正文 (4906)-陽信券商分點個股進出

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－陽信券商分點個股進出

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

陽信券商分點個股進出
陽信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	38.50	38.55	-1	7,214	-0.01%
2024/06/13	32.1	38.64	10	38.40	38.05	22.1	7,129	0.31%
2024/06/12	3	38.80	30	38.78	38.80	-27	7,069	-0.38%
2024/06/11	3	38.45	0	0.00	38.25	3	6,908	0.04%
2024/06/07	21	38.40	0	0.00	38.20	21	6,747	0.31%
2024/06/06	5	38.00	18	38.46	38.30	-13	6,627	-0.20%
2024/06/05	12	37.89	1	37.70	37.80	11	6,419	0.17%
2024/06/04	1	38.65	11	38.19	38.05	-10	6,414	-0.16%
2024/06/03	0	0.00	4	37.08	37.70	-4	6,453	-0.06%
2024/05/31	10	37.70	2	37.80	37.00	8	6,649	0.12%
2024/05/29	0	0.00	2	38.20	38.00	-2	8,025	-0.02%
2024/05/28	10	38.10	2	38.50	37.95	8	7,758	0.10%
2024/05/27	6	37.38	14	36.71	37.35	-8	7,378	-0.11%
2024/05/24	2	35.50	0	0.00	35.35	2	6,845	0.03%
2024/05/22	11	35.64	21	36.16	35.40	-10	6,864	-0.15%
2024/05/20	2	35.33	50	35.33	35.50	-48	6,642	-0.72%
2024/05/15	10	33.95	0	0.00	33.95	10	6,340	0.16%
2024/04/16	2	32.95	3	32.83	32.70	-1	7,740	-0.01%
2024/04/15	0	0.00	1	34.10	34.10	-1	7,693	-0.01%
2024/04/10	0	0.00	2	34.75	34.70	-2	7,709	-0.03%
2024/04/09	0	0.00	4	34.50	34.05	-4	7,659	-0.05%
2024/04/03	3	33.97	0	0.00	33.95	3	7,608	0.04%
2024/04/02	38	34.15	0	0.00	34.10	38	7,621	0.50%
2024/04/01	1	34.30	1	34.55	34.55	0	7,594	0.00%
2024/03/28	1	34.25	0	0.00	34.20	1	7,639	0.01%
2024/03/27	20	34.46	1	34.65	34.40	19	7,680	0.25%
2024/03/25	1	35.15	3	35.25	35.30	-2	7,627	-0.03%
2024/03/20	10	35.20	3	35.35	34.90	7	7,731	0.09%
2024/03/15	2	34.35	0	0.00	34.30	2	8,602	0.02%
2024/03/14	4	34.89	0	0.00	34.90	4	8,679	0.05%
2024/03/13	0	0.00	3	35.73	35.65	-3	8,912	-0.03%
2024/03/08	1	36.75	0	0.00	35.95	1	8,713	0.01%
2024/03/07	2	36.98	3	36.90	36.80	-1	8,577	-0.01%
2024/03/06	12	38.48	0	0.00	38.35	12	8,253	0.15%
2024/03/05	15	39.81	3	39.52	39.50	12	7,969	0.15%
2024/03/04	1	37.65	38	38.33	38.70	-37	6,493	-0.57%
2024/02/27	2	35.50	0	0.00	35.25	2	5,974	0.03%
2024/02/23	11	36.68	10	36.40	35.90	1	5,955	0.02%
2024/02/21	0	0.00	10	36.11	36.05	-10	5,965	-0.17%
2024/02/20	1	35.65	0	0.00	35.65	1	5,938	0.02%
2024/02/16	2	35.75	3	35.80	35.65	-1	5,922	-0.02%
2024/02/15	1	35.50	2	35.75	35.70	-1	5,925	-0.02%
2024/02/05	1	35.30	0	0.00	35.10	1	5,887	0.02%
2024/02/02	10	36.22	0	0.00	36.00	10	5,862	0.17%
2024/02/01	0	0.00	1	36.25	36.20	-1	5,732	-0.02%
2024/01/31	0	0.00	3	35.63	35.60	-3	5,626	-0.05%
2024/01/30	5	35.44	0	0.00	35.75	5	5,649	0.09%
2024/01/29	1	35.05	0	0.00	35.80	1	5,636	0.02%
2024/01/26	3	35.08	0	0.00	35.00	3	5,682	0.05%
2024/01/25	3	35.45	0	0.00	35.60	3	5,729	0.05%
2024/01/24	0	0.00	1	36.10	35.80	-1	5,703	-0.02%
2024/01/22	0	0.00	10	35.80	35.85	-10	5,625	-0.18%
2024/01/18	42	35.16	40	35.20	35.20	2	5,445	0.04%
2024/01/17	3	35.80	0	0.00	35.35	3	5,398	0.06%
2024/01/09	1	33.90	0	0.00	33.25	1	5,131	0.02%
2024/01/08	0	0.00	5	33.90	33.75	-5	5,171	-0.10%
2024/01/05	2	33.75	0	0.00	33.65	2	5,213	0.04%
2024/01/04	1	33.80	0	0.00	33.85	1	5,268	0.02%
2023/12/29	13	34.50	0	0.00	34.50	13	5,341	0.24%
2023/12/25	3	34.87	1	34.60	34.60	2	5,548	0.04%
2023/12/19	0	0.00	3	35.60	35.60	-3	5,672	-0.05%
2023/12/15	22	36.30	0	0.00	36.20	22	5,810	0.38%
2023/12/14	1	37.00	0	0.00	36.90	1	5,830	0.02%
2023/12/13	1	36.80	21	36.88	36.35	-20	5,593	-0.36%
2023/12/12	0	0.00	8	35.50	35.75	-8	5,399	-0.15%
2023/12/11	0	0.00	1	34.80	34.30	-1	5,452	-0.02%
2023/12/08	1	35.40	0	0.00	35.70	1	5,430	0.02%
2023/12/06	2	34.25	0	0.00	34.15	2	5,386	0.04%
2023/11/08	0	0.00	1	33.40	33.30	-1	11,367	-0.01%
2023/11/07	0	0.00	5	33.45	33.45	-5	11,416	-0.04%
2023/11/01	2	32.60	0	0.00	32.60	2	12,043	0.02%
2023/10/20	2	33.10	20	33.45	33.40	-18	12,926	-0.14%
2023/10/18	1	33.40	0	0.00	33.45	1	13,018	0.01%
2023/10/17	6	34.07	0	0.00	33.85	6	13,017	0.05%
2023/10/16	6	34.63	0	0.00	34.60	6	13,098	0.05%
2023/10/13	2	35.50	0	0.00	35.35	2	13,160	0.02%
2023/10/12	3	35.43	5	35.85	35.90	-2	13,254	-0.02%
2023/10/11	1	36.40	1	36.25	36.00	0	13,271	0.00%
2023/10/04	11	36.51	0	0.00	36.60	11	13,391	0.08%
2023/10/03	5	37.89	1	37.25	37.15	4	13,538	0.03%
2023/10/02	0	0.00	3	37.50	37.85	-3	13,683	-0.02%
2023/09/28	0	0.00	1	36.40	36.45	-1	13,866	-0.01%
2023/09/26	0	0.00	10	37.80	37.25	-10	14,314	-0.07%
2023/09/21	10	35.60	0	0.00	35.65	10	15,371	0.07%
2023/09/20	1	36.75	0	0.00	36.60	1	15,626	0.01%
2023/09/19	25	37.92	0	0.00	37.35	25	15,530	0.16%
2023/09/15	20	37.50	1	38.60	37.05	19	15,333	0.12%
2023/09/14	2	37.98	32	38.47	38.05	-30	15,132	-0.20%
2023/09/13	0	0.00	2	37.60	37.70	-2	14,807	-0.01%
2023/09/12	1	36.80	4	37.34	37.45	-3	14,717	-0.02%
2023/09/08	5	36.50	5	36.95	37.00	0	14,723	0.00%
2023/09/07	13	36.97	0	0.00	37.05	13	14,692	0.09%
2023/09/06	0	0.00	17	38.06	37.95	-17	14,398	-0.12%
2023/09/05	0	0.00	2	37.10	36.50	-2	13,995	-0.01%
2023/09/04	6	36.08	0	0.00	36.20	6	13,935	0.04%
2023/09/01	1	37.65	22	37.59	37.05	-21	13,756	-0.15%
2023/08/31	2	36.95	56	37.22	37.30	-54	13,628	-0.40%
2023/08/30	3	36.25	5	36.65	36.95	-2	13,760	-0.01%
2023/08/29	0	0.00	2	36.03	36.25	-2	13,590	-0.01%
2023/08/28	66	37.15	20	36.37	35.90	46	13,326	0.35%
2023/08/25	52	37.48	58	37.65	37.50	-6	12,166	-0.05%
2023/08/24	4	35.53	5	36.09	35.40	-1	11,315	-0.01%
2023/08/23	8	35.21	33	35.50	35.55	-25	10,998	-0.23%
2023/08/22	33	34.22	0	0.00	34.30	33	10,496	0.31%
2023/08/21	6	34.48	125	34.10	34.50	-119	10,182	-1.17%	大賣/鉅額交易
2023/08/18	6	33.99	0	0.00	32.95	6	9,725	0.06%
2023/08/16	2	32.80	0	0.00	33.05	2	9,566	0.02%
2023/08/15	0	0.00	1	33.15	33.25	-1	9,564	-0.01%
2023/08/14	3	32.52	3	33.00	32.65	0	9,629	0.00%
2023/08/11	33	32.65	0	0.00	32.65	33	9,575	0.34%
2023/08/10	4	33.08	1	33.55	33.35	3	9,491	0.03%
2023/08/09	1	34.50	1	34.00	33.55	0	9,344	0.00%
2023/08/08	24	33.09	0	0.00	33.15	24	8,915	0.27%
2023/08/04	0	0.00	12	32.71	32.90	-12	8,737	-0.14%
2023/08/02	1	31.45	4	31.48	31.40	-3	8,557	-0.04%
2023/08/01	1	31.80	0	0.00	32.05	1	8,426	0.01%
2023/07/28	1	31.50	3	31.53	31.50	-2	8,268	-0.02%
2023/07/27	1	32.10	1	32.00	31.80	0	8,260	0.00%
2023/07/26	0	0.00	1	31.40	31.35	-1	8,211	-0.01%
2023/07/21	2	31.50	0	0.00	31.40	2	7,964	0.03%
2023/07/19	0	0.00	6	31.75	31.60	-6	7,881	-0.08%
2023/07/18	12	32.37	0	0.00	32.25	12	7,838	0.15%
2023/07/17	2	33.40	0	0.00	33.35	2	7,735	0.03%
2023/07/14	2	32.40	4	32.64	32.75	-2	7,654	-0.03%
2023/07/12	21	32.20	4	32.10	32.10	17	7,580	0.22%
2023/07/11	2	32.20	0	0.00	32.40	2	7,560	0.03%
2023/07/07	21	33.02	0	0.00	33.55	21	7,398	0.28%
2023/07/06	1	33.70	0	0.00	33.65	1	7,318	0.01%
2023/07/05	19	33.40	7	33.26	33.15	12	6,999	0.17%
2023/07/04	36	33.16	0	0.00	33.40	36	6,832	0.53%
2023/07/03	5	34.28	0	0.00	34.45	5	6,528	0.08%
2023/06/30	1	32.35	15	33.42	33.05	-14	5,960	-0.23%
2023/06/29	5	31.39	1	31.50	31.50	4	5,502	0.07%
2023/06/28	1	31.70	2	31.15	31.25	-1	5,288	-0.02%
2023/06/27	1	29.90	0	0.00	29.80	1	4,964	0.02%
2023/06/26	2	30.00	0	0.00	30.05	2	5,017	0.04%
2023/06/19	2	30.30	0	0.00	30.05	2	5,111	0.04%
2023/06/16	8	30.59	1	30.60	30.50	7	5,096	0.14%
2023/06/15	32	30.95	0	0.00	30.90	32	5,072	0.63%
2023/06/14	1	31.00	0	0.00	31.40	1	4,996	0.02%
2023/06/13	1	31.35	0	0.00	31.50	1	4,718	0.02%
2023/06/12	12	31.30	0	0.00	31.30	12	4,671	0.26%
2023/06/09	0	0.00	1	31.35	31.80	-1	4,657	-0.02%
2023/06/08	14	31.24	0	0.00	31.15	14	4,632	0.30%
2023/06/06	7	32.18	0	0.00	32.00	7	4,564	0.15%
2023/06/05	1	33.40	23	33.33	33.45	-22	4,354	-0.51%
2023/06/02	0	0.00	3	31.60	31.55	-3	4,016	-0.07%
2023/05/30	0	0.00	2	31.25	31.15	-2	3,928	-0.05%
2023/05/29	0	0.00	2	31.20	31.40	-2	3,868	-0.05%
2023/05/24	0	0.00	10	30.60	30.65	-10	3,684	-0.27%
2023/05/19	0	0.00	7	30.35	30.05	-7	3,618	-0.19%
2023/05/18	19	30.34	0	0.00	30.40	19	3,581	0.53%
2023/05/04	3	29.70	0	0.00	29.65	3	3,183	0.09%
2023/04/28	0	0.00	2	31.00	31.00	-2	3,047	-0.07%
2023/04/25	1	30.75	0	0.00	30.80	1	2,993	0.03%
2023/04/20	1	32.10	0	0.00	32.10	1	2,812	0.04%
2023/04/19	0	0.00	6	32.53	32.50	-6	2,764	-0.22%
2023/04/18	6	32.23	12	32.25	32.25	-6	2,692	-0.22%
2023/04/17	2	32.10	8	32.14	32.35	-6	2,630	-0.23%
2023/04/14	3	31.80	0	0.00	31.65	3	2,536	0.12%
2023/04/13	5	31.80	0	0.00	31.60	5	2,479	0.20%
2023/04/12	0	0.00	1	31.70	31.80	-1	2,441	-0.04%
2023/04/11	22	31.35	0	0.00	31.35	22	2,377	0.93%
2023/03/29	1	30.85	0	0.00	30.50	1	1,954	0.05%
2023/03/28	2	30.28	0	0.00	30.25	2	1,916	0.10%
2023/03/27	2	30.30	20	30.55	30.20	-18	1,860	-0.97%
2023/03/24	22	29.82	0	0.00	29.85	22	1,797	1.22%
2023/03/20	0	0.00	5	28.80	29.15	-5	1,639	-0.30%
2023/03/16	3	28.13	0	0.00	28.00	3	1,636	0.18%
2023/03/15	5	28.80	10	29.07	28.65	-5	1,612	-0.31%
2023/03/14	2	28.60	4	28.80	28.75	-2	1,571	-0.13%
2023/03/13	3	28.13	0	0.00	28.25	3	1,521	0.20%
2023/03/10	6	28.57	8	28.53	28.50	-2	1,517	-0.13%
2023/03/08	0	0.00	1	28.65	28.65	-1	1,476	-0.07%
2023/03/07	0	0.00	3	28.52	28.45	-3	1,491	-0.20%
2023/03/03	0	0.00	2	27.90	28.10	-2	1,447	-0.14%
2023/03/02	0	0.00	2	28.00	28.05	-2	1,457	-0.14%
2023/02/24	2	27.68	0	0.00	27.70	2	1,587	0.13%
2023/02/23	1	27.80	0	0.00	27.80	1	1,601	0.06%
2023/02/22	0	0.00	2	27.70	27.75	-2	1,610	-0.12%
2023/02/21	2	28.00	0	0.00	28.00	2	1,641	0.12%
2023/02/20	0	0.00	1	28.10	28.15	-1	1,645	-0.06%
2023/02/17	0	0.00	2	27.98	28.05	-2	1,656	-0.12%
2023/02/13	0	0.00	1	27.80	27.80	-1	1,843	-0.05%
2023/02/10	5	27.68	0	0.00	27.55	5	1,908	0.26%
2023/02/09	1	27.95	0	0.00	27.90	1	1,904	0.05%
2023/02/06	3	28.30	0	0.00	28.10	3	1,897	0.16%
2023/02/02	0	0.00	42	28.13	28.10	-42	1,875	-2.24%
2023/02/01	0	0.00	2	27.95	27.95	-2	1,856	-0.11%
2023/01/10	4	27.70	2	27.85	27.70	2	1,888	0.11%
2023/01/04	0	0.00	22	28.05	28.00	-22	2,002	-1.10%
2022/12/30	0	0.00	1	27.60	27.40	-1	2,049	-0.05%
2022/12/28	1	27.25	0	0.00	27.10	1	2,140	0.05%
2022/12/26	0	0.00	1	27.50	27.35	-1	2,216	-0.05%
2022/12/23	20	26.95	20	27.30	27.35	0	2,258	0.00%
2022/12/22	1	27.30	0	0.00	27.30	1	2,303	0.04%
2022/12/16	4	27.66	0	0.00	27.55	4	2,883	0.14%
2022/12/09	10	28.70	10	29.12	28.60	0	3,901	0.00%
2022/12/07	1	27.80	4	28.25	28.00	-3	3,876	-0.08%
2022/12/06	5	28.36	0	0.00	28.15	5	3,943	0.13%
2022/12/05	4	28.71	0	0.00	28.65	4	3,999	0.10%
2022/12/01	2	28.78	2	28.85	28.75	0	4,042	0.00%
2022/11/29	0	0.00	2	28.70	28.80	-2	4,494	-0.04%
2022/11/25	9	28.16	0	0.00	28.00	9	4,605	0.20%
2022/11/24	3	28.40	0	0.00	28.40	3	4,640	0.06%
2022/11/23	2	28.70	0	0.00	28.60	2	4,647	0.04%
2022/11/22	1	28.75	65	28.79	28.75	-64	4,647	-1.38%
2022/11/17	0	0.00	83	28.33	28.15	-83	4,766	-1.74%
2022/11/16	6	27.75	3	28.02	27.70	3	4,845	0.06%
2022/11/15	5	27.85	0	0.00	27.95	5	4,927	0.10%
2022/11/14	20	27.90	0	0.00	28.15	20	5,099	0.39%
2022/11/10	3	27.75	3	27.85	27.80	0	5,229	0.00%
2022/11/09	52	27.77	0	0.00	27.85	52	5,185	1.00%
2022/11/08	1	27.65	1	27.75	27.60	0	5,145	0.00%
2022/11/07	12	26.70	9	26.90	26.90	3	5,092	0.06%
2022/10/27	0	0.00	17	26.25	26.30	-17	5,324	-0.32%
2022/10/26	0	0.00	2	25.80	25.65	-2	5,352	-0.04%
2022/10/07	0	0.00	2	28.45	28.50	-2	5,567	-0.04%
2022/10/05	4	28.03	3	28.18	28.10	1	5,670	0.02%
2022/10/04	0	0.00	1	27.35	27.95	-1	5,623	-0.02%
2022/10/03	0	0.00	7	26.86	27.10	-7	5,647	-0.12%
2022/09/28	10	26.69	0	0.00	26.05	10	5,836	0.17%
2022/09/27	34	27.00	2	27.13	27.60	32	5,759	0.56%
2022/09/26	4	28.35	0	0.00	27.50	4	5,709	0.07%
2022/09/23	7	29.75	6	29.42	29.30	1	5,662	0.02%
2022/09/22	174	31.46	12	31.60	30.40	162	5,462	2.97%	大買/鉅額交易
2022/09/20	1	30.10	0	0.00	30.00	1	4,514	0.02%
2022/09/13	29	31.14	0	0.00	31.10	29	4,764	0.61%
2022/09/12	2	31.80	2	31.85	31.95	0	4,767	0.00%
2022/09/08	5	31.60	5	31.80	31.90	0	4,791	0.00%
2022/09/06	2	31.70	4	31.43	31.55	-2	5,563	-0.04%
2022/09/05	7	32.53	16	32.59	32.25	-9	5,576	-0.16%
2022/09/01	0	0.00	1	31.70	31.85	-1	5,214	-0.02%
2022/08/26	2	31.85	1	31.70	31.70	1	5,373	0.02%
2022/08/25	0	0.00	20	31.50	31.55	-20	5,370	-0.37%
2022/08/24	20	31.30	1	31.15	31.10	19	5,343	0.36%
2022/08/23	2	31.60	2	31.50	31.50	0	5,328	0.00%
2022/08/19	3	31.10	10	31.06	31.10	-7	5,150	-0.14%
2022/08/18	2	30.28	6	30.35	30.25	-4	4,994	-0.08%
2022/08/12	1	28.95	0	0.00	29.15	1	4,912	0.02%
2022/08/11	5	29.30	0	0.00	29.10	5	4,919	0.10%
2022/08/09	2	28.60	15	29.07	29.35	-13	4,915	-0.26%
2022/08/08	0	0.00	2	28.90	28.90	-2	4,904	-0.04%
2022/08/05	1	29.30	0	0.00	29.15	1	4,875	0.02%
2022/08/03	1	29.20	0	0.00	29.30	1	4,843	0.02%
2022/08/01	1	30.20	0	0.00	30.25	1	4,897	0.02%
2022/07/28	1	30.30	0	0.00	30.35	1	4,922	0.02%
2022/07/27	0	0.00	4	30.70	30.70	-4	4,935	-0.08%
2022/07/25	1	30.25	0	0.00	30.30	1	4,995	0.02%
2022/07/22	5	30.10	0	0.00	30.00	5	4,991	0.10%
2022/07/20	0	0.00	6	30.43	30.30	-6	5,057	-0.12%
2022/07/19	1	30.40	6	30.70	30.40	-5	5,114	-0.10%
2022/07/15	5	30.18	0	0.00	30.35	5	5,455	0.09%
2022/07/14	2	30.15	6	30.00	30.15	-4	5,444	-0.07%
2022/07/13	0	0.00	2	29.43	29.25	-2	5,385	-0.04%
2022/07/08	2	29.30	0	0.00	29.30	2	5,411	0.04%
2022/07/06	2	26.75	2	26.45	26.30	0	5,281	0.00%
2022/07/04	2	26.05	0	0.00	26.10	2	5,427	0.04%
2022/07/01	1	28.55	0	0.00	27.10	1	5,576	0.02%
2022/06/23	3	31.15	3	30.70	30.65	0	6,109	0.00%
2022/06/22	0	0.00	10	30.80	30.80	-10	6,324	-0.16%
2022/06/16	0	0.00	1	31.50	30.55	-1	6,429	-0.02%
2022/06/15	40	32.53	41	31.12	31.10	-1	6,541	-0.02%
2022/06/14	1	30.60	1	30.95	31.50	0	5,909	0.00%
2022/06/06	0	0.00	5	30.57	31.05	-5	5,689	-0.09%
2022/06/02	1	30.30	0	0.00	30.20	1	5,660	0.02%
2022/05/09	3	28.40	0	0.00	28.20	3	8,037	0.04%
2022/04/27	3	29.67	0	0.00	30.20	3	9,288	0.03%
2022/04/26	50	30.00	0	0.00	30.10	50	9,351	0.53%
2022/04/21	33	31.46	2	31.85	31.85	31	9,446	0.33%
2022/04/20	9	30.43	35	30.57	30.80	-26	9,101	-0.29%
2022/04/19	19	30.35	0	0.00	30.30	19	9,116	0.21%
2022/04/18	5	30.30	0	0.00	30.00	5	9,149	0.05%
2022/04/12	1	31.40	0	0.00	30.95	1	9,159	0.01%
2022/04/08	0	0.00	1	32.75	32.70	-1	9,265	-0.01%
2022/04/07	2	32.70	1	32.65	32.40	1	9,523	0.01%
2022/04/06	3	33.68	2	33.68	33.75	1	9,491	0.01%
2022/04/01	4	33.10	9	33.34	33.30	-5	9,924	-0.05%
2022/03/31	0	0.00	1	33.10	33.00	-1	10,327	-0.01%
2022/03/30	6	32.70	10	32.51	32.60	-4	10,185	-0.04%
2022/03/29	0	0.00	31	32.76	32.60	-31	10,126	-0.31%
2022/03/28	3	32.15	9	32.38	32.45	-6	10,036	-0.06%
2022/03/25	58	32.63	37	32.28	32.20	21	9,981	0.21%
2022/03/24	0	0.00	3	32.00	31.85	-3	9,841	-0.03%
2022/03/23	17	31.71	10	31.92	31.90	7	9,949	0.07%
2022/03/22	16	31.69	116	31.88	32.00	-100	10,247	-0.98%	大賣/
2022/03/21	3	30.83	0	0.00	31.20	3	10,407	0.03%
2022/03/18	4	30.85	5	30.97	30.85	-1	10,359	-0.01%
2022/03/14	2	29.30	0	0.00	29.55	2	10,550	0.02%
2022/03/11	1	29.50	0	0.00	29.45	1	10,706	0.01%
2022/03/10	0	0.00	8	29.85	29.90	-8	10,718	-0.07%
2022/03/09	1	29.05	0	0.00	29.50	1	10,676	0.01%
2022/03/08	2	29.63	0	0.00	29.05	2	10,664	0.02%
2022/03/07	5	30.13	0	0.00	30.00	5	10,564	0.05%
2022/03/04	9	31.83	0	0.00	31.50	9	10,458	0.09%
2022/03/01	0	0.00	71	32.25	32.25	-71	10,259	-0.69%
2022/02/25	3	32.10	0	0.00	31.95	3	10,188	0.03%
2022/02/24	2	31.50	0	0.00	31.55	2	10,140	0.02%
2022/02/23	2	31.85	2	32.30	32.20	0	10,039	0.00%
2022/02/22	130	32.23	2	32.70	31.85	128	10,012	1.28%	大買/鉅額交易
2022/02/21	12	32.82	71	33.00	33.00	-59	9,946	-0.59%
2022/02/18	2	32.55	1	32.80	33.10	1	10,211	0.01%
2022/02/17	1	31.85	2	32.25	31.95	-1	10,036	-0.01%
2022/02/11	0	0.00	6	31.15	31.15	-6	9,663	-0.06%
2022/02/10	2	31.50	0	0.00	31.15	2	9,600	0.02%
2022/02/09	2	32.40	0	0.00	32.65	2	9,261	0.02%
2022/02/08	10	32.63	1	32.60	32.60	9	9,108	0.10%
2022/02/07	0	0.00	1	32.40	32.60	-1	8,730	-0.01%
2022/01/25	2	30.50	0	0.00	30.10	2	7,974	0.03%
2022/01/21	12	30.40	10	30.75	30.45	2	7,872	0.03%
2022/01/18	1	30.50	2	30.30	29.95	-1	8,136	-0.01%
2022/01/10	0	0.00	3	30.65	30.75	-3	7,689	-0.04%
2022/01/05	7	31.40	1	31.40	31.40	6	7,529	0.08%
2022/01/03	10	32.30	21	32.46	32.10	-11	7,389	-0.15%
2021/12/30	38	32.30	33	32.49	32.30	5	7,195	0.07%
2021/12/29	32	31.24	0	0.00	31.85	32	6,836	0.47%
2021/12/28	92	31.87	8	31.96	31.20	84	6,683	1.26%
2021/12/27	20	31.36	55	31.32	31.50	-35	6,090	-0.57%
2021/12/22	5	29.70	20	29.55	29.65	-15	5,532	-0.27%
2021/12/21	17	29.68	2	29.75	29.75	15	5,510	0.27%
2021/12/20	4	30.30	2	30.10	30.10	2	5,459	0.04%
2021/12/17	0	0.00	10	29.85	29.95	-10	5,372	-0.19%
2021/12/16	5	30.30	0	0.00	30.60	5	5,231	0.10%
2021/12/15	7	29.99	0	0.00	30.30	7	4,845	0.14%
2021/12/09	10	29.05	10	29.50	29.50	0	4,100	0.00%
2021/12/08	0	0.00	5	28.54	28.50	-5	3,915	-0.13%
2021/12/07	0	0.00	2	28.70	28.70	-2	3,874	-0.05%
2021/12/01	0	0.00	2	27.55	27.60	-2	3,723	-0.05%
2021/11/26	1	27.55	0	0.00	27.10	1	3,692	0.03%
2021/11/25	4	27.99	0	0.00	27.75	4	3,671	0.11%
2021/11/23	2	27.80	2	27.95	27.65	0	3,677	0.00%
2021/11/22	0	0.00	2	28.45	28.25	-2	3,665	-0.05%
2021/11/18	5	28.98	0	0.00	28.85	5	3,548	0.14%
2021/11/17	27	29.39	27	29.78	30.00	0	3,389	0.00%
2021/11/16	0	0.00	3	28.55	29.00	-3	2,923	-0.10%
2021/11/12	3	28.05	3	28.45	28.05	0	2,645	0.00%
2021/11/10	5	27.89	0	0.00	27.90	5	2,619	0.19%
2021/11/03	3	27.50	0	0.00	27.50	3	2,682	0.11%
2021/10/29	2	27.65	0	0.00	27.40	2	2,719	0.07%
2021/10/01	5	26.10	0	0.00	26.00	5	3,847	0.13%
2021/09/24	0	0.00	2	26.35	26.20	-2	4,278	-0.05%
2021/09/22	2	25.70	0	0.00	25.50	2	4,368	0.05%
2021/09/08	1	25.10	0	0.00	24.65	1	4,840	0.02%
2021/09/07	2	25.75	0	0.00	25.25	2	4,839	0.04%
2021/09/02	2	26.20	0	0.00	26.10	2	4,894	0.04%
2021/08/30	0	0.00	3	26.50	26.55	-3	4,883	-0.06%
2021/08/27	0	0.00	1	26.20	26.30	-1	4,888	-0.02%
2021/08/26	6	26.09	0	0.00	26.15	6	4,865	0.12%
2021/08/24	2	26.20	0	0.00	25.90	2	4,841	0.04%
2021/08/18	3	25.80	0	0.00	26.70	3	4,837	0.06%
2021/08/17	0	0.00	2	26.15	25.85	-2	4,862	-0.04%
2021/08/13	2	27.00	0	0.00	26.80	2	4,820	0.04%
2021/08/04	1	31.20	0	0.00	30.55	1	4,982	0.02%
2021/08/03	0	0.00	2	33.05	32.85	-2	4,997	-0.04%
2021/07/28	10	33.15	10	33.85	33.60	0	4,943	0.00%
2021/07/26	2	34.30	0	0.00	34.45	2	5,017	0.04%
2021/07/23	5	34.15	8	34.56	34.60	-3	5,000	-0.06%
2021/07/22	0	0.00	2	33.68	33.70	-2	4,766	-0.04%
2021/07/21	5	33.40	5	32.28	32.30	0	4,734	0.00%
2021/07/19	5	33.92	0	0.00	33.80	5	4,716	0.11%
2021/07/16	5	34.10	5	34.40	34.30	0	4,840	0.00%
2021/07/14	2	34.00	2	34.20	34.30	0	4,878	0.00%
2021/07/13	0	0.00	1	34.10	33.40	-1	4,912	-0.02%
2021/07/12	22	34.58	1	34.30	34.35	21	5,099	0.41%
2021/07/09	5	33.95	5	33.80	33.75	0	5,007	0.00%
2021/07/06	0	0.00	5	32.85	33.00	-5	5,880	-0.09%
2021/07/05	5	33.03	0	0.00	33.00	5	6,207	0.08%
2021/07/02	0	0.00	0.1	32.80	32.80	-0.1	6,566	0.00%
2021/07/01	50	33.25	0	0.00	33.25	50	6,693	0.75%
2021/06/29	5	32.50	0	0.00	32.50	5	6,427	0.08%
2021/06/28	6	32.86	2	32.65	33.20	4	6,428	0.06%
2021/06/25	1	31.85	0	0.00	31.85	1	6,265	0.02%
2021/06/23	0	0.00	8	30.85	30.90	-8	6,476	-0.12%
2021/06/10	0	0.00	21	30.85	30.85	-21	7,261	-0.29%
2021/06/09	11	30.03	1	30.05	30.00	10	7,241	0.14%
2021/06/03	0	0.00	20	30.35	30.20	-20	7,766	-0.26%
2021/06/02	4	30.10	5	30.45	30.25	-1	7,978	-0.01%
2021/06/01	0	0.00	15	30.30	30.25	-15	8,044	-0.19%
2021/05/31	0	0.00	25	30.04	30.05	-25	8,111	-0.31%
2021/05/28	0	0.00	5	29.80	29.80	-5	8,167	-0.06%
2021/05/25	5	29.20	0	0.00	29.00	5	8,526	0.06%
2021/05/24	2	28.90	0	0.00	29.00	2	8,556	0.02%
2021/05/19	0	0.00	5	28.75	28.75	-5	8,966	-0.06%
2021/05/17	5	25.75	0	0.00	26.00	5	8,963	0.06%
2021/05/14	0	0.00	11	27.95	27.90	-11	8,903	-0.12%
2021/05/12	30	28.43	0	0.00	28.15	30	8,810	0.34%
2021/05/11	30	30.82	0	0.00	30.70	30	8,661	0.35%
2021/05/03	1	33.60	0	0.00	33.10	1	8,504	0.01%
2021/04/29	0	0.00	10	34.65	34.55	-10	8,434	-0.12%
2021/04/27	2	34.60	7	34.72	34.70	-5	8,426	-0.06%
2021/04/26	0	0.00	7	35.09	35.00	-7	8,465	-0.08%
2021/04/23	3	34.50	0	0.00	34.70	3	8,461	0.04%
2021/04/22	18	34.35	0	0.00	34.35	18	8,508	0.21%
2021/04/21	1	35.20	0	0.00	35.15	1	8,401	0.01%
2021/04/19	28	35.98	0	0.00	35.80	28	8,381	0.33%
2021/04/16	12	35.63	45	36.20	36.40	-33	8,271	-0.40%
2021/04/15	24	35.54	0	0.00	35.50	24	8,043	0.30%
2021/04/13	1	36.50	0	0.00	35.35	1	8,112	0.01%
2021/04/09	0	0.00	3	35.43	35.75	-3	8,026	-0.04%
2021/04/08	10	35.00	12	34.34	34.75	-2	7,714	-0.03%
2021/04/07	0	0.00	2	33.45	33.50	-2	7,415	-0.03%
2021/04/06	0	0.00	22	32.70	32.70	-22	7,471	-0.29%
2021/04/01	2	32.20	0	0.00	32.50	2	7,490	0.03%
2021/03/31	2	31.95	3	32.33	32.15	-1	7,466	-0.01%
2021/03/30	12	31.99	2	32.15	32.15	10	7,427	0.13%
2021/03/26	4	32.53	3	32.82	32.55	1	7,299	0.01%
2021/03/25	0	0.00	1	32.60	32.65	-1	7,110	-0.01%
2021/03/23	10	32.50	26	32.37	32.50	-16	7,143	-0.22%
2021/03/22	2	33.05	2	33.80	33.10	0	7,072	0.00%
2021/03/19	0	0.00	1	33.00	33.10	-1	6,919	-0.01%
2021/03/18	0	0.00	4	32.40	32.30	-4	6,776	-0.06%
2021/03/17	6	31.72	3	32.03	31.75	3	6,814	0.04%
2021/03/15	0	0.00	1	31.65	31.55	-1	6,885	-0.01%
2021/03/11	8	32.19	12	31.90	32.00	-4	7,013	-0.06%
2021/03/10	10	31.50	0	0.00	31.50	10	6,863	0.15%
2021/03/08	0	0.00	17	31.64	30.95	-17	6,870	-0.25%
2021/03/04	1	31.15	0	0.00	31.05	1	6,719	0.01%
2021/03/02	0	0.00	11	31.50	30.80	-11	6,706	-0.16%
2021/02/26	5	31.05	3	30.35	31.00	2	6,577	0.03%
2021/02/25	0	0.00	2	30.93	30.60	-2	6,565	-0.03%
2021/02/23	6	31.33	8	30.99	31.00	-2	6,618	-0.03%
2021/02/22	0	0.00	5	30.40	30.75	-5	6,583	-0.08%
2021/02/17	0	0.00	5	28.85	28.85	-5	7,301	-0.07%
2021/01/29	0	0.00	5	28.10	28.15	-5	8,357	-0.06%
2021/01/20	5	28.65	0	0.00	28.30	5	10,967	0.05%
2021/01/19	10	29.67	0	0.00	29.30	10	10,903	0.09%
2021/01/18	1	28.95	0	0.00	28.95	1	10,850	0.01%
2021/01/15	2	29.55	0	0.00	29.05	2	10,821	0.02%
2021/01/13	1	29.80	0	0.00	29.60	1	10,786	0.01%
2021/01/12	3	29.65	0	0.00	29.50	3	10,775	0.03%
2021/01/11	1	30.20	0	0.00	30.15	1	10,733	0.01%
2021/01/06	10	31.40	0	0.00	30.55	10	10,586	0.09%
2021/01/05	10	31.05	31	31.67	32.50	-21	10,188	-0.21%
2021/01/04	0	0.00	5	30.75	30.70	-5	9,599	-0.05%
2020/12/31	1	30.55	0	0.00	30.45	1	9,604	0.01%
2020/12/29	0	0.00	3	31.00	30.85	-3	9,462	-0.03%
2020/12/22	2	29.13	0	0.00	28.85	2	9,032	0.02%
2020/12/18	0	0.00	5	29.40	29.65	-5	9,089	-0.06%
2020/12/14	2	29.35	0	0.00	29.40	2	9,393	0.02%
2020/12/11	7	29.44	4	29.25	29.25	3	9,501	0.03%
2020/12/10	24	30.50	0	0.00	30.10	24	9,310	0.26%
2020/12/09	3	30.40	0	0.00	30.55	3	9,190	0.03%
2020/12/08	7	30.91	6	31.03	30.50	1	9,173	0.01%
2020/12/04	0	0.00	12	30.52	30.50	-12	9,006	-0.13%
2020/12/03	1	30.45	0	0.00	30.35	1	8,973	0.01%
2020/12/02	1	30.10	0	0.00	30.10	1	8,881	0.01%
2020/12/01	3	30.02	0	0.00	30.40	3	8,891	0.03%
2020/11/30	1	30.20	0	0.00	30.20	1	8,914	0.01%
2020/11/26	5	29.90	0	0.00	29.95	5	8,987	0.06%
2020/11/25	5	29.60	1	29.70	29.90	4	9,000	0.04%
2020/11/24	2	30.10	3	30.10	29.80	-1	8,959	-0.01%
2020/11/23	23	30.08	0	0.00	30.20	23	8,953	0.26%
2020/11/18	8	30.71	0	0.00	30.50	8	9,001	0.09%
2020/11/13	5	30.20	0	0.00	30.25	5	8,925	0.06%
2020/11/10	0	0.00	2	29.25	29.05	-2	8,443	-0.02%
2020/11/05	0	0.00	1	28.45	28.50	-1	8,567	-0.01%
2020/11/04	6	28.67	6	28.77	28.85	0	8,474	0.00%
2020/11/03	13	30.14	0	0.00	29.20	13	8,350	0.16%
2020/11/02	5	30.00	4	30.34	30.50	1	7,719	0.01%
2020/10/13	1	26.95	0	0.00	27.25	1	6,666	0.01%
2020/10/08	10	27.10	9	26.70	27.05	1	6,641	0.02%
2020/09/28	9	25.50	0	0.00	25.65	9	6,822	0.13%
2020/09/24	0	0.00	30	25.80	25.60	-30	6,962	-0.43%
2020/09/21	0	0.00	10	27.80	27.70	-10	7,069	-0.14%
2020/09/18	3	28.13	8	28.41	27.55	-5	7,041	-0.07%
2020/09/16	40	27.95	11	27.81	27.85	29	6,659	0.44%
2020/09/11	0	0.00	30	26.93	26.55	-30	6,766	-0.44%
2020/09/07	2	26.90	0	0.00	26.80	2	6,593	0.03%
2020/09/03	30	28.30	0	0.00	27.80	30	6,495	0.46%
2020/09/02	5	28.20	0	0.00	28.20	5	6,405	0.08%
2020/08/31	0	0.00	1	27.75	27.75	-1	6,232	-0.02%
2020/08/28	0	0.00	1	27.60	27.50	-1	6,174	-0.02%
2020/08/27	10	27.50	0	0.00	27.30	10	6,148	0.16%
2020/08/26	0	0.00	1	27.70	27.70	-1	6,041	-0.02%
2020/08/24	1	28.05	0	0.00	28.15	1	5,854	0.02%
2020/08/21	5	27.50	0	0.00	27.85	5	5,652	0.09%
2020/08/17	0	0.00	1	26.90	26.80	-1	4,657	-0.02%
2020/08/13	2	27.10	0	0.00	27.10	2	4,536	0.04%
2020/08/10	0	0.00	2	26.70	26.45	-2	3,949	-0.05%
2020/08/06	0	0.00	6	26.05	25.90	-6	3,811	-0.16%
2020/08/05	1	25.00	0	0.00	25.10	1	3,491	0.03%
2020/08/04	2	25.05	0	0.00	25.15	2	3,478	0.06%
2020/07/14	1	24.65	0	0.00	24.60	1	3,280	0.03%
2020/07/09	3	25.05	0	0.00	24.90	3	3,389	0.09%
2020/07/06	2	25.15	0	0.00	25.15	2	3,215	0.06%
2020/07/03	5	24.29	5	24.10	24.25	0	3,102	0.00%
2020/07/01	11	24.40	11	24.25	24.30	0	3,012	0.00%
2020/06/30	14	23.81	15	23.97	24.10	-1	2,913	-0.03%
2020/06/29	0	0.00	2	22.20	22.70	-2	2,777	-0.07%
2020/06/22	0	0.00	2	22.75	22.45	-2	2,797	-0.07%
2020/06/18	2	22.35	0	0.00	22.20	2	2,710	0.07%
2020/06/15	2	21.10	0	0.00	20.85	2	2,652	0.08%
2020/06/09	1	21.75	0	0.00	21.75	1	2,779	0.04%
2020/06/03	2	21.70	0	0.00	22.00	2	2,871	0.07%
2020/05/26	0	0.00	1	21.45	21.25	-1	2,854	-0.04%
2020/05/11	2	21.80	0	0.00	21.75	2	2,836	0.07%
2020/05/07	0	0.00	1	21.20	21.15	-1	2,720	-0.04%
2020/05/05	0	0.00	1	20.85	20.85	-1	2,714	-0.04%
2020/04/24	10	20.30	0	0.00	20.30	10	2,674	0.37%
2020/04/08	2	19.90	0	0.00	19.85	2	2,645	0.08%
2020/03/26	0	0.00	1	18.20	18.25	-1	2,705	-0.04%
2020/03/19	0	0.00	6	14.85	14.80	-6	2,906	-0.21%
2020/03/17	1	17.80	1	17.25	16.90	0	2,865	0.00%
2020/03/16	0	0.00	3	18.75	18.75	-3	2,816	-0.11%
2020/03/12	2	22.50	0	0.00	21.70	2	2,722	0.07%
2020/03/05	2	23.90	0	0.00	23.70	2	2,578	0.08%
2020/02/27	0	0.00	2	23.30	22.80	-2	2,593	-0.08%
2020/02/26	2	23.50	0	0.00	23.60	2	2,581	0.08%
2020/02/19	1	23.20	2	23.35	23.80	-1	2,596	-0.04%
2020/02/18	2	23.18	1	23.20	23.20	1	2,569	0.04%
2020/02/14	6	23.05	0	0.00	23.05	6	2,578	0.23%
2020/01/14	6	25.12	1	25.35	25.35	5	2,601	0.19%
2020/01/13	1	25.00	1	25.20	25.20	0	2,573	0.00%
2020/01/09	1	24.30	1	24.25	24.25	0	2,510	0.00%
2020/01/03	0	0.00	10	25.30	25.25	-10	2,679	-0.37%
2019/12/18	6	26.00	0	0.00	25.90	6	2,716	0.22%
2019/12/17	1	25.15	0	0.00	26.00	1	2,712	0.04%
2019/12/10	11	24.96	1	24.90	25.00	10	2,573	0.39%
2019/12/09	1	25.35	0	0.00	25.10	1	2,594	0.04%
2019/11/01	0	0.00	10	23.72	23.85	-10	4,556	-0.22%
2019/10/29	0	0.00	1	24.60	24.15	-1	4,688	-0.02%
2019/10/15	0	0.00	1	25.00	24.70	-1	5,431	-0.02%
2019/10/14	0	0.00	2	24.58	24.95	-2	5,453	-0.04%
2019/10/08	0	0.00	1	26.20	25.80	-1	5,413	-0.02%
2019/10/04	0	0.00	10	26.20	26.15	-10	5,900	-0.17%
2019/09/11	1	27.40	1	27.20	27.20	0	6,057	0.00%
2019/09/05	1	28.65	0	0.00	28.55	1	5,869	0.02%
2019/09/02	0	0.00	1	28.25	28.65	-1	5,815	-0.02%
2019/08/30	1	28.30	2	28.10	28.00	-1	5,760	-0.02%
2019/08/29	1	27.20	1	27.95	27.90	0	5,720	0.00%
2019/08/28	0	0.00	1	28.05	27.60	-1	5,675	-0.02%
2019/08/26	2	26.93	1	27.10	26.85	1	5,536	0.02%
2019/08/23	0	0.00	3	28.10	28.10	-3	5,457	-0.05%
2019/08/21	1	28.20	0	0.00	28.25	1	5,355	0.02%
2019/08/20	2	29.00	1	28.90	28.30	1	5,293	0.02%
2019/08/19	0	0.00	1	28.80	28.85	-1	5,210	-0.02%
2019/08/16	2	28.68	1	28.75	28.65	1	5,170	0.02%
2019/08/14	1	28.85	1	28.90	28.95	0	5,035	0.00%
2019/08/13	1	28.00	0	0.00	27.75	1	4,835	0.02%
2019/08/12	1	28.70	1	29.20	28.75	0	4,774	0.00%
2019/08/08	0	0.00	20	28.58	28.45	-20	4,616	-0.43%
2019/08/07	2	28.40	2	28.43	28.05	0	4,537	0.00%
2019/08/06	20	27.60	1	27.90	28.30	19	4,373	0.43%
2019/08/05	3	27.30	1	27.40	27.40	2	4,279	0.05%
2019/08/02	12	27.33	1	27.30	27.15	11	4,223	0.26%
2019/08/01	0	0.00	2	27.70	27.70	-2	4,257	-0.05%
2019/07/31	1	26.40	1	27.05	27.05	0	4,261	0.00%
2019/07/30	1	27.20	1	26.45	26.45	0	4,274	0.00%
2019/07/29	1	27.40	41	27.29	27.20	-40	4,277	-0.94%
2019/07/26	2	27.75	2	27.40	27.40	0	4,281	0.00%
2019/07/25	5	27.62	3	27.77	27.60	2	4,335	0.05%
2019/07/24	1	26.95	1	27.20	27.20	0	4,229	0.00%
2019/07/23	13	26.98	0	0.00	26.85	13	4,220	0.31%
2019/07/22	30	26.38	0	0.00	26.85	30	4,182	0.72%
2019/06/21	0	0.00	3	24.55	24.50	-3	3,881	-0.08%
2019/06/17	0	0.00	6	23.85	23.85	-6	4,349	-0.14%
2019/05/28	0	0.00	10	23.23	23.15	-10	5,107	-0.20%
2019/05/15	10	25.20	10	25.10	25.05	0	5,164	0.00%
2019/05/07	1	25.45	1	25.90	25.70	0	4,836	0.00%
2019/04/24	0	0.00	1	25.30	25.45	-1	4,551	-0.02%
2019/04/22	3	25.20	0	0.00	25.10	3	4,548	0.07%
2019/04/17	0	0.00	0	24.55	24.55	0	4,630	0.00%
2019/04/16	0	0.00	8	24.74	24.50	-8	4,820	-0.17%
2019/04/15	5	24.40	0	0.00	24.65	5	4,989	0.10%
2019/03/26	1	23.50	7	23.30	23.40	-6	4,622	-0.13%
2019/03/25	0	0.00	2	23.85	23.75	-2	4,553	-0.04%
2019/03/22	3	25.20	0	0.00	24.85	3	4,557	0.07%
2019/03/21	0	0.00	5	26.40	26.10	-5	4,316	-0.12%
2019/03/20	2	25.90	0	0.00	26.05	2	4,214	0.05%
2019/03/19	18	26.06	0	0.00	26.10	18	4,218	0.43%
2019/03/18	0	0.00	1	26.30	26.50	-1	4,208	-0.02%
2019/03/14	10	25.70	19	25.53	25.35	-9	3,996	-0.23%
2019/03/12	0	0.00	4	25.25	25.05	-4	3,954	-0.10%
2019/03/06	4	25.30	0	0.00	25.70	4	3,941	0.10%
2019/01/22	0	0.00	1	25.05	25.05	-1	3,719	-0.03%
2019/01/21	2	25.35	0	0.00	25.35	2	3,653	0.05%
2019/01/17	20	26.03	20	25.10	25.30	0	3,618	0.00%
2019/01/16	12	25.79	10	26.00	26.10	2	3,458	0.06%
2019/01/09	2	25.85	15	25.44	25.50	-13	3,015	-0.43%
2019/01/08	5	25.20	16	25.35	25.45	-11	2,864	-0.38%
2019/01/02	0	0.00	9	23.36	23.00	-9	2,447	-0.37%
2018/12/28	1	22.85	0	0.00	22.95	1	2,429	0.04%
2018/12/27	8	23.30	0	0.00	22.90	8	2,451	0.33%
2018/12/26	1	22.45	0	0.00	22.25	1	2,410	0.04%
2018/12/18	1	22.80	0	0.00	22.75	1	2,476	0.04%
2018/12/17	12	24.03	0	0.00	23.00	12	2,441	0.49%
2018/12/03	0	0.00	5	22.00	22.10	-5	1,968	-0.25%
2018/11/29	3	21.55	0	0.00	21.45	3	1,929	0.16%
2018/11/28	2	21.35	5	21.45	21.45	-3	1,902	-0.16%
2018/11/19	5	20.35	2	20.30	20.45	3	1,782	0.17%
2018/11/08	0	0.00	5	19.70	19.50	-5	1,833	-0.27%
2018/11/05	5	19.03	1	18.95	19.00	4	2,079	0.19%
2018/11/02	0	0.00	2	19.05	18.95	-2	2,120	-0.09%
2018/11/01	1	18.65	0	0.00	18.55	1	2,130	0.05%
2018/10/29	1	17.25	1	17.25	17.20	0	2,410	0.00%
2018/10/22	0	0.00	1	19.20	19.05	-1	2,509	-0.04%
2018/10/11	1	18.00	3	18.10	18.00	-2	3,116	-0.06%
2018/10/04	3	21.50	0	0.00	21.50	3	3,714	0.08%
2018/09/28	10	23.15	0	0.00	23.30	10	3,882	0.26%
2018/09/26	0	0.00	2	22.50	22.50	-2	4,218	-0.05%
2018/09/20	0	0.00	3	21.82	21.80	-3	4,396	-0.07%
2018/09/19	2	22.40	0	0.00	22.25	2	4,400	0.05%
2018/09/18	1	21.90	0	0.00	22.05	1	4,408	0.02%
2018/09/07	2	21.60	0	0.00	21.60	2	4,720	0.04%
2018/09/05	0	0.00	1	22.70	22.70	-1	4,783	-0.02%
2018/08/29	0	0.00	2	22.95	23.00	-2	5,219	-0.04%
2018/08/28	0	0.00	1	23.20	22.95	-1	5,366	-0.02%
2018/08/27	1	23.10	0	0.00	23.00	1	5,638	0.02%
2018/08/24	1	21.75	0	0.00	21.80	1	5,787	0.02%
2018/08/20	1	21.50	0	0.00	21.60	1	5,914	0.02%
2018/08/16	0	0.00	2	21.70	22.00	-2	5,863	-0.03%
2018/08/15	5	22.59	0	0.00	22.20	5	5,832	0.09%
2018/08/13	1	24.05	0	0.00	23.60	1	5,750	0.02%
2018/08/07	0	0.00	15	26.90	26.85	-15	5,736	-0.26%
2018/08/03	16	27.53	0	0.00	27.35	16	5,726	0.28%
2018/07/31	1	26.85	0	0.00	26.90	1	5,450	0.02%
2018/07/27	0	0.00	16	26.70	27.25	-16	5,423	-0.30%
2018/07/19	1	27.40	0	0.00	27.45	1	5,251	0.02%
2018/07/18	2	28.70	1	28.75	27.90	1	5,190	0.02%
2018/07/16	2	27.95	10	28.01	28.00	-8	4,833	-0.17%
2018/07/13	9	28.80	12	28.68	28.45	-3	4,685	-0.06%
2018/07/11	0	0.00	1	27.90	27.50	-1	4,306	-0.02%
2018/07/10	1	27.55	0	0.00	27.90	1	4,296	0.02%
2018/07/09	0	0.00	2	27.43	27.20	-2	4,301	-0.05%
2018/07/06	1	27.05	0	0.00	27.05	1	4,281	0.02%
2018/07/05	2	26.90	0	0.00	27.00	2	4,321	0.05%
2018/07/04	8	27.89	3	28.25	27.90	5	4,324	0.12%
2018/07/03	0	0.00	1	27.50	27.15	-1	4,011	-0.02%
2018/07/02	2	27.00	0	0.00	26.85	2	4,016	0.05%
2018/06/28	1	26.20	0	0.00	26.25	1	3,914	0.03%
2018/06/22	0	0.00	1	27.50	27.15	-1	4,015	-0.02%
2018/06/21	3	28.15	2	28.03	27.95	1	3,998	0.03%
2018/06/07	0	0.00	3	27.93	27.65	-3	4,144	-0.07%
2018/06/06	0	0.00	10	27.20	27.35	-10	4,114	-0.24%
2018/06/05	2	27.40	2	27.30	27.00	0	4,531	0.00%
2018/06/04	20	28.43	2	28.20	28.05	18	4,582	0.39%
2018/06/01	3	27.48	2	27.00	27.35	1	4,392	0.02%
2018/05/31	0	0.00	2	26.38	26.50	-2	4,412	-0.05%
2018/05/29	0	0.00	2	26.05	26.25	-2	4,596	-0.04%
2018/05/28	2	26.35	0	0.00	26.05	2	4,630	0.04%
2018/05/22	0	0.00	3	25.90	25.75	-3	4,910	-0.06%
2018/05/17	5	25.10	1	25.05	26.10	4	5,161	0.08%
2018/05/15	2	24.30	0	0.00	24.25	2	5,119	0.04%
2018/05/09	0	0.00	3	24.15	24.05	-3	5,416	-0.06%
2018/05/07	1	24.05	0	0.00	24.00	1	5,554	0.02%
2018/05/04	2	24.25	0	0.00	24.10	2	5,637	0.04%
2018/04/20	0	0.00	2	25.50	25.20	-2	7,393	-0.03%
2018/04/17	0	0.00	1	26.10	25.80	-1	7,945	-0.01%
2018/04/16	1	27.00	1	26.65	26.60	0	8,233	0.00%
2018/04/12	1	26.20	0	0.00	26.25	1	9,242	0.01%
2018/04/11	2	27.10	0	0.00	26.70	2	10,411	0.02%
2018/04/09	0	25.50	0	0.00	25.25	0	11,603	0.00%
2018/03/31	0	0.00	3	26.80	26.65	-3	11,828	-0.03%
2018/03/30	0	27.10	1	27.25	27.05	-1	11,829	-0.01%
2018/03/28	3	27.35	0	0.00	27.00	3	11,817	0.03%
2018/03/23	0	0.00	1	26.50	26.75	-1	11,831	-0.01%
2018/03/22	1	27.35	0	0.00	27.35	1	11,738	0.01%
2018/03/21	0	0.00	7	27.42	27.85	-7	11,692	-0.06%
2018/03/20	1	27.10	1	27.15	27.15	0	11,863	0.00%
2018/03/15	0	0.00	5	27.93	28.05	-5	11,917	-0.04%
2018/03/14	10	28.00	0	0.00	27.95	10	11,906	0.08%
2018/03/13	2	28.55	3	28.25	28.45	-1	11,883	-0.01%
2018/03/12	3	28.38	1	28.50	28.35	2	11,841	0.02%
2018/03/09	8	30.26	3	30.07	29.20	5	11,816	0.04%
2018/03/08	1	28.90	8	28.82	28.75	-7	11,452	-0.06%
2018/03/07	7	28.56	21	28.50	28.50	-14	11,450	-0.12%
2018/03/06	19	28.77	37	28.85	28.75	-18	11,513	-0.16%
2018/03/05	35	28.52	2	28.38	28.45	33	11,389	0.29%
2018/03/02	1	27.80	0	0.00	28.15	1	11,353	0.01%
2018/02/27	0	0.00	1	28.30	27.80	-1	11,967	-0.01%
2018/02/21	5	26.65	3	27.03	27.50	2	11,995	0.02%
2018/02/12	0	0.00	1	25.50	25.45	-1	11,913	-0.01%
2018/02/09	1	24.10	3	25.00	25.00	-2	11,890	-0.02%
2018/02/08	1	25.00	0	0.00	25.10	1	11,927	0.01%
2018/02/07	3	25.70	1	25.50	25.25	2	11,965	0.02%
2018/02/06	1	26.30	0	0.00	25.10	1	12,043	0.01%
2018/02/05	1	27.10	0	0.00	27.40	1	12,214	0.01%
2018/02/02	1	27.95	2	27.95	27.95	-1	12,207	-0.01%
2018/01/31	2	27.65	5	28.00	28.10	-3	12,282	-0.02%
2018/01/30	1	28.50	0	0.00	28.05	1	12,234	0.01%
2018/01/29	5	28.40	3	28.40	28.40	2	12,159	0.02%
2018/01/26	2	27.83	1	27.55	27.70	1	12,089	0.01%
2018/01/25	10	28.86	5	28.20	28.10	5	11,968	0.04%
2018/01/24	2	29.25	0	0.00	29.30	2	11,793	0.02%
2018/01/23	5	29.25	1	29.05	29.05	4	11,701	0.03%
2018/01/22	13	31.22	39	30.96	30.30	-26	11,422	-0.23%
2018/01/19	33	30.43	40	30.48	30.70	-7	11,212	-0.06%
2018/01/18	35	29.58	60	29.73	29.35	-25	10,752	-0.23%
2018/01/17	18	29.35	5	29.60	29.45	13	10,698	0.12%
2018/01/16	1	29.65	2	29.50	29.50	-1	10,612	-0.01%
2018/01/15	1	29.40	25	29.99	29.35	-24	10,510	-0.23%
2018/01/12	9	30.28	7	30.37	30.05	2	10,468	0.02%
2018/01/11	1	29.15	3	29.70	29.55	-2	10,156	-0.02%
2018/01/10	7	29.67	1	29.25	29.10	6	9,979	0.06%
2018/01/09	12	30.01	32	29.60	30.20	-20	9,679	-0.21%
2018/01/08	20	30.81	71	31.54	30.60	-51	9,315	-0.55%
2018/01/05	77	31.17	15	30.41	31.20	62	8,612	0.72%
2018/01/04	70	27.43	41	27.60	28.95	29	7,454	0.39%
2018/01/03	31	26.60	0	0.00	26.35	31	6,544	0.47%
2018/01/02	15	26.01	3	25.65	25.95	12	6,204	0.19%