,704	-0.11%
2020/03/24	0	0.00	4	17.33	17.45	-4	2,694	-0.15%
2020/03/23	1	16.20	2	16.03	16.00	-1	2,739	-0.04%
2020/03/20	0	16.25	0	0.00	16.25	0	2,913	0.00%
2020/03/19	56	14.81	3	14.75	14.80	53	2,906	1.82%
2020/03/17	1	17.85	0	0.00	16.90	1	2,865	0.03%
2020/03/16	1	19.10	4	19.91	18.75	-3	2,816	-0.11%
2020/03/13	101	19.60	0	0.00	19.95	101	2,805	3.60%	大買/鉅額交易
2020/03/12	51	21.82	0	0.00	21.70	51	2,722	1.87%
2020/03/11	0	0.00	1	22.70	22.90	-1	2,621	-0.04%
2020/03/10	7	22.15	5	22.40	22.85	2	2,596	0.08%
2020/03/06	0	0.00	1	23.45	23.35	-1	2,563	-0.04%
2020/03/05	1	23.80	0	0.00	23.70	1	2,578	0.04%
2020/03/03	1	23.50	0	0.00	23.45	1	2,586	0.04%
2020/03/02	1	22.45	1	23.15	23.20	0	2,598	0.00%
2020/02/26	0	0.00	1	23.50	23.60	-1	2,581	-0.04%
2020/02/25	1	23.45	5	23.35	23.60	-4	2,599	-0.15%
2020/02/24	0	0.00	1	23.65	23.50	-1	2,608	-0.04%
2020/02/20	2	24.08	3	24.10	23.85	-1	2,620	-0.04%
2020/02/19	1	23.20	5	23.25	23.80	-4	2,596	-0.15%
2020/02/17	3	22.98	0	0.00	23.00	3	2,572	0.12%
2020/02/13	7	23.18	3	23.35	23.15	4	2,572	0.16%
2020/02/12	8	22.56	0	0.00	22.60	8	2,548	0.31%
2020/02/05	1	22.50	0	0.00	22.50	1	2,601	0.04%
2020/02/03	2	22.40	0	0.00	22.40	2	2,640	0.08%
2020/01/30	1	24.20	0	0.00	23.55	1	2,653	0.04%
2020/01/20	2	25.65	0	0.00	25.65	2	2,655	0.08%
2020/01/17	3	25.65	0	0.00	25.65	3	2,651	0.11%
2020/01/02	10	25.85	0	0.00	25.65	10	2,668	0.37%
2019/12/23	7	25.64	0	0.00	25.50	7	2,682	0.26%
2019/12/18	0	0.00	10	26.05	25.90	-10	2,716	-0.37%
2019/12/17	3	26.00	2	25.20	26.00	1	2,712	0.04%
2019/12/12	2	24.50	0	0.00	24.50	2	2,552	0.08%
2019/12/10	2	25.15	0	0.00	25.00	2	2,573	0.08%
2019/12/06	0	0.00	1	25.15	25.10	-1	2,632	-0.04%
2019/12/04	1	25.35	0	0.00	25.35	1	2,718	0.04%
2019/11/29	0	0.00	1	25.15	25.10	-1	2,781	-0.04%
2019/11/27	0	0.00	3	25.45	25.50	-3	2,859	-0.10%
2019/11/26	0	0.00	11	25.36	25.30	-11	2,890	-0.38%
2019/11/25	1	25.35	2	25.20	25.35	-1	2,975	-0.03%
2019/11/22	0	0.00	2	25.23	25.10	-2	3,021	-0.07%
2019/11/21	5	25.06	0	0.00	25.25	5	3,095	0.16%
2019/11/18	11	24.90	2	24.80	25.10	9	3,234	0.28%
2019/11/15	0	0.00	50	24.35	24.30	-50	3,262	-1.53%
2019/11/13	0	0.00	3	24.15	24.25	-3	3,420	-0.09%
2019/11/11	3	23.82	1	23.70	23.75	2	3,777	0.05%
2019/11/08	0	0.00	5.1	24.17	24.40	-5.1	3,857	-0.13%
2019/11/04	0	0.00	9	24.64	24.85	-9	4,522	-0.20%
2019/10/31	2	23.88	0	0.00	23.80	2	4,603	0.04%
2019/10/29	2	24.10	0	0.00	24.15	2	4,688	0.04%
2019/10/28	7	24.70	0	0.00	24.70	7	4,713	0.15%
2019/10/23	1	25.30	0	0.00	25.10	1	5,075	0.02%
2019/10/22	0	0.00	3	25.60	25.35	-3	5,113	-0.06%
2019/10/17	10	25.30	1	25.25	25.35	9	5,324	0.17%
2019/10/16	0	0.00	18	25.08	25.15	-18	5,375	-0.33%
2019/10/15	0	0.00	2	25.05	24.70	-2	5,431	-0.04%
2019/10/14	12	24.41	6	24.63	24.95	6	5,453	0.11%
2019/10/09	0	0.00	2	25.70	25.65	-2	5,363	-0.04%
2019/10/07	0	0.00	5	26.03	26.00	-5	5,466	-0.09%
2019/10/03	0	0.00	1	26.45	26.40	-1	5,908	-0.02%
2019/10/02	0	0.00	20	25.84	26.60	-20	5,923	-0.34%
2019/10/01	1	26.00	1	25.95	25.90	0	5,902	0.00%
2019/09/27	12	26.46	0	0.00	26.25	12	5,875	0.20%
2019/09/26	12	26.96	0	0.00	26.75	12	5,850	0.21%
2019/09/18	10	26.73	0	0.00	26.65	10	5,998	0.17%
2019/09/17	4	26.61	0	0.00	26.70	4	6,068	0.07%
2019/09/16	2	26.60	0	0.00	26.55	2	6,108	0.03%
2019/09/12	9	27.05	0	0.00	27.05	9	6,061	0.15%
2019/09/10	5	27.15	0	0.00	27.25	5	6,013	0.08%
2019/09/09	2	27.85	0	0.00	27.70	2	5,964	0.03%
2019/09/06	5	28.05	0	0.00	28.15	5	5,927	0.08%
2019/09/03	20	28.50	0	0.00	28.55	20	5,846	0.34%
2019/09/02	0	0.00	10	28.50	28.65	-10	5,815	-0.17%
2019/08/30	0	0.00	21	28.29	28.00	-21	5,760	-0.36%
2019/08/28	1	28.15	1	27.90	27.60	0	5,675	0.00%
2019/08/27	20	27.55	0	0.00	27.65	20	5,580	0.36%
2019/08/26	2	27.10	0	0.00	26.85	2	5,536	0.04%
2019/08/22	30	28.48	0	0.00	28.45	30	5,445	0.55%
2019/08/20	20	28.75	0	0.00	28.30	20	5,293	0.38%
2019/08/19	0	0.00	6	29.05	28.85	-6	5,210	-0.12%
2019/08/15	1	28.65	0	0.00	28.75	1	5,126	0.02%
2019/08/14	0	0.00	3	28.93	28.95	-3	5,035	-0.06%
2019/08/13	3	28.10	1	28.10	27.75	2	4,835	0.04%
2019/08/08	0	0.00	1	28.70	28.45	-1	4,616	-0.02%
2019/08/07	11	28.29	11	28.74	28.05	0	4,537	0.00%
2019/08/06	11	26.92	1	28.10	28.30	10	4,373	0.23%
2019/08/05	0	0.00	15	27.70	27.40	-15	4,279	-0.35%
2019/08/02	5	27.25	0	0.00	27.15	5	4,223	0.12%
2019/08/01	10	27.58	8	27.06	27.70	2	4,257	0.05%
2019/07/31	5	27.10	21	27.09	27.05	-16	4,261	-0.38%
2019/07/30	1	26.40	70	26.38	26.45	-69	4,274	-1.61%
2019/07/26	3	27.65	2	27.58	27.40	1	4,281	0.02%
2019/07/25	11	27.47	12	28.22	27.60	-1	4,335	-0.02%
2019/07/23	1	27.20	2	27.05	26.85	-1	4,220	-0.02%
2019/07/22	1	27.00	6	26.97	26.85	-5	4,182	-0.12%
2019/07/19	20	26.25	0	0.00	26.25	20	4,201	0.48%
2019/07/17	20	26.68	15	26.70	26.80	5	4,239	0.12%
2019/07/16	2	26.20	1	26.35	26.15	1	4,296	0.02%
2019/07/15	0	0.00	2	26.10	26.15	-2	4,274	-0.05%
2019/07/12	32	26.17	88	26.09	26.00	-56	4,254	-1.32%
2019/07/11	3	25.30	0	0.00	25.70	3	4,226	0.07%
2019/07/10	33	26.58	19	26.49	25.60	14	4,243	0.33%
2019/07/05	0	0.00	1	25.55	25.40	-1	3,920	-0.03%
2019/07/04	1	25.40	4	25.50	25.25	-3	3,977	-0.08%
2019/07/02	0	0.00	10	25.50	25.70	-10	4,028	-0.25%
2019/06/28	2	24.95	1	25.15	25.05	1	4,038	0.02%
2019/06/27	7	25.96	29	25.76	25.25	-22	4,034	-0.55%
2019/06/26	29	25.72	31	25.36	25.70	-2	3,911	-0.05%
2019/06/24	16	25.19	1	25.10	25.30	15	3,877	0.39%
2019/06/21	15	24.50	2	24.40	24.50	13	3,881	0.33%
2019/06/20	0	0.00	2	24.35	24.20	-2	3,937	-0.05%
2019/06/14	1	23.90	0	0.00	23.80	1	4,476	0.02%
2019/06/12	0	0.00	2	23.88	23.60	-2	4,717	-0.04%
2019/06/10	1	23.45	0	0.00	23.50	1	4,787	0.02%
2019/05/27	0	0.00	30	23.32	23.15	-30	5,149	-0.58%
2019/05/22	1	24.40	0	0.00	24.15	1	5,200	0.02%
2019/05/15	2	25.03	0	0.00	25.05	2	5,164	0.04%
2019/05/10	1	23.75	0	0.00	24.10	1	5,034	0.02%
2019/05/08	2	24.75	1	24.95	25.35	1	4,909	0.02%
2019/05/06	2	25.28	3	25.30	25.10	-1	4,785	-0.02%
2019/05/02	0	0.00	7	26.18	26.25	-7	4,671	-0.15%
2019/04/30	5	26.10	3	25.80	26.00	2	4,622	0.04%
2019/04/29	0	0.00	1	25.10	25.00	-1	4,407	-0.02%
2019/04/26	0	0.00	1	24.75	25.35	-1	4,409	-0.02%
2019/04/24	0	0.00	2	25.20	25.45	-2	4,551	-0.04%
2019/04/23	1	25.05	0	0.00	25.20	1	4,545	0.02%
2019/04/22	0	0.00	8	25.01	25.10	-8	4,548	-0.18%
2019/04/19	10	24.20	0	0.00	24.20	10	4,467	0.22%
2019/04/18	1	24.20	4	24.10	23.90	-3	4,501	-0.07%
2019/04/17	4	24.56	0	0.00	24.55	4	4,630	0.09%
2019/04/16	2	24.60	0	0.00	24.50	2	4,820	0.04%
2019/04/15	0	0.00	1	24.60	24.65	-1	4,989	-0.02%
2019/04/12	0	0.00	10	23.55	23.60	-10	4,914	-0.20%
2019/04/11	0	0.00	22	23.94	23.70	-22	4,911	-0.45%
2019/04/09	20	23.65	0	0.00	23.85	20	4,821	0.41%
2019/04/08	0	0.00	2	23.78	23.75	-2	4,839	-0.04%
2019/04/03	1	23.55	0	0.00	23.50	1	4,805	0.02%
2019/04/02	0	0.00	2	23.60	23.40	-2	4,795	-0.04%
2019/03/29	2	23.08	0	0.00	23.00	2	4,726	0.04%
2019/03/28	2	22.95	0	0.00	22.90	2	4,701	0.04%
2019/03/27	2	23.55	0	0.00	23.50	2	4,650	0.04%
2019/03/26	5	23.80	0	0.00	23.40	5	4,622	0.11%
2019/03/25	1	23.90	0	0.00	23.75	1	4,553	0.02%
2019/03/22	24	25.08	44	25.06	24.85	-20	4,557	-0.44%
2019/03/21	13	26.60	16	26.58	26.10	-3	4,316	-0.07%
2019/03/20	16	25.93	10	26.05	26.05	6	4,214	0.14%
2019/03/19	36	26.17	1	26.45	26.10	35	4,218	0.83%
2019/03/18	23	25.81	3	26.37	26.50	20	4,208	0.48%
2019/03/15	31	25.30	1	25.25	25.15	30	4,001	0.75%
2019/03/14	1	25.65	1	25.35	25.35	0	3,996	0.00%
2019/03/07	1	25.15	0	0.00	25.10	1	4,007	0.02%
2019/03/06	1	25.25	1	25.35	25.70	0	3,941	0.00%
2019/03/05	2	25.00	0	0.00	24.85	2	3,870	0.05%
2019/02/26	0	0.00	1	24.55	24.50	-1	3,815	-0.03%
2019/02/25	0	0.00	3	25.10	24.95	-3	3,835	-0.08%
2019/02/22	0	0.00	4	24.90	24.90	-4	3,808	-0.11%
2019/02/21	11	24.99	1	24.80	24.80	10	3,830	0.26%
2019/02/18	1	24.65	0	0.00	24.80	1	3,808	0.03%
2019/02/15	1	24.65	1	24.65	24.80	0	3,812	0.00%
2019/02/14	1	24.90	0	0.00	24.80	1	3,805	0.03%
2019/02/13	3	24.98	0	0.00	24.95	3	3,803	0.08%
2019/02/11	3	24.77	2	24.70	24.90	1	3,795	0.03%
2019/01/30	2	24.50	0	0.00	24.60	2	3,776	0.05%
2019/01/28	1	24.90	0	0.00	24.90	1	3,750	0.03%
2019/01/18	1	25.15	0	0.00	25.30	1	3,642	0.03%
2019/01/17	10	25.55	0	0.00	25.30	10	3,618	0.28%
2019/01/16	10	25.85	13	25.98	26.10	-3	3,458	-0.09%
2019/01/15	1	25.10	0	0.00	25.05	1	3,279	0.03%
2019/01/14	1	24.65	1	25.30	24.85	0	3,222	0.00%
2019/01/11	3	25.15	0	0.00	25.10	3	3,158	0.09%
2019/01/10	0	0.00	1	25.65	25.75	-1	3,087	-0.03%
2019/01/09	1	25.60	6	25.40	25.50	-5	3,015	-0.17%
2019/01/08	9	25.11	2	24.93	25.45	7	2,864	0.24%
2019/01/07	1	24.15	8	24.20	24.50	-7	2,643	-0.26%
2019/01/03	2	22.65	1	22.60	22.75	1	2,429	0.04%
2019/01/02	0	0.00	1	23.25	23.00	-1	2,447	-0.04%
2018/12/27	0	0.00	1	22.90	22.90	-1	2,451	-0.04%
2018/12/25	1	22.70	0	0.00	22.65	1	2,408	0.04%
2018/12/24	0	0.00	2	23.10	23.05	-2	2,406	-0.08%
2018/12/22	0	0.00	15	22.45	22.55	-15	2,398	-0.63%
2018/12/18	5	22.60	0	0.00	22.75	5	2,476	0.20%
2018/12/17	3	23.45	1	23.80	23.00	2	2,441	0.08%
2018/12/13	10	22.95	1	23.25	23.05	9	2,299	0.39%
2018/12/12	0	0.00	1	23.10	23.00	-1	2,257	-0.04%
2018/12/11	2	22.88	0	0.00	22.80	2	2,201	0.09%
2018/12/06	0	0.00	1	21.30	21.30	-1	2,067	-0.05%
2018/12/04	3	22.62	2	22.45	22.45	1	2,034	0.05%
2018/12/03	0	0.00	10	22.10	22.10	-10	1,968	-0.51%
2018/11/30	5	21.65	0	0.00	21.60	5	1,946	0.26%
2018/11/28	0	0.00	1	21.50	21.45	-1	1,902	-0.05%
2018/11/27	1	20.80	1	20.90	20.95	0	1,876	0.00%
2018/11/23	2	20.10	1	20.60	20.10	1	1,839	0.05%
2018/11/21	1	20.90	0	0.00	21.00	1	1,804	0.06%
2018/11/19	0	0.00	1	20.50	20.45	-1	1,782	-0.06%
2018/11/16	1	20.00	0	0.00	20.05	1	1,765	0.06%
2018/11/14	0	0.00	2	19.60	19.85	-2	1,708	-0.12%
2018/11/13	2	18.80	0	0.00	19.35	2	1,723	0.12%
2018/11/07	0	0.00	5	19.41	19.45	-5	1,896	-0.26%
2018/11/02	0	0.00	1	19.05	18.95	-1	2,120	-0.05%
2018/11/01	1	18.65	2	18.50	18.55	-1	2,130	-0.05%
2018/10/31	2	18.20	0	0.00	18.30	2	2,151	0.09%
2018/10/30	0	0.00	1	17.80	17.80	-1	2,173	-0.05%
2018/10/26	0	0.00	1	17.20	17.35	-1	2,456	-0.04%
2018/10/25	2	17.70	0	0.00	17.15	2	2,460	0.08%
2018/10/24	0	0.00	6	18.42	18.40	-6	2,454	-0.24%
2018/10/23	3	18.60	0	0.00	18.45	3	2,473	0.12%
2018/10/22	0	0.00	1	19.05	19.05	-1	2,509	-0.04%
2018/10/19	0	0.00	2	18.50	19.10	-2	2,525	-0.08%
2018/10/18	0	0.00	3	18.93	18.80	-3	2,543	-0.12%
2018/10/17	4	18.84	0	0.00	18.65	4	2,570	0.16%
2018/10/11	1	18.00	5	18.05	18.00	-4	3,116	-0.13%
2018/10/08	2	20.55	0	0.00	20.60	2	3,300	0.06%
2018/10/05	0	0.00	2	21.30	20.65	-2	3,690	-0.05%
2018/10/04	10	21.63	0	0.00	21.50	10	3,714	0.27%
2018/10/03	3	22.33	0	0.00	22.10	3	3,767	0.08%
2018/10/01	0	0.00	1	22.90	22.90	-1	3,853	-0.03%
2018/09/28	7	23.37	6	23.34	23.30	1	3,882	0.03%
2018/09/27	1	22.80	0	0.00	22.90	1	3,888	0.03%
2018/09/20	2	21.90	0	0.00	21.80	2	4,396	0.05%
2018/09/19	0	0.00	1	22.40	22.25	-1	4,400	-0.02%
2018/09/14	1	22.15	2	22.10	22.15	-1	4,472	-0.02%
2018/09/13	2	21.40	0	0.00	21.55	2	4,511	0.04%
2018/09/10	0	0.00	3	21.05	20.90	-3	4,725	-0.06%
2018/09/07	0	0.00	2	22.00	21.60	-2	4,720	-0.04%
2018/09/05	0	0.00	3	22.77	22.70	-3	4,783	-0.06%
2018/09/04	2	22.60	0	0.00	22.65	2	4,893	0.04%
2018/09/03	1	22.80	0	0.00	22.50	1	4,948	0.02%
2018/08/31	0	0.00	2	22.85	22.85	-2	5,015	-0.04%
2018/08/30	1	23.10	0	0.00	22.90	1	5,186	0.02%
2018/08/28	5	23.11	1	23.15	22.95	4	5,366	0.07%
2018/08/27	0	0.00	2	22.95	23.00	-2	5,638	-0.04%
2018/08/24	3	21.75	0	0.00	21.80	3	5,787	0.05%
2018/08/23	1	22.00	0	0.00	22.15	1	5,848	0.02%
2018/08/17	1	22.35	0	0.00	22.15	1	5,887	0.02%
2018/08/15	2	22.58	0	0.00	22.20	2	5,832	0.03%
2018/08/14	1	23.05	1	23.15	23.05	0	5,802	0.00%
2018/08/13	1	23.85	10	23.55	23.60	-9	5,750	-0.16%
2018/08/10	6	26.34	1	26.45	26.15	5	5,663	0.09%
2018/08/09	0	0.00	2	26.30	26.05	-2	5,778	-0.03%
2018/08/06	2	27.15	0	0.00	27.15	2	5,724	0.03%
2018/08/03	14	27.59	0	0.00	27.35	14	5,726	0.24%
2018/07/31	2	26.90	0	0.00	26.90	2	5,450	0.04%
2018/07/25	1	26.60	1	26.60	26.60	0	5,360	0.00%
2018/07/24	1	26.80	1	26.80	26.95	0	5,343	0.00%
2018/07/19	5	27.50	1	27.55	27.45	4	5,251	0.08%
2018/07/18	0	0.00	8	28.43	27.90	-8	5,190	-0.15%
2018/07/17	1	27.70	0	0.00	27.50	1	4,869	0.02%
2018/07/16	10	28.00	24	27.91	28.00	-14	4,833	-0.29%
2018/07/13	2	28.53	7.1	28.46	28.45	-5.1	4,685	-0.11%
2018/07/12	1	27.75	0	0.00	27.80	1	4,325	0.02%
2018/07/11	2	27.50	0	0.00	27.50	2	4,306	0.05%
2018/07/09	0	0.00	1	27.50	27.20	-1	4,301	-0.02%
2018/07/06	0	0.00	8	26.75	27.05	-8	4,281	-0.19%
2018/07/05	2	27.00	0	0.00	27.00	2	4,321	0.05%
2018/07/04	1	28.20	18	27.79	27.90	-17	4,324	-0.39%
2018/07/03	1	27.20	5	27.25	27.15	-4	4,011	-0.10%
2018/07/02	11	26.95	0	0.00	26.85	11	4,016	0.27%
2018/06/29	9	27.30	8	27.68	27.25	1	3,991	0.03%
2018/06/26	2	26.00	0	0.00	26.20	2	3,973	0.05%
2018/06/22	6	27.26	0	0.00	27.15	6	4,015	0.15%
2018/06/21	2	27.60	2	28.00	27.95	0	3,998	0.00%
2018/06/15	2	27.20	5	27.35	27.50	-3	4,095	-0.07%
2018/06/14	0	0.00	2	27.55	27.30	-2	4,165	-0.05%
2018/06/13	4	27.49	1	27.65	27.60	3	4,174	0.07%
2018/06/12	2	27.60	10	28.01	27.85	-8	4,166	-0.19%
2018/06/11	2	27.30	100	27.78	27.40	-98	4,093	-2.39%
2018/06/08	1	28.10	72	28.03	27.70	-71	4,127	-1.72%
2018/06/07	162	28.07	0	0.00	27.65	162	4,144	3.91%	大買/鉅額交易
2018/06/06	2	27.25	1	27.30	27.35	1	4,114	0.02%
2018/06/05	4	27.23	5	27.25	27.00	-1	4,531	-0.02%
2018/06/04	17	28.26	3	27.95	28.05	14	4,582	0.31%
2018/06/01	5	26.50	8	27.11	27.35	-3	4,392	-0.07%
2018/05/29	5	26.70	4	26.10	26.25	1	4,596	0.02%
2018/05/28	4	25.88	2	26.13	26.05	2	4,630	0.04%
2018/05/24	0	0.00	5	25.70	25.35	-5	4,822	-0.10%
2018/05/23	1	25.85	0	0.00	25.60	1	4,885	0.02%
2018/05/22	0	0.00	1	25.80	25.75	-1	4,910	-0.02%
2018/05/18	4	25.75	5	25.70	25.40	-1	5,176	-0.02%
2018/05/17	1	25.50	15	25.53	26.10	-14	5,161	-0.27%
2018/05/16	0	0.00	1	24.50	24.50	-1	5,055	-0.02%
2018/05/15	0	0.00	15	24.15	24.25	-15	5,119	-0.29%
2018/05/14	3	23.97	0	0.00	24.00	3	5,303	0.06%
2018/05/11	3	24.45	0	0.00	24.10	3	5,357	0.06%
2018/05/10	1	23.90	0	0.00	23.95	1	5,360	0.02%
2018/05/09	2	24.10	0	0.00	24.05	2	5,416	0.04%
2018/05/08	2	24.30	5	24.25	24.15	-3	5,480	-0.05%
2018/05/07	0	0.00	5	24.10	24.00	-5	5,554	-0.09%
2018/05/04	2	24.20	1	24.35	24.10	1	5,637	0.02%
2018/04/26	1	24.05	0	0.00	23.55	1	6,682	0.01%
2018/04/25	1	23.85	2	23.55	23.75	-1	7,172	-0.01%
2018/04/19	30	25.90	0	0.00	25.50	30	7,480	0.40%
2018/04/17	1	25.80	0	0.00	25.80	1	7,945	0.01%
2018/04/16	3	26.87	0	0.00	26.60	3	8,233	0.04%
2018/04/12	2	26.25	0	0.00	26.25	2	9,242	0.02%
2018/04/11	4	26.90	0	0.00	26.70	4	10,411	0.04%
2018/04/10	1	25.85	0	0.00	26.55	1	11,292	0.01%
2018/04/09	1	25.45	0	0.00	25.25	1	11,603	0.01%
2018/03/31	2	26.85	0	0.00	26.65	2	11,828	0.02%
2018/03/30	0	0.00	2	27.40	27.05	-2	11,829	-0.02%
2018/03/29	0	0.00	1	27.00	27.00	-1	11,807	-0.01%
2018/03/27	0	0.00	2	27.50	27.50	-2	11,825	-0.02%
2018/03/23	6	26.53	0	0.00	26.75	6	11,831	0.05%
2018/03/22	1	27.80	0	0.00	27.35	1	11,738	0.01%
2018/03/21	1	27.30	0	0.00	27.85	1	11,692	0.01%
2018/03/20	1	27.25	0	0.00	27.15	1	11,863	0.01%
2018/03/19	1	27.95	0	0.00	27.90	1	11,893	0.01%
2018/03/15	5	27.91	0	0.00	28.05	5	11,917	0.04%
2018/03/12	3	28.47	0	0.00	28.35	3	11,841	0.03%
2018/03/09	2	29.85	2	29.55	29.20	0	11,816	0.00%
2018/03/08	0	0.00	2	28.68	28.75	-2	11,452	-0.02%
2018/03/07	0	0.00	2	28.45	28.50	-2	11,450	-0.02%
2018/03/06	3	28.88	1	28.90	28.75	2	11,513	0.02%
2018/03/05	3	28.55	1	28.70	28.45	2	11,389	0.02%
2018/03/02	0	0.00	8	28.16	28.15	-8	11,353	-0.07%
2018/02/27	0	0.00	3	27.82	27.80	-3	11,967	-0.03%
2018/02/26	4	27.55	1	27.20	27.00	3	12,038	0.02%
2018/02/22	2	27.15	0	0.00	27.25	2	11,994	0.02%
2018/02/21	0	0.00	4	26.96	27.50	-4	11,995	-0.03%
2018/02/12	1	25.55	1	25.80	25.45	0	11,913	0.00%
2018/02/09	1	24.80	0	0.00	25.00	1	11,890	0.01%
2018/02/07	1	25.50	0	0.00	25.25	1	11,965	0.01%
2018/02/06	1	25.80	11	24.87	25.10	-10	12,043	-0.08%
2018/02/05	2	26.95	0	0.00	27.40	2	12,214	0.02%
2018/01/30	1	28.40	0	0.00	28.05	1	12,234	0.01%
2018/01/29	3	28.15	0	0.00	28.40	3	12,159	0.02%
2018/01/26	2	27.98	6	27.79	27.70	-4	12,089	-0.03%
2018/01/25	1	28.50	0	0.00	28.10	1	11,968	0.01%
2018/01/24	2	29.15	0	0.00	29.30	2	11,793	0.02%
2018/01/23	4	29.28	3	29.40	29.05	1	11,701	0.01%
2018/01/22	0	0.00	1	30.90	30.30	-1	11,422	-0.01%
2018/01/19	17	30.64	25	30.56	30.70	-8	11,212	-0.07%
2018/01/18	0	0.00	30	29.65	29.35	-30	10,752	-0.28%
2018/01/17	1	29.60	3	29.88	29.45	-2	10,698	-0.02%
2018/01/16	6	29.60	4	30.05	29.50	2	10,612	0.02%
2018/01/15	3	29.52	20	29.60	29.35	-17	10,510	-0.16%
2018/01/12	5	30.16	8	30.50	30.05	-3	10,468	-0.03%
2018/01/11	2	29.55	7	29.71	29.55	-5	10,156	-0.05%
2018/01/10	62	29.33	2	29.28	29.10	60	9,979	0.60%
2018/01/09	5	30.09	15	30.32	30.20	-10	9,679	-0.10%
2018/01/08	20	31.61	17	31.29	30.60	3	9,315	0.03%
2018/01/05	45	30.70	29	30.71	31.20	16	8,612	0.19%
2018/01/04	21	27.11	65	27.21	28.95	-44	7,454	-0.59%
2018/01/03	17	26.67	28	26.53	26.35	-11	6,544	-0.17%
2018/01/02	3	25.65	16	25.74	25.95	-13	6,204	-0.21%