正文 (4906)-富邦-桃園券商分點個股進出

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
32.20
漲跌
▼0.95
漲幅
-2.87%
成交量
4,014張
產業
上市通信網路類股
593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－富邦-桃園券商分點個股進出

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

富邦-桃園券商分點個股進出
富邦-桃園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
2024/04/19	5.4	32.59	4	32.48	32.20	1.4	7,766	0.02%
2024/04/18	0	0.00	8	32.93	33.15	-8	7,725	-0.10%
2024/04/17	0	0.00	1	33.00	32.95	-1	7,742	-0.01%
2024/04/16	7.2	32.94	1	32.85	32.70	6.2	7,740	0.08%
2024/04/15	2	34.15	0	0.00	34.10	2	7,693	0.03%
2024/04/12	40	34.75	0	0.00	34.55	40	7,674	0.52%
2024/04/11	2	34.45	1	34.40	34.65	1	7,676	0.01%
2024/04/10	0	0.00	74	34.72	34.70	-74	7,709	-0.96%
2024/04/09	2	34.13	0	0.00	34.05	2	7,659	0.03%
2024/04/08	9.5	33.89	0	0.00	34.05	9.5	7,608	0.12%
2024/04/02	10.1	34.10	0	0.00	34.10	10.1	7,621	0.13%
2024/04/01	3	34.62	11	34.50	34.55	-8	7,594	-0.11%
2024/03/29	15.1	34.08	2	33.95	34.10	13.1	7,575	0.17%
2024/03/28	10	34.30	0	0.00	34.20	10	7,639	0.13%
2024/03/27	19.1	34.60	2	34.70	34.40	17.1	7,680	0.22%
2024/03/26	66.1	34.83	10	34.81	34.40	56.1	7,678	0.73%
2024/03/25	1	35.30	2	35.25	35.30	-1	7,627	-0.01%
2024/03/22	10	35.17	0	0.00	35.10	10	7,653	0.13%
2024/03/21	36.2	34.81	0	0.00	34.80	36.2	7,663	0.47%
2024/03/20	3	35.10	1	35.20	34.90	2	7,731	0.03%
2024/03/19	9.1	35.18	0	0.00	35.00	9.1	7,974	0.11%
2024/03/18	0	34.65	0	0.00	35.10	0	8,333	0.00%
2024/03/15	16	34.36	0	0.00	34.30	16	8,602	0.19%
2024/03/14	38.1	34.95	2	35.25	34.90	36.1	8,679	0.42%
2024/03/13	2.1	35.66	10	35.65	35.65	-7.9	8,912	-0.09%
2024/03/12	1.1	36.15	0	0.00	36.15	1.1	8,880	0.01%
2024/03/11	1.1	36.16	0	0.00	36.15	1.1	8,786	0.01%
2024/03/08	25.1	36.17	17	36.65	35.95	8.1	8,713	0.09%
2024/03/07	22.1	37.34	5	37.41	36.80	17.1	8,577	0.20%
2024/03/06	26	38.39	15.1	38.62	38.35	10.9	8,253	0.13%
2024/03/05	97.1	39.91	50.1	39.65	39.50	47	7,969	0.59%
2024/03/04	8	37.39	83.4	37.33	38.70	-75.4	6,493	-1.16%
2024/03/01	0.1	35.25	6.1	35.29	35.20	-6	5,983	-0.10%
2024/02/29	1	35.35	0	0.00	35.40	1	5,991	0.02%
2024/02/27	29	35.64	21	35.41	35.25	8	5,974	0.13%
2024/02/26	30	35.95	23	36.38	36.00	7	5,965	0.12%
2024/02/23	21	36.25	11	36.67	35.90	10	5,955	0.17%
2024/02/22	11	36.04	11	36.40	36.35	0	6,002	0.00%
2024/02/21	0	0.00	1	36.10	36.05	-1	5,965	-0.02%
2024/02/20	12	35.78	2.1	35.90	35.65	10	5,938	0.17%
2024/02/19	0	35.95	1	35.95	35.95	-1	5,940	-0.02%
2024/02/16	1.1	35.75	0	0.00	35.65	1.1	5,922	0.02%
2024/02/15	0	0.00	9	35.61	35.70	-9	5,925	-0.15%
2024/02/05	11	35.33	24	35.21	35.10	-13	5,887	-0.22%
2024/02/02	51.1	36.15	36	36.50	36.00	15.1	5,862	0.26%
2024/02/01	6.1	36.20	17	36.25	36.20	-10.9	5,732	-0.19%
2024/01/31	2	35.45	1	35.65	35.60	1	5,626	0.02%
2024/01/30	20	35.60	10	35.35	35.75	10	5,649	0.18%
2024/01/29	1	35.00	46.1	35.05	35.80	-45.1	5,636	-0.80%
2024/01/26	51	35.53	10	35.20	35.00	41	5,682	0.72%
2024/01/25	1.2	35.71	14	35.70	35.60	-12.9	5,729	-0.22%
2024/01/24	22	36.17	29	35.87	35.80	-7	5,703	-0.12%
2024/01/23	2	35.80	0	0.00	35.90	2	5,671	0.04%
2024/01/22	6.4	36.00	2	35.70	35.85	4.4	5,625	0.08%
2024/01/19	2.2	35.02	0	0.00	34.80	2.2	5,467	0.04%
2024/01/18	5.1	34.73	0	0.00	35.20	5.1	5,445	0.09%
2024/01/17	0.1	35.30	15	35.50	35.35	-14.9	5,398	-0.28%
2024/01/16	0.1	34.80	28.1	35.64	36.00	-28	5,340	-0.52%
2024/01/15	4	34.95	41	34.55	35.00	-37	5,112	-0.72%
2024/01/12	15	33.60	0	0.00	33.50	15	5,002	0.30%
2024/01/11	1	33.60	20	33.78	33.75	-19	5,018	-0.38%
2024/01/09	24.7	33.29	2	33.20	33.25	22.7	5,131	0.44%
2024/01/05	21	33.84	4	33.65	33.65	17	5,213	0.33%
2024/01/04	4.1	33.95	7	33.84	33.85	-2.9	5,268	-0.06%
2024/01/03	24	34.32	0	0.00	34.15	24	5,289	0.45%
2024/01/02	0.1	34.60	0	0.00	34.70	0.1	5,278	0.00%
2023/12/29	1.1	34.51	1	34.55	34.50	0.1	5,341	0.00%
2023/12/28	1	35.20	2	34.80	34.80	-1	5,364	-0.02%
2023/12/27	17	34.55	0	0.00	34.55	17	5,396	0.32%
2023/12/26	2.1	34.81	0	0.00	34.85	2.1	5,538	0.04%
2023/12/25	11.5	34.72	5	34.85	34.60	6.5	5,548	0.12%
2023/12/22	2.3	35.42	2	35.80	35.55	0.3	5,530	0.01%
2023/12/21	2.9	35.47	31	35.64	35.60	-28.1	5,535	-0.51%
2023/12/20	2	35.75	5	35.77	35.95	-3	5,661	-0.05%
2023/12/19	1.2	35.42	4	35.48	35.60	-2.8	5,672	-0.05%
2023/12/18	0.4	36.05	3	36.20	35.80	-2.6	5,740	-0.05%
2023/12/15	24.5	36.26	4	36.18	36.20	20.5	5,810	0.35%
2023/12/14	35	37.04	21	36.99	36.90	14	5,830	0.24%
2023/12/13	38.3	36.46	30	36.48	36.35	8.3	5,593	0.15%
2023/12/12	13.1	35.40	17	35.62	35.75	-3.9	5,399	-0.07%
2023/12/11	11.1	34.38	0	0.00	34.30	11.1	5,452	0.20%
2023/12/08	26.1	35.37	91.3	35.60	35.70	-65.2	5,430	-1.20%
2023/12/07	16	34.73	3	34.43	34.50	13	5,303	0.25%
2023/12/06	1	34.35	0	0.00	34.15	1	5,386	0.02%
2023/12/05	2.1	34.00	15	34.05	33.95	-12.9	5,485	-0.24%
2023/12/04	1	34.55	0	0.00	34.25	1	5,826	0.02%
2023/12/01	0.1	34.25	0	0.00	34.10	0.1	6,234	0.00%
2023/11/30	0.3	34.22	0	0.00	34.05	0.3	6,330	0.00%
2023/11/29	0.4	34.26	0	0.00	34.20	0.4	6,567	0.01%
2023/11/28	1	33.90	2	34.35	34.40	-1	6,905	-0.01%
2023/11/21	25	34.79	0	0.00	34.60	25	9,605	0.26%
2023/11/20	1	33.90	13	34.15	34.30	-12	9,947	-0.12%
2023/11/17	10.1	33.40	7	33.40	33.45	3.1	10,412	0.03%
2023/11/16	0	0.00	1	33.45	33.40	-1	10,727	-0.01%
2023/11/15	4	33.28	0	0.00	33.10	4	11,172	0.04%
2023/11/13	2	32.65	0	0.00	32.75	2	11,342	0.02%
2023/11/09	12	33.01	10	33.00	32.90	2	11,392	0.02%
2023/11/08	5.1	33.74	0	0.00	33.30	5.1	11,367	0.04%
2023/11/07	0	0.00	2	33.50	33.45	-2	11,416	-0.02%
2023/11/03	17	34.50	0	0.00	34.25	17	11,956	0.14%
2023/11/02	0	0.00	2	33.60	33.85	-2	11,934	-0.02%
2023/11/01	2	32.60	0	0.00	32.60	2	12,043	0.02%
2023/10/31	0	0.00	1	32.65	32.60	-1	12,232	-0.01%
2023/10/30	1	33.15	2	33.23	33.30	-1	12,328	-0.01%
2023/10/27	3	33.07	1.1	33.11	33.15	1.9	12,454	0.02%
2023/10/26	0	0.00	2	33.15	33.05	-2	12,636	-0.02%
2023/10/25	0	0.00	4	34.13	33.70	-4	12,669	-0.03%
2023/10/24	5	33.73	0	0.00	34.00	5	12,726	0.04%
2023/10/23	0	0.00	4	33.30	33.25	-4	12,772	-0.03%
2023/10/20	2	33.25	0	0.00	33.40	2	12,926	0.02%
2023/10/19	0	33.80	0	0.00	33.65	0	12,976	0.00%
2023/10/18	7	33.31	7	33.80	33.45	0	13,018	0.00%
2023/10/17	2	34.25	10.3	34.00	33.85	-8.3	13,017	-0.06%
2023/10/16	1	34.35	7	34.46	34.60	-6	13,098	-0.05%
2023/10/13	2	35.40	15	35.60	35.35	-13	13,160	-0.10%
2023/10/12	5	35.75	0	35.95	35.90	5	13,254	0.04%
2023/10/11	6	36.71	2	36.18	36.00	4	13,271	0.03%
2023/10/05	14	37.02	20.4	37.12	37.00	-6.4	13,382	-0.05%
2023/10/04	14	36.75	7	36.61	36.60	7	13,391	0.05%
2023/10/03	32.1	37.31	0	37.35	37.15	32.1	13,538	0.24%
2023/10/02	4.1	37.73	52	37.65	37.85	-48	13,683	-0.35%
2023/09/28	24	36.66	1	36.45	36.45	23	13,866	0.17%
2023/09/27	17	36.73	10	36.50	36.70	7	14,035	0.05%
2023/09/26	23	37.28	23.1	37.88	37.25	-0.1	14,314	0.00%
2023/09/25	0.1	37.60	55	37.54	37.60	-55	14,810	-0.37%
2023/09/22	0	0.00	4	35.91	36.05	-4	15,164	-0.03%
2023/09/21	5	36.05	14	35.96	35.65	-9	15,371	-0.06%
2023/09/20	15	37.04	5	36.80	36.60	10	15,626	0.06%
2023/09/19	41	37.37	51	37.92	37.35	-10	15,530	-0.06%
2023/09/18	6	37.17	2	36.98	37.10	4	15,394	0.03%
2023/09/15	48	37.59	2	37.05	37.05	46	15,333	0.30%
2023/09/14	17	38.40	27	38.22	38.05	-10	15,132	-0.07%
2023/09/13	16	37.52	20	37.55	37.70	-4	14,807	-0.03%
2023/09/12	4.1	37.23	96	37.05	37.45	-92	14,717	-0.62%
2023/09/11	55	36.35	1	36.25	36.25	54	14,568	0.37%
2023/09/08	1	36.70	0.1	36.75	37.00	0.9	14,723	0.01%
2023/09/07	42	37.06	71	36.92	37.05	-29	14,692	-0.20%
2023/09/06	20	37.82	55.4	37.49	37.95	-35.4	14,398	-0.25%
2023/09/05	1.2	36.92	7.2	36.55	36.50	-6	13,995	-0.04%
2023/09/04	36.3	36.03	51.4	36.29	36.20	-15	13,935	-0.11%
2023/09/01	33.1	37.62	25	37.64	37.05	8.1	13,756	0.06%
2023/08/31	10.2	37.02	9	37.04	37.30	1.2	13,628	0.01%
2023/08/30	14	36.64	49	36.92	36.95	-35	13,760	-0.25%
2023/08/29	35	36.28	36	36.23	36.25	-1	13,590	-0.01%
2023/08/28	267.7	37.14	49.5	36.96	35.90	218.2	13,326	1.64%	大買/鉅額交易
2023/08/25	24.7	37.35	70	37.88	37.50	-45.3	12,166	-0.37%
2023/08/24	26	36.02	11	35.60	35.40	15	11,315	0.13%
2023/08/23	25.5	34.89	58	35.34	35.55	-32.5	10,998	-0.30%
2023/08/22	34.7	34.58	28	34.23	34.30	6.7	10,496	0.06%
2023/08/21	23.3	34.51	122	34.12	34.50	-98.7	10,182	-0.97%	大賣/
2023/08/18	80.3	33.46	46.1	33.94	32.95	34.2	9,725	0.35%
2023/08/17	3.4	33.63	32	33.32	33.65	-28.6	9,639	-0.30%
2023/08/16	30.1	32.78	4.1	32.84	33.05	26	9,566	0.27%
2023/08/15	0.1	33.15	7	33.17	33.25	-7	9,564	-0.07%
2023/08/14	1.1	32.66	3	32.87	32.65	-2	9,629	-0.02%
2023/08/11	7.1	33.20	8.1	33.36	32.65	-1	9,575	-0.01%
2023/08/10	26.2	32.93	28	33.21	33.35	-1.8	9,491	-0.02%
2023/08/09	53.3	34.00	38	34.07	33.55	15.3	9,344	0.16%
2023/08/08	33.1	33.11	14	33.16	33.15	19.1	8,915	0.21%
2023/08/07	20.2	33.18	19	32.97	33.45	1.2	8,858	0.01%
2023/08/04	6.1	32.76	15	32.83	32.90	-8.9	8,737	-0.10%
2023/08/02	3	31.70	2	32.15	31.40	1	8,557	0.01%
2023/08/01	3	31.80	2	32.60	32.05	1	8,426	0.01%
2023/07/31	3	32.50	1	32.30	32.10	2	8,343	0.02%
2023/07/28	3	31.53	0	0.00	31.50	3	8,268	0.04%
2023/07/27	5	32.25	20	32.15	31.80	-15	8,260	-0.18%
2023/07/26	20	31.40	15	31.50	31.35	5	8,211	0.06%
2023/07/25	34	31.91	60	32.20	31.90	-26	8,170	-0.32%
2023/07/21	31	31.35	4	31.30	31.40	27	7,964	0.34%
2023/07/20	2	32.00	20	32.11	32.05	-18	7,937	-0.23%
2023/07/19	31	32.07	39	32.08	31.60	-8	7,881	-0.10%
2023/07/18	25	32.71	5	32.44	32.25	20	7,838	0.26%
2023/07/17	1	33.25	10	33.41	33.35	-9	7,735	-0.12%
2023/07/14	27	32.76	61	33.04	32.75	-34	7,654	-0.44%
2023/07/13	53	32.73	66	32.94	32.55	-13	7,621	-0.17%
2023/07/12	42	32.08	0	0.00	32.10	42	7,580	0.55%
2023/07/11	11	32.40	5	32.38	32.40	6	7,560	0.08%
2023/07/10	2.1	32.73	13	32.87	32.80	-10.9	7,535	-0.14%
2023/07/07	10.1	34.17	3.2	33.68	33.55	6.9	7,398	0.09%
2023/07/06	20	34.13	50	33.80	33.65	-30	7,318	-0.41%
2023/07/05	35	33.41	7	33.55	33.15	28	6,999	0.40%
2023/07/04	63.2	33.07	50	33.14	33.40	13.2	6,832	0.19%
2023/07/03	41	34.40	62	34.33	34.45	-21	6,528	-0.32%
2023/06/30	9	32.91	558	32.66	33.05	-549	5,960	-9.21%	大賣/鉅額交易
2023/06/29	45	31.45	53	31.94	31.50	-8	5,502	-0.15%
2023/06/28	138	31.28	9	31.49	31.25	129	5,288	2.44%	大買/鉅額交易
2023/06/27	109	29.93	0	0.00	29.80	109	4,964	2.20%	大買/鉅額交易
2023/06/26	50	30.04	0	0.00	30.05	50	5,017	1.00%
2023/06/21	0	0.00	14	30.24	30.25	-14	5,082	-0.28%
2023/06/20	2	30.10	0	0.00	30.15	2	5,100	0.04%
2023/06/19	65	30.11	33	30.24	30.05	32	5,111	0.63%
2023/06/16	73	30.61	12	30.60	30.50	61	5,096	1.20%
2023/06/15	44	31.09	1	30.90	30.90	43	5,072	0.85%
2023/06/14	71	30.53	91	31.07	31.40	-20	4,996	-0.40%
2023/06/13	1	31.50	1	31.45	31.50	0	4,718	0.00%
2023/06/12	27	31.38	0	0.00	31.30	27	4,671	0.58%
2023/06/09	21	31.33	0	0.00	31.80	21	4,657	0.45%
2023/06/08	36	31.36	2	31.20	31.15	34	4,632	0.73%
2023/06/07	24	31.70	3	31.63	31.65	21	4,632	0.45%
2023/06/06	54	32.25	10	32.15	32.00	44	4,564	0.96%
2023/06/05	10	33.26	25	33.23	33.45	-15	4,354	-0.35%
2023/06/02	3	31.47	0	0.00	31.55	3	4,016	0.07%
2023/06/01	2	31.50	2	31.58	31.60	0	3,984	0.00%
2023/05/31	1	31.70	4	31.70	31.40	-3	3,966	-0.08%
2023/05/30	5	31.10	7	31.16	31.15	-2	3,928	-0.05%
2023/05/29	25	31.03	9	31.26	31.40	16.1	3,868	0.42%
2023/05/24	0	0.00	1	30.55	30.65	-1	3,684	-0.03%
2023/05/23	1	30.55	0	0.00	30.65	1	3,670	0.03%
2023/05/22	0	0.00	2	30.45	30.50	-2	3,637	-0.05%
2023/05/19	23	30.18	1	30.00	30.05	22	3,618	0.61%
2023/05/18	8	30.19	4	30.23	30.40	4	3,581	0.11%
2023/05/17	2	29.48	4	29.50	29.65	-2	3,442	-0.06%
2023/05/15	1	29.80	0	0.00	29.75	1	3,397	0.03%
2023/05/12	3	29.47	0	0.00	30.15	3	3,387	0.09%
2023/05/11	1	29.90	0	0.00	29.70	1	3,364	0.03%
2023/05/09	0	0.00	4	29.95	29.90	-4	3,249	-0.12%
2023/05/08	0	0.00	1	29.45	29.50	-1	3,230	-0.03%
2023/05/05	0	0.00	30	29.50	29.40	-30	3,221	-0.93%
2023/05/04	36	29.47	250	29.50	29.65	-214	3,183	-6.72%	大賣/鉅額交易
2023/05/03	0	0.00	3	31.20	30.80	-3	3,100	-0.10%
2023/04/28	21	31.05	0	0.00	31.00	21	3,047	0.69%
2023/04/26	1	30.65	0	0.00	30.90	1	3,003	0.03%
2023/04/25	13	30.72	0	0.00	30.80	13	2,993	0.43%
2023/04/24	71	31.21	6	31.40	31.50	65	2,948	2.20%
2023/04/21	6	31.37	51	30.61	30.80	-45	2,923	-1.54%
2023/04/20	0	0.00	4	32.30	32.10	-4	2,812	-0.14%
2023/04/19	0	0.00	30	32.45	32.50	-30	2,764	-1.09%
2023/04/18	5	32.50	0	0.00	32.25	5	2,692	0.19%
2023/04/17	5	32.10	59	32.42	32.35	-54	2,630	-2.05%
2023/04/14	0	0.00	2	31.80	31.65	-2	2,536	-0.08%
2023/04/13	6	31.62	1	31.70	31.60	5	2,479	0.20%
2023/04/12	33	31.46	4	31.51	31.80	29	2,441	1.19%
2023/04/11	164	31.39	1	31.25	31.35	163	2,377	6.86%	大買/鉅額交易
2023/04/10	2	30.55	0	0.00	30.65	2	2,219	0.09%
2023/04/07	1	31.40	5	31.33	31.30	-4	2,166	-0.18%
2023/03/31	4	30.90	2	30.85	30.90	2	2,069	0.10%
2023/03/30	1	30.90	3	31.00	30.85	-2	2,026	-0.10%
2023/03/29	2	30.60	3	30.53	30.50	-1	1,954	-0.05%
2023/03/28	1	30.30	51	30.25	30.25	-50	1,916	-2.61%
2023/03/27	102	30.07	1	30.30	30.20	101	1,860	5.43%	大買/鉅額交易
2023/03/24	4	29.78	2	29.93	29.85	2	1,797	0.11%
2023/03/23	0	0.00	2	29.43	29.45	-2	1,721	-0.12%
2023/03/22	3	29.05	0	0.00	29.30	3	1,695	0.18%
2023/03/21	1	29.20	0	0.00	29.25	1	1,674	0.06%
2023/03/20	0	0.00	1	29.10	29.15	-1	1,639	-0.06%
2023/03/16	10	28.15	0	0.00	28.00	10	1,636	0.61%
2023/03/15	0	0.00	1	29.05	28.65	-1	1,612	-0.06%
2023/03/14	0	0.00	1.1	28.65	28.75	-1.1	1,571	-0.07%
2023/03/10	4	28.59	2	28.60	28.50	2	1,517	0.13%
2023/03/09	3	28.32	50	28.30	28.25	-47	1,486	-3.16%
2023/03/08	0	0.00	25	28.49	28.65	-25	1,476	-1.69%
2023/03/07	4	28.46	0	0.00	28.45	4	1,491	0.27%
2023/03/06	2	28.40	31	28.35	28.35	-29	1,459	-1.99%
2023/03/03	1	28.05	0	0.00	28.10	1	1,447	0.07%
2023/02/24	80	27.73	0	0.00	27.70	80	1,587	5.04%
2023/02/20	0	0.00	0	28.08	28.15	0	1,645	0.00%
2023/02/16	0	27.90	0	0.00	27.75	0	1,677	0.00%
2023/02/06	0	0.00	1	28.40	28.10	-1	1,897	-0.05%
2023/02/02	0	0.00	1	28.00	28.10	-1	1,875	-0.05%
2023/02/01	1	28.00	4	28.10	27.95	-3	1,856	-0.16%
2023/01/31	0	0.00	1	27.45	27.60	-1	1,815	-0.06%
2023/01/30	1	27.15	0	0.00	27.20	1	1,819	0.05%
2023/01/17	1	26.85	0	0.00	26.85	1	1,823	0.05%
2023/01/09	0	0.00	2	28.00	27.95	-2	1,911	-0.10%
2023/01/05	2	28.13	3	27.98	27.90	-1	1,978	-0.05%
2022/12/30	0	0.00	1	27.85	27.40	-1	2,049	-0.05%
2022/12/29	1	26.70	0	0.00	26.95	1	2,046	0.05%
2022/12/28	0	0.00	2	27.38	27.10	-2	2,140	-0.09%
2022/12/16	1	27.75	0	0.00	27.55	1	2,883	0.03%
2022/12/15	2	28.10	0	0.00	28.10	2	3,731	0.05%
2022/12/08	0.5	28.20	0	0.00	28.30	0.5	3,854	0.01%
2022/12/07	1	28.35	0	0.00	28.00	1	3,876	0.03%
2022/11/28	0	0.00	0.1	28.00	28.15	-0.1	4,551	0.00%
2022/11/25	2	28.15	0	0.00	28.00	2	4,605	0.04%
2022/11/24	0.5	28.60	3	28.45	28.40	-2.5	4,640	-0.05%
2022/11/23	3	28.60	0	0.00	28.60	3	4,647	0.06%
2022/11/22	1.1	28.65	10.3	28.71	28.75	-9.3	4,647	-0.20%
2022/11/18	0	0.00	1	28.25	28.00	-1	4,728	-0.02%
2022/11/16	0.1	27.80	0	0.00	27.70	0.1	4,845	0.00%
2022/11/15	1	27.90	1	27.85	27.95	0	4,927	0.00%
2022/11/11	0	0.00	1	27.80	27.75	-1	5,232	-0.02%
2022/11/10	1	28.20	0	0.00	27.80	1	5,229	0.02%
2022/11/09	2	27.90	2	27.75	27.85	0	5,185	0.00%
2022/10/28	0	0.00	1	25.75	25.70	-1	5,298	-0.02%
2022/10/26	0	0.00	1	25.90	25.65	-1	5,352	-0.02%
2022/10/25	0	26.30	0	0.00	26.05	0	5,343	0.00%
2022/10/21	4	26.64	0	0.00	26.60	4	5,405	0.07%
2022/10/18	1	27.70	0	0.00	27.45	1	5,496	0.02%
2022/10/13	1	26.40	1	26.55	26.50	0	5,516	0.00%
2022/10/12	0	27.40	2	27.65	27.85	-2	5,529	-0.04%
2022/10/07	0	0.00	1	28.35	28.50	-1	5,567	-0.02%
2022/10/06	0	0.00	1	28.15	28.25	-1	5,636	-0.02%
2022/10/05	12	28.40	1	28.10	28.10	11	5,670	0.19%
2022/10/04	1	27.55	2	27.68	27.95	-1	5,623	-0.02%
2022/10/03	1	27.00	1	27.05	27.10	0	5,647	0.00%
2022/09/30	0	26.15	0	0.00	26.70	0	5,819	0.00%
2022/09/29	1	26.80	4	26.80	26.75	-3	5,829	-0.05%
2022/09/28	2	26.40	1	26.20	26.05	1	5,836	0.02%
2022/09/27	3	26.77	0	0.00	27.60	3	5,759	0.05%
2022/09/26	15	27.95	0	0.00	27.50	15	5,709	0.26%
2022/09/23	14	29.61	7	30.01	29.30	7	5,662	0.12%
2022/09/22	25	31.96	15	31.13	30.40	10	5,462	0.18%
2022/09/21	4	30.95	2	30.83	31.05	2	4,633	0.04%
2022/09/20	1	30.00	0	0.00	30.00	1	4,514	0.02%
2022/09/19	1	30.20	0	0.00	30.10	1	4,559	0.02%
2022/09/15	22	31.05	0	0.00	30.85	22	4,632	0.47%
2022/09/13	1	31.30	4	31.31	31.10	-3	4,764	-0.06%
2022/09/12	2	31.83	0	0.00	31.95	2	4,767	0.04%
2022/09/08	0	0.00	2	31.85	31.90	-2	4,791	-0.04%
2022/09/07	1	31.55	24	31.60	31.65	-23	4,920	-0.47%
2022/09/06	2	31.45	0	0.00	31.55	2	5,563	0.04%
2022/09/05	55	31.84	53.7	32.43	32.25	1.3	5,576	0.02%
2022/09/02	1	32.00	1	32.20	31.95	0	5,255	0.00%
2022/08/31	0	0.00	1	32.00	31.70	-1	5,184	-0.02%
2022/08/30	0	0.00	2	31.45	31.45	-2	5,187	-0.04%
2022/08/29	1	31.00	0	0.00	31.30	1	5,267	0.02%
2022/08/26	4	31.84	7	31.96	31.70	-3	5,373	-0.06%
2022/08/24	1	31.75	1	31.25	31.10	0	5,343	0.00%
2022/08/23	1	31.60	1.5	31.37	31.50	-0.5	5,328	-0.01%
2022/08/22	10.4	31.08	2	31.05	31.10	8.4	5,227	0.16%
2022/08/19	10	31.10	8	30.87	31.10	2	5,150	0.04%
2022/08/18	0	0.00	0.1	30.30	30.25	-0.1	4,994	0.00%
2022/08/17	2	29.70	12	29.56	29.60	-10	4,855	-0.21%
2022/08/16	11	29.44	0	0.00	29.35	11	4,857	0.23%
2022/08/15	5	29.10	0	0.00	29.20	5	4,859	0.10%
2022/08/12	1	28.95	0	0.00	29.15	1	4,912	0.02%
2022/08/11	0	0.00	1	29.15	29.10	-1	4,919	-0.02%
2022/08/09	0	0.00	2	29.10	29.35	-2	4,915	-0.04%
2022/08/05	1	29.55	0	0.00	29.15	1	4,875	0.02%
2022/08/03	0	0.00	1	29.10	29.30	-1	4,843	-0.02%
2022/08/02	0	0.00	4	29.60	29.65	-4	4,845	-0.08%
2022/08/01	1	30.25	0	0.00	30.25	1	4,897	0.02%
2022/07/28	8	30.55	1	30.35	30.35	7	4,922	0.14%
2022/07/27	3	30.40	1	30.70	30.70	2	4,935	0.04%
2022/07/26	0	0.00	0.4	29.90	30.10	-0.4	4,931	-0.01%
2022/07/25	0.6	30.60	0	0.00	30.30	0.6	4,995	0.01%
2022/07/22	1	30.40	0	0.00	30.00	1	4,991	0.02%
2022/07/21	0	0.00	5	30.13	30.30	-5	5,032	-0.10%
2022/07/20	3	30.52	2	30.30	30.30	1	5,057	0.02%
2022/07/19	4	30.48	5	30.54	30.40	-1	5,114	-0.02%
2022/07/18	12	30.20	5	30.01	30.05	7	5,147	0.14%
2022/07/14	0	0.00	3.2	29.87	30.15	-3.2	5,444	-0.06%
2022/07/13	0.4	29.25	5	29.50	29.25	-4.7	5,385	-0.09%
2022/07/12	0	0.00	7	28.95	29.00	-7	5,397	-0.13%
2022/07/11	1	29.40	0	0.00	29.35	1	5,413	0.02%
2022/07/08	5.5	29.20	1	29.25	29.30	4.5	5,411	0.08%
2022/07/07	1	26.55	2	27.43	27.85	-1	5,260	-0.02%
2022/07/06	0	26.50	0	0.00	26.30	0	5,281	0.00%
2022/07/05	11	26.83	0	0.00	26.85	11	5,355	0.21%
2022/07/04	1	26.10	0	0.00	26.10	1	5,427	0.02%
2022/07/01	1.2	28.28	2	28.10	27.10	-0.8	5,576	-0.01%
2022/06/30	0	29.20	0	0.00	29.00	0	5,657	0.00%
2022/06/29	2	29.85	0	0.00	30.00	2	5,752	0.03%
2022/06/27	1	30.70	0	0.00	30.95	1	5,961	0.02%
2022/06/24	0	0.00	0.6	30.60	30.60	-0.6	6,030	-0.01%
2022/06/22	2	30.95	23	30.70	30.80	-21	6,324	-0.33%
2022/06/21	1	29.80	2	30.70	30.65	-1	6,295	-0.02%
2022/06/20	3	29.57	0	0.00	29.25	3	6,334	0.05%
2022/06/17	0	0.00	2	30.35	30.25	-2	6,421	-0.03%
2022/06/15	42	31.81	8.5	31.98	31.10	33.5	6,541	0.51%
2022/06/14	0	0.00	0.5	31.50	31.50	-0.5	5,909	-0.01%
2022/06/08	1	31.35	0	0.00	31.10	1	5,761	0.02%
2022/06/06	0	0.00	11	30.46	31.05	-11	5,689	-0.19%
2022/06/02	0.4	30.20	5	30.10	30.20	-4.6	5,660	-0.08%
2022/06/01	0	29.50	2	29.83	29.85	-2	5,665	-0.04%
2022/05/31	0	0.00	1	29.30	29.15	-1	5,750	-0.02%
2022/05/30	0	0.00	1	28.70	28.90	-1	5,781	-0.02%
2022/05/26	1	28.45	0	0.00	28.30	1	5,932	0.02%
2022/05/25	1	28.80	1	28.75	28.75	0	6,010	0.00%
2022/05/24	3	29.20	0	0.00	28.95	3	6,142	0.05%
2022/05/20	6	29.79	1	29.55	29.45	5	6,452	0.08%
2022/05/13	0	29.10	0	0.00	29.35	0	7,442	0.00%
2022/05/12	0	28.98	2	28.95	28.15	-2	7,495	-0.03%
2022/05/11	1	28.65	0	0.00	28.90	1	7,550	0.01%
2022/05/10	2	28.33	10	28.19	28.85	-8	7,890	-0.10%
2022/05/09	5.1	28.55	3	28.97	28.20	2.1	8,037	0.03%
2022/05/06	1	29.50	1	29.25	29.45	0	8,404	0.00%
2022/05/05	1	30.15	3	30.25	29.80	-2	8,969	-0.02%
2022/05/04	6.1	29.75	0	0.00	29.75	6.1	9,179	0.07%
2022/05/03	1.1	29.90	2	29.90	29.80	-1	9,301	-0.01%
2022/04/29	4	30.76	3	31.00	30.55	1	9,289	0.01%
2022/04/28	0	0.00	1	30.80	30.65	-1	9,246	-0.01%
2022/04/27	2.1	29.50	2	29.90	30.20	0.1	9,288	0.00%
2022/04/26	6	30.08	5.1	30.21	30.10	0.9	9,351	0.01%
2022/04/25	4	30.16	1	30.10	30.05	3	9,469	0.03%
2022/04/22	0.1	31.50	17	31.47	31.55	-16.9	9,499	-0.18%
2022/04/21	34	31.69	29	32.52	31.85	5	9,446	0.05%
2022/04/20	1	30.80	0	0.00	30.80	1	9,101	0.01%
2022/04/19	7	30.43	0	0.00	30.30	7	9,116	0.08%
2022/04/18	11	30.04	10	29.84	30.00	1	9,149	0.01%
2022/04/15	1.1	30.05	0	0.00	30.00	1.1	9,124	0.01%
2022/04/14	6.3	30.40	0	0.00	30.35	6.3	9,132	0.07%
2022/04/13	7	30.94	0	0.00	30.85	7	9,138	0.08%
2022/04/12	10	31.00	0	0.00	30.95	10	9,159	0.11%
2022/04/11	3	31.40	0	0.00	31.60	3	9,186	0.03%
2022/04/08	3.1	32.90	0	0.00	32.70	3.1	9,265	0.03%
2022/04/07	7	33.14	5	32.71	32.40	2	9,523	0.02%
2022/04/06	1	33.75	5	33.36	33.75	-4	9,491	-0.04%
2022/04/01	6	33.41	12	32.85	33.30	-6	9,924	-0.06%
2022/03/31	8	32.96	26	32.84	33.00	-18	10,327	-0.17%
2022/03/30	7	32.57	9	32.82	32.60	-2	10,185	-0.02%
2022/03/29	1	32.90	8	32.54	32.60	-7	10,126	-0.07%
2022/03/28	11	32.36	5	32.10	32.45	6	10,036	0.06%
2022/03/25	0	0.00	3	32.42	32.20	-3	9,981	-0.03%
2022/03/24	1	32.00	11	31.99	31.85	-10	9,841	-0.10%
2022/03/23	3.6	31.86	24	31.75	31.90	-20.4	9,949	-0.20%
2022/03/22	1.1	31.36	5	31.47	32.00	-3.9	10,247	-0.04%
2022/03/21	1.3	30.77	0	0.00	31.20	1.3	10,407	0.01%
2022/03/18	40	30.80	29	30.96	30.85	11	10,359	0.11%
2022/03/17	1	29.35	0	0.00	29.80	1	10,138	0.01%
2022/03/16	4	28.99	0	0.00	28.95	4	10,389	0.04%
2022/03/15	0	0.00	2	29.10	29.05	-2	10,541	-0.02%
2022/03/14	0	0.00	10	29.45	29.55	-10	10,550	-0.09%
2022/03/11	10	29.35	0	0.00	29.45	10	10,706	0.09%
2022/03/10	12	29.81	10	29.90	29.90	2	10,718	0.02%
2022/03/09	10	29.20	5	29.30	29.50	5	10,676	0.05%
2022/03/08	8	29.43	0	0.00	29.05	8	10,664	0.08%
2022/03/07	5	30.20	6	30.05	30.00	-1	10,564	-0.01%
2022/03/04	3	31.77	1	32.45	31.50	2	10,458	0.02%
2022/03/03	12	32.14	5	32.17	32.05	7	10,361	0.07%
2022/03/02	6	31.66	0	0.00	31.80	6	10,324	0.06%
2022/03/01	1	32.15	25	32.19	32.25	-24	10,259	-0.23%
2022/02/25	6	31.68	0.4	31.90	31.95	5.7	10,188	0.06%
2022/02/24	1	32.30	3	31.68	31.55	-2	10,140	-0.02%
2022/02/23	2	31.90	13.4	32.37	32.20	-11.4	10,039	-0.11%
2022/02/22	18	32.14	6	31.97	31.85	12	10,012	0.12%
2022/02/21	6	32.59	2	32.73	33.00	4	9,946	0.04%
2022/02/18	8.5	32.72	7	32.56	33.10	1.5	10,211	0.01%
2022/02/17	8	31.88	13	32.41	31.95	-5	10,036	-0.05%
2022/02/16	1	31.35	0	0.00	31.30	1	9,751	0.01%
2022/02/15	1	30.95	0	0.00	30.95	1	9,720	0.01%
2022/02/14	4	30.98	0	0.00	30.95	4	9,705	0.04%
2022/02/11	0	0.00	8	31.30	31.15	-8	9,663	-0.08%
2022/02/10	25	31.30	7	31.41	31.15	18	9,600	0.19%
2022/02/09	2	32.58	1	32.85	32.65	1	9,261	0.01%
2022/02/08	19.5	32.62	44	32.95	32.60	-24.5	9,108	-0.27%
2022/02/07	5	32.66	17	32.48	32.60	-12	8,730	-0.14%
2022/01/26	26	31.06	8.3	31.05	31.00	17.7	8,149	0.22%
2022/01/25	3	30.80	3	30.33	30.10	0	7,974	0.00%
2022/01/24	2	30.25	1	29.70	30.45	1	7,858	0.01%
2022/01/20	2	30.68	3.4	30.83	30.80	-1.4	7,963	-0.02%
2022/01/19	8	30.21	17	30.35	30.55	-9	8,241	-0.11%
2022/01/18	2	30.30	1	30.25	29.95	1	8,136	0.01%
2022/01/17	1	30.10	2	29.88	30.20	-1	7,981	-0.01%
2022/01/14	1.1	28.81	3	28.90	28.80	-1.9	7,850	-0.02%
2022/01/13	0	0.00	0.4	29.50	29.50	-0.4	7,834	0.00%
2022/01/12	6	29.44	10	29.58	29.40	-4	7,811	-0.05%
2022/01/11	0.2	30.15	0	0.00	29.95	0.2	7,749	0.00%
2022/01/10	4	30.61	0	0.00	30.75	4	7,689	0.05%
2022/01/06	2	31.20	0	0.00	31.40	2	7,594	0.03%
2022/01/05	0.1	31.95	3	31.57	31.40	-2.9	7,529	-0.04%
2022/01/04	2	31.65	25	31.62	31.65	-23	7,477	-0.31%
2022/01/03	11.4	32.49	8	32.65	32.10	3.4	7,389	0.05%
2021/12/30	49.1	32.46	24	32.58	32.30	25.1	7,195	0.35%
2021/12/29	3.4	31.31	4	31.53	31.85	-0.6	6,836	-0.01%
2021/12/28	35	32.01	19	31.90	31.20	16	6,683	0.24%
2021/12/27	44	31.47	55	31.28	31.50	-11	6,090	-0.18%
2021/12/24	20	29.95	0	0.00	29.90	20	5,566	0.36%
2021/12/23	7	29.86	2	29.98	29.75	5	5,555	0.09%
2021/12/22	0	0.00	1	29.55	29.65	-1	5,532	-0.02%
2021/12/21	1	29.90	0	0.00	29.75	1	5,510	0.02%
2021/12/20	3	30.48	4	30.43	30.10	-1	5,459	-0.02%
2021/12/17	15	30.23	13	30.08	29.95	2	5,372	0.04%
2021/12/16	29	30.46	2	30.70	30.60	27	5,231	0.52%
2021/12/15	6	30.01	1	29.95	30.30	5	4,845	0.10%
2021/12/13	3	28.77	0	0.00	28.70	3	4,463	0.07%
2021/12/10	25	29.52	15	29.27	29.20	10	4,412	0.23%
2021/12/09	0	0.00	2	29.48	29.50	-2	4,100	-0.05%
2021/12/07	3	28.73	2	28.93	28.70	1	3,874	0.03%
2021/11/29	0	0.00	1	26.60	27.05	-1	3,714	-0.03%
2021/11/26	2	27.10	11	27.10	27.10	-9	3,692	-0.24%
2021/11/25	1	27.90	0	0.00	27.75	1	3,671	0.03%
2021/11/23	3	27.70	0	0.00	27.65	3	3,677	0.08%
2021/11/22	0	0.00	5	28.44	28.25	-5	3,665	-0.14%
2021/11/18	8	29.51	14	29.57	28.85	-6	3,548	-0.17%
2021/11/17	15	29.43	2	29.83	30.00	13	3,389	0.38%
2021/11/16	1	29.20	4	29.05	29.00	-3	2,923	-0.10%
2021/11/12	1	28.30	11	28.19	28.05	-10	2,645	-0.38%
2021/11/11	6	28.08	1	28.05	27.95	5	2,625	0.19%
2021/11/09	0	0.00	2	27.70	27.75	-2	2,609	-0.08%
2021/11/08	0	0.00	1	27.75	27.80	-1	2,615	-0.04%
2021/11/04	1	28.20	1	27.80	27.85	0	2,645	0.00%
2021/11/03	13	27.44	0	0.00	27.50	13	2,682	0.48%
2021/11/02	2	27.73	0	27.35	27.25	2	2,696	0.07%
2021/10/29	0	0.00	1	27.60	27.40	-1	2,719	-0.04%
2021/10/28	25	28.05	30.3	27.90	28.10	-5.3	2,735	-0.19%
2021/10/27	15.3	28.35	6	27.95	28.65	9.3	2,639	0.35%
2021/10/19	0	0.00	10	25.60	25.45	-10	2,858	-0.35%
2021/10/12	1	25.85	0	0.00	25.70	1	3,137	0.03%
2021/10/01	0	0.00	2	26.00	26.00	-2	3,847	-0.05%
2021/09/30	1	26.65	1	26.80	26.85	0	3,853	0.00%
2021/09/27	0	0.00	1	26.15	26.20	-1	3,969	-0.03%
2021/09/24	1	26.70	10	26.25	26.20	-9	4,278	-0.21%
2021/09/23	20	25.98	0	0.00	26.35	20	4,324	0.46%
2021/09/22	0	0.00	30	26.00	25.50	-30	4,368	-0.69%
2021/09/16	10	25.35	0	0.00	25.30	10	4,715	0.21%
2021/09/13	10	25.45	0	0.00	25.55	10	4,779	0.21%
2021/09/08	1	25.05	0	0.00	24.65	1	4,840	0.02%
2021/09/07	10	25.25	6	25.25	25.25	4	4,839	0.08%
2021/09/03	0	0.00	6	26.37	26.35	-6	4,824	-0.12%
2021/09/02	10	26.20	0	0.00	26.10	10	4,894	0.20%
2021/09/01	0	0.00	5	26.55	26.65	-5	4,887	-0.10%
2021/08/31	1	26.45	0	0.00	26.45	1	4,878	0.02%
2021/08/25	10	26.25	0	0.00	26.30	10	4,845	0.21%
2021/08/20	1	25.70	0	0.00	25.75	1	4,853	0.02%
2021/08/13	6	26.98	1	27.20	26.80	5	4,820	0.10%
2021/08/12	0	0.00	1	27.65	27.65	-1	4,811	-0.02%
2021/08/11	3	27.50	0	0.00	27.75	3	4,834	0.06%
2021/08/10	1	27.70	0	0.00	27.65	1	4,856	0.02%
2021/08/09	5	28.64	19	28.70	28.40	-14	4,896	-0.29%
2021/08/06	0	0.00	1	30.05	30.15	-1	4,847	-0.02%
2021/08/05	0	0.00	1	30.00	29.85	-1	4,892	-0.02%
2021/08/04	2	31.05	0	0.00	30.55	2	4,982	0.04%
2021/08/03	0	0.00	50	32.87	32.85	-50	4,997	-1.00%
2021/08/02	0	0.00	50	32.78	32.75	-50	4,961	-1.01%
2021/07/30	1	32.90	0	0.00	32.80	1	4,976	0.02%
2021/07/29	4	33.50	0	0.00	33.65	4	4,945	0.08%
2021/07/28	2	33.50	3	33.77	33.60	-1	4,943	-0.02%
2021/07/26	22	34.36	4	34.49	34.45	18	5,017	0.36%
2021/07/23	5	34.88	1	34.30	34.60	4	5,000	0.08%
2021/07/21	0	0.00	1	32.60	32.30	-1	4,734	-0.02%
2021/07/20	2	33.30	15	33.37	33.10	-13	4,720	-0.28%
2021/07/16	1	34.30	0	0.00	34.30	1	4,840	0.02%
2021/07/15	6	34.28	0	0.00	33.95	6	4,860	0.12%
2021/07/14	4	33.95	2	34.23	34.30	2	4,878	0.04%
2021/07/13	14	33.81	4	33.84	33.40	10	4,912	0.20%
2021/07/12	12	34.50	36	34.48	34.35	-24	5,099	-0.47%
2021/07/09	4	33.80	5	33.68	33.75	-1	5,007	-0.02%
2021/07/08	3	32.98	0	0.00	33.10	3	5,134	0.06%
2021/07/06	0	0.00	3	32.97	33.00	-3	5,880	-0.05%
2021/07/05	1	32.90	0	0.00	33.00	1	6,207	0.02%
2021/07/02	3	32.45	0	0.00	32.80	3	6,566	0.05%
2021/07/01	3	33.50	38	34.02	33.25	-35	6,693	-0.52%
2021/06/30	2	33.05	0	0.00	33.00	2	6,463	0.03%
2021/06/29	3	32.33	1	32.35	32.50	2	6,427	0.03%
2021/06/28	9	32.43	6	33.00	33.20	3	6,428	0.05%
2021/06/25	5	31.85	10	31.70	31.85	-5	6,265	-0.08%
2021/06/24	0	0.00	7	31.11	31.25	-7	6,285	-0.11%
2021/06/23	0	0.00	1	30.95	30.90	-1	6,476	-0.02%
2021/06/22	1	30.55	0	0.00	30.25	1	6,495	0.02%
2021/06/18	0	30.85	6	30.85	30.65	-6	6,620	-0.09%
2021/06/15	22	30.74	0	0.00	30.85	22	7,156	0.31%
2021/06/11	0	0.00	1	30.70	30.60	-1	7,215	-0.01%
2021/06/10	1	30.70	0	0.00	30.85	1	7,261	0.01%
2021/06/09	0	0.00	1	30.40	30.00	-1	7,241	-0.01%
2021/06/04	2	29.88	1	29.95	29.95	1	7,688	0.01%
2021/06/02	0	0.00	5	30.46	30.25	-5	7,978	-0.06%
2021/06/01	1	30.25	5	30.30	30.25	-4	8,044	-0.05%
2021/05/20	1	29.00	0	0.00	28.40	1	8,887	0.01%
2021/05/19	2	28.50	0	0.00	28.75	2	8,966	0.02%
2021/05/18	0	0.00	6	28.43	28.60	-6	8,974	-0.07%
2021/05/17	2	26.30	0	0.00	26.00	2	8,963	0.02%
2021/05/14	4	28.53	0	0.00	27.90	4	8,903	0.04%
2021/05/13	2	27.90	0	0.00	27.60	2	8,870	0.02%
2021/05/12	7	28.75	0	0.00	28.15	7	8,810	0.08%
2021/05/11	6	31.35	7	31.26	30.70	-1	8,661	-0.01%
2021/05/10	5	32.40	0	0.00	32.20	5	8,595	0.06%
2021/05/06	17	31.60	10.1	32.10	31.55	6.9	8,552	0.08%
2021/05/05	5	32.30	1	32.15	31.50	4	8,546	0.05%
2021/05/04	5	33.10	0	0.00	31.95	5	8,551	0.06%
2021/05/03	57	33.35	0	0.00	33.10	57	8,504	0.67%
2021/04/29	40	34.61	0	0.00	34.55	40	8,434	0.47%
2021/04/28	13	34.98	3	35.00	34.90	10	8,421	0.12%
2021/04/27	21	34.65	0	0.00	34.70	21	8,426	0.25%
2021/04/26	0	0.00	1	35.10	35.00	-1	8,465	-0.01%
2021/04/23	1	34.70	4	34.45	34.70	-3	8,461	-0.04%
2021/04/22	0	0.00	12	35.03	34.35	-12	8,508	-0.14%
2021/04/21	32	35.12	1	35.15	35.15	31	8,401	0.37%
2021/04/19	2	35.80	5	36.15	35.80	-3	8,381	-0.04%
2021/04/16	6	36.42	113	36.28	36.40	-107	8,271	-1.29%	大賣/鉅額交易
2021/04/15	6	35.89	27	35.84	35.50	-21	8,043	-0.26%
2021/04/14	55	34.61	9	34.55	34.95	46	7,935	0.58%
2021/04/13	49	35.54	0	0.00	35.35	49	8,112	0.60%
2021/04/12	28	36.33	107	36.61	36.30	-79	8,481	-0.93%	大賣/
2021/04/09	118	34.90	14	35.45	35.75	104	8,026	1.30%	大買/鉅額交易
2021/04/08	55	34.75	48.1	34.65	34.75	6.9	7,714	0.09%
2021/04/07	10	33.35	8	33.39	33.50	2	7,415	0.03%
2021/04/06	0	0.00	7	32.70	32.70	-7	7,471	-0.09%
2021/04/01	1	32.50	0	0.00	32.50	1	7,490	0.01%
2021/03/31	6	32.00	0	0.00	32.15	6	7,466	0.08%
2021/03/30	4	32.00	21	31.96	32.15	-17	7,427	-0.23%
2021/03/29	0	0.00	12	32.49	32.55	-12	7,353	-0.16%
2021/03/26	1	32.60	0	0.00	32.55	1	7,299	0.01%
2021/03/24	0	0.00	2	33.00	32.90	-2	7,130	-0.03%
2021/03/23	9	32.49	0	0.00	32.50	9	7,143	0.13%
2021/03/22	13	33.29	5	33.30	33.10	8	7,072	0.11%
2021/03/19	9	32.63	10	32.93	33.10	-1	6,919	-0.01%
2021/03/18	9	32.29	11	32.22	32.30	-2	6,776	-0.03%
2021/03/16	26	31.70	3	31.73	31.45	23	6,874	0.33%
2021/03/12	0	0.00	11	31.71	31.85	-11	6,983	-0.16%
2021/03/11	10	31.89	1	32.00	32.00	9	7,013	0.13%
2021/03/10	1	31.50	1	31.60	31.50	0	6,863	0.00%
2021/03/09	2	30.53	0	0.00	31.15	2	6,879	0.03%
2021/03/08	1	31.45	8	31.48	30.95	-7	6,870	-0.10%
2021/03/05	0	0.00	36	31.23	31.20	-36	6,740	-0.53%
2021/03/04	1	30.80	10	30.90	31.05	-9	6,719	-0.13%
2021/03/03	0	0.00	2	30.95	30.90	-2	6,724	-0.03%
2021/03/02	11	31.48	15	31.41	30.80	-4	6,706	-0.06%
2021/02/24	6	30.68	10	30.65	30.55	-4	6,625	-0.06%
2021/02/23	6	31.18	4	30.81	31.00	2	6,618	0.03%
2021/02/22	27	30.64	9	30.72	30.75	18	6,583	0.27%
2021/02/19	13	29.98	0	0.00	30.05	13	6,855	0.19%
2021/02/17	0	0.00	1	28.75	28.85	-1	7,301	-0.01%
2021/02/05	1	28.05	0	0.00	28.05	1	7,608	0.01%
2021/01/29	0	0.00	1	28.15	28.15	-1	8,357	-0.01%
2021/01/28	1	28.00	0	0.00	27.75	1	8,507	0.01%
2021/01/27	3	28.07	0	0.00	28.00	3	8,800	0.03%
2021/01/25	17	27.80	0	0.00	28.10	17	10,818	0.16%
2021/01/22	0	0.00	2	27.90	28.05	-2	10,897	-0.02%
2021/01/21	0	0.00	9	28.17	27.90	-9	10,893	-0.08%
2021/01/20	6	28.51	0	0.00	28.30	6	10,967	0.05%
2021/01/19	0	0.00	1	29.35	29.30	-1	10,903	-0.01%
2021/01/18	2	28.90	0	0.00	28.95	2	10,850	0.02%
2021/01/15	2	29.20	0	0.00	29.05	2	10,821	0.02%
2021/01/14	0	0.00	4	29.86	30.00	-4	10,774	-0.04%
2021/01/13	7	29.61	2	29.70	29.60	5	10,786	0.05%
2021/01/12	9	29.59	1.6	29.54	29.50	7.4	10,775	0.07%
2021/01/08	2	30.18	0	0.00	30.15	2	10,704	0.02%
2021/01/07	8	30.36	0	0.00	30.25	8	10,648	0.08%
2021/01/06	19	31.61	2	31.30	30.55	17	10,586	0.16%
2021/01/05	3	32.02	6	32.75	32.50	-3	10,188	-0.03%
2021/01/04	5	30.80	1	31.00	30.70	4	9,599	0.04%
2020/12/31	8	30.35	0	0.00	30.45	8	9,604	0.08%
2020/12/30	16	30.79	5	30.79	30.55	11	9,554	0.12%
2020/12/29	1	30.95	12	30.80	30.85	-11	9,462	-0.12%
2020/12/28	3	30.20	2	30.10	30.30	1	9,198	0.01%
2020/12/25	4	29.59	2	29.60	29.65	2	9,099	0.02%
2020/12/23	2	28.85	4	28.95	29.35	-2	9,027	-0.02%
2020/12/22	0	0.00	7	29.08	28.85	-7	9,032	-0.08%
2020/12/18	0	0.00	2	29.55	29.65	-2	9,089	-0.02%
2020/12/16	1	29.00	0	0.00	28.95	1	9,109	0.01%
2020/12/15	2	28.93	0	0.00	28.70	2	9,413	0.02%
2020/12/11	16	29.28	1	29.10	29.25	15	9,501	0.16%
2020/12/10	0	0.00	2	30.60	30.10	-2	9,310	-0.02%
2020/12/09	0	0.00	1	30.35	30.55	-1	9,190	-0.01%
2020/12/08	6	30.49	23	31.15	30.50	-17	9,173	-0.19%
2020/12/07	31	30.81	5	30.66	30.60	26	9,050	0.29%
2020/12/04	6	30.48	25	30.51	30.50	-19	9,006	-0.21%
2020/12/03	13	30.47	29	30.45	30.35	-16	8,973	-0.18%
2020/12/02	7	30.14	0.1	30.10	30.10	6.9	8,881	0.08%
2020/12/01	6	30.05	6	30.16	30.40	0	8,891	0.00%
2020/11/30	5	30.35	10	30.35	30.20	-5	8,914	-0.06%
2020/11/27	0	0.00	5	30.25	30.15	-5	8,957	-0.06%
2020/11/26	8.4	29.96	0	0.00	29.95	8.4	8,987	0.09%
2020/11/25	4	29.90	2	29.70	29.90	2	9,000	0.02%
2020/11/24	12	30.14	2	30.05	29.80	10	8,959	0.11%
2020/11/23	2	29.90	8	30.09	30.20	-6	8,953	-0.07%
2020/11/20	8	30.12	1	30.30	30.10	7	8,909	0.08%
2020/11/19	3	30.18	13	29.99	29.95	-10	8,962	-0.11%
2020/11/18	14	30.65	31	30.96	30.50	-17	9,001	-0.19%
2020/11/17	13	30.50	22	30.78	30.65	-9	9,020	-0.10%
2020/11/16	40	30.76	67	30.72	30.85	-27	9,131	-0.30%
2020/11/13	30.1	30.17	17.2	29.92	30.25	12.9	8,925	0.14%
2020/11/12	18	29.40	2	29.00	28.95	16	8,660	0.18%
2020/11/11	40	29.01	31	29.56	29.65	9	8,567	0.11%
2020/11/10	8	29.08	2	29.28	29.05	6	8,443	0.07%
2020/11/09	7.1	29.44	10	29.45	29.30	-2.9	8,492	-0.03%
2020/11/06	10	29.05	9	28.95	29.00	1	8,475	0.01%
2020/11/05	5	28.85	8	28.60	28.50	-3	8,567	-0.04%
2020/11/04	32	28.98	22	28.83	28.85	10	8,474	0.12%
2020/11/03	23	30.12	27	29.75	29.20	-4	8,350	-0.05%
2020/11/02	79	30.29	48	30.43	30.50	31	7,719	0.40%
2020/10/30	4	28.17	22	28.11	27.75	-18	6,659	-0.27%
2020/10/29	1	27.30	1	27.00	27.60	0	6,636	0.00%
2020/10/28	1	27.85	6	28.16	27.55	-5	6,670	-0.07%
2020/10/27	2	27.50	2	27.65	27.80	0	6,553	0.00%
2020/10/26	2	27.93	0	0.00	27.50	2	6,536	0.03%
2020/10/23	0	0.00	2	27.60	27.60	-2	6,535	-0.03%
2020/10/22	1	28.05	16	27.58	27.55	-15	6,573	-0.23%
2020/10/21	11	27.89	6	27.84	27.85	5	6,609	0.08%
2020/10/19	15	27.40	0	0.00	27.30	15	6,562	0.23%
2020/10/15	0	0.00	17	27.10	27.10	-17	6,582	-0.26%
2020/10/14	4	27.30	4	27.30	27.10	0	6,646	0.00%
2020/10/13	0.1	27.25	1	26.80	27.25	-0.9	6,666	-0.01%
2020/10/12	6	27.03	0	0.00	26.80	6	6,646	0.09%
2020/10/08	10	26.86	4	27.04	27.05	6	6,641	0.09%
2020/10/06	0	0.00	1	26.00	26.00	-1	6,579	-0.02%
2020/09/28	2	25.60	0	0.00	25.65	2	6,822	0.03%
2020/09/25	2	25.70	1	25.15	25.25	1	6,946	0.01%
2020/09/24	3	26.00	14	25.85	25.60	-11	6,962	-0.16%
2020/09/23	6	26.72	1	26.65	26.65	5	6,916	0.07%
2020/09/22	12	26.95	3	27.05	26.80	9	6,990	0.13%
2020/09/18	5	28.02	30	28.55	27.55	-25	7,041	-0.36%
2020/09/17	2	27.85	12	28.03	28.10	-10	6,712	-0.15%
2020/09/16	46	27.91	2	28.05	27.85	44	6,659	0.66%
2020/09/11	5	26.70	3	26.85	26.55	2	6,766	0.03%
2020/09/10	0	0.00	1	27.35	27.25	-1	6,718	-0.01%
2020/09/09	2	27.25	0	0.00	27.35	2	6,700	0.03%
2020/09/07	0	0.00	1	27.00	26.80	-1	6,593	-0.02%
2020/09/04	0	0.00	5	27.22	27.20	-5	6,566	-0.08%
2020/09/03	0	0.00	3	27.80	27.80	-3	6,495	-0.05%
2020/09/02	1	27.65	1	27.95	28.20	0	6,405	0.00%
2020/09/01	3	28.03	7	28.03	27.90	-4	6,316	-0.06%
2020/08/31	3	28.10	0	0.00	27.75	3	6,232	0.05%
2020/08/28	0	0.00	2	27.50	27.50	-2	6,174	-0.03%
2020/08/27	3	27.98	4	27.35	27.30	-1	6,148	-0.02%
2020/08/26	0	0.00	6	28.00	27.70	-6	6,041	-0.10%
2020/08/25	1	27.90	2	27.63	27.60	-1	5,980	-0.02%
2020/08/24	4	27.93	0	0.00	28.15	4	5,854	0.07%
2020/08/21	53	28.09	14	28.34	27.85	39	5,652	0.69%
2020/08/20	1	26.55	10	26.15	26.65	-9	5,236	-0.17%
2020/08/19	0	0.00	4	27.46	27.30	-4	4,917	-0.08%
2020/08/18	0	0.00	8	27.15	27.20	-8	4,736	-0.17%
2020/08/13	2	26.95	21	27.30	27.10	-19	4,536	-0.42%
2020/08/12	7	27.04	23	27.09	27.65	-16	4,356	-0.37%
2020/08/11	2	26.95	22	27.37	26.75	-20	4,191	-0.48%
2020/08/07	9	26.11	2	26.20	26.50	7	3,920	0.18%
2020/08/06	18	26.22	0	0.00	25.90	18	3,811	0.47%
2020/08/04	1	25.10	0	0.00	25.15	1	3,478	0.03%
2020/07/31	2	24.10	0	0.00	24.10	2	3,435	0.06%
2020/07/30	1	23.95	0	0.00	24.00	1	3,441	0.03%
2020/07/29	1	23.55	0	0.00	23.70	1	3,488	0.03%
2020/07/27	0	0.00	10	23.70	23.85	-10	3,490	-0.29%
2020/07/24	1	24.70	0	0.00	24.50	1	3,453	0.03%
2020/07/22	1	24.95	0	0.00	24.85	1	3,440	0.03%
2020/07/20	0	0.00	1	24.65	24.65	-1	3,384	-0.03%
2020/07/17	0	0.00	2	24.20	23.40	-2	3,312	-0.06%
2020/07/16	10	24.25	0	0.00	24.35	10	3,282	0.30%
2020/07/15	10	24.25	0	0.00	24.10	10	3,271	0.31%
2020/07/13	3	24.95	10	24.95	25.00	-7	3,281	-0.21%
2020/07/10	0	0.00	2	24.55	24.60	-2	3,289	-0.06%
2020/07/09	0	0.00	1	25.15	24.90	-1	3,389	-0.03%
2020/07/08	10	24.95	0	0.00	24.80	10	3,345	0.30%
2020/07/07	5	24.65	0	0.00	24.40	5	3,289	0.15%
2020/07/06	2	24.90	10	25.10	25.15	-8	3,215	-0.25%
2020/07/03	2	24.50	20	24.35	24.25	-18	3,102	-0.58%
2020/06/30	0	0.00	1	23.05	24.10	-1	2,913	-0.04%
2020/06/24	2	22.40	0	0.00	22.40	2	2,784	0.07%
2020/06/22	20	22.63	11	22.69	22.45	9	2,797	0.32%
2020/06/19	1	22.55	1	22.55	22.55	0	2,808	0.00%
2020/06/18	15	22.35	18	22.33	22.20	-3	2,710	-0.11%
2020/06/17	0	0.00	4	21.75	21.75	-4	2,571	-0.16%
2020/06/16	0	0.00	4	21.39	21.40	-4	2,590	-0.15%
2020/06/15	11	21.05	0	0.00	20.85	11	2,652	0.41%
2020/06/12	15	20.73	1	20.45	20.85	14	2,679	0.52%
2020/06/11	1	21.70	2	21.80	21.25	-1	2,720	-0.04%
2020/06/09	0	0.00	1	21.75	21.75	-1	2,779	-0.04%
2020/06/08	2	22.30	0	22.30	22.30	2	2,861	0.07%
2020/06/03	0	0.00	1	22.15	22.00	-1	2,871	-0.03%
2020/06/02	0	0.00	0	21.60	21.60	0	2,840	0.00%
2020/05/14	4	21.88	0	0.00	21.65	4	2,942	0.14%
2020/05/13	10	22.20	3	22.15	22.35	7	2,868	0.24%
2020/05/12	1	21.40	0	0.00	21.30	1	2,845	0.04%
2020/05/11	0	0.00	1	21.75	21.75	-1	2,836	-0.04%
2020/05/08	6	21.87	7	22.01	21.80	-1	2,809	-0.04%
2020/05/07	0	0.00	0.1	21.15	21.15	-0.1	2,720	0.00%
2020/05/06	0	0.00	10	20.70	20.70	-10	2,704	-0.37%
2020/05/05	0	0.00	21	20.87	20.85	-21	2,714	-0.77%
2020/05/04	7	21.11	1	20.70	21.05	6	2,673	0.22%
2020/04/30	6	20.84	20	20.70	20.80	-14	2,632	-0.53%
2020/04/29	0	0.00	2	21.00	20.70	-2	2,660	-0.08%
2020/04/28	2	20.50	0	0.00	20.65	2	2,633	0.08%
2020/04/27	0	0.00	1	20.50	20.40	-1	2,677	-0.04%
2020/04/24	20	20.35	0	0.00	20.30	20	2,674	0.75%
2020/04/23	0	0.00	1	20.05	20.10	-1	2,682	-0.04%
2020/04/17	2	20.00	0	0.00	20.05	2	2,785	0.07%
2020/04/16	1	20.10	1	20.10	20.00	0	2,780	0.00%
2020/04/15	1	20.15	0	0.00	20.05	1	2,762	0.04%
2020/04/14	2	20.55	0	0.00	20.50	2	2,747	0.07%
2020/04/10	0	0.00	13	19.69	19.75	-13	2,617	-0.50%
2020/04/08	3	19.85	0	0.00	19.85	3	2,645	0.11%
2020/04/01	0	0.00	1	19.30	19.30	-1	2,655	-0.04%
2020/03/31	22	19.46	0	0.00	18.95	22	2,712	0.81%
2020/03/30	0	0.00	3	18.72	19.00	-3	2,699	-0.11%
2020/03/27	0	0.00	5	18.05	18.00	-5	2,696	-0.19%
2020/03/25	13	18.28	0	0.00	18.25	13	2,704	0.48%
2020/03/20	1	16.10	1	16.25	16.25	0	2,913	0.00%
2020/03/19	3	14.75	1	14.75	14.80	2	2,906	0.07%
2020/03/18	3	16.80	0	0.00	16.35	3	2,846	0.11%
2020/03/17	0	0.00	1	17.70	16.90	-1	2,865	-0.03%
2020/03/13	0	0.00	10	19.61	19.95	-10	2,805	-0.36%
2020/03/09	0	0.00	5	22.65	22.60	-5	2,576	-0.19%
2020/03/03	0	0.00	1	23.70	23.45	-1	2,586	-0.04%
2020/03/02	1	22.70	1	23.15	23.20	0	2,598	0.00%
2020/02/26	1	23.50	0	0.00	23.60	1	2,581	0.04%
2020/02/21	0	0.00	1	24.00	23.95	-1	2,614	-0.04%
2020/02/19	5	23.15	2	23.65	23.80	3	2,596	0.12%
2020/02/18	10	23.20	4	23.14	23.20	6	2,569	0.23%
2020/02/13	0	0.00	1	23.40	23.15	-1	2,572	-0.04%
2020/02/12	0	0.00	5	22.50	22.60	-5	2,548	-0.20%
2020/02/06	5	22.70	5	22.90	23.30	0	2,554	0.00%
2020/02/03	1	22.30	0	0.00	22.40	1	2,640	0.04%
2020/01/30	1	24.30	0	0.00	23.55	1	2,653	0.04%
2020/01/20	0	0.00	11	25.65	25.65	-11	2,655	-0.41%
2020/01/17	2	25.70	0	0.00	25.65	2	2,651	0.08%
2020/01/16	2	25.33	0	0.00	25.80	2	2,635	0.08%
2020/01/14	1	25.10	4	25.10	25.35	-3	2,601	-0.12%
2020/01/13	11	25.01	1	24.90	25.20	10	2,573	0.39%
2020/01/08	0	0.00	5	24.15	24.05	-5	2,545	-0.20%
2020/01/07	2	24.68	0	0.00	24.60	2	2,553	0.08%
2020/01/03	0	0.00	8	25.25	25.25	-8	2,679	-0.30%
2019/12/27	0	0.00	1	26.10	26.00	-1	2,645	-0.04%
2019/12/26	0	0.00	5	26.05	26.10	-5	2,653	-0.19%
2019/12/24	5	25.75	1	25.90	25.85	4	2,640	0.15%
2019/12/23	4	25.55	0	0.00	25.50	4	2,682	0.15%
2019/12/19	4	25.75	0	0.00	25.75	4	2,690	0.15%
2019/12/18	3	26.00	0	0.00	25.90	3	2,716	0.11%
2019/12/17	2	26.05	7	25.87	26.00	-5	2,712	-0.18%
2019/12/16	0	0.00	2	25.05	25.20	-2	2,542	-0.08%
2019/12/12	3	24.60	3	24.50	24.50	0	2,552	0.00%
2019/12/11	6	24.90	0	0.00	24.85	6	2,554	0.23%
2019/12/10	0	0.00	1	25.00	25.00	-1	2,573	-0.04%
2019/12/05	1	25.35	0	0.00	25.40	1	2,668	0.04%
2019/12/03	1	25.05	0	0.00	25.10	1	2,740	0.04%
2019/11/29	3	25.12	0	0.00	25.10	3	2,781	0.11%
2019/11/27	0	0.00	3	25.58	25.50	-3	2,859	-0.10%
2019/11/26	1	25.40	0	0.00	25.30	1	2,890	0.03%
2019/11/22	1	25.15	1	25.15	25.10	0	3,021	0.00%
2019/11/21	3	25.02	22	25.25	25.25	-19	3,095	-0.61%
2019/11/20	0	0.00	5	25.08	25.15	-5	3,114	-0.16%
2019/11/19	1	25.05	0	0.00	24.95	1	3,187	0.03%
2019/11/18	4	24.95	1	24.55	25.10	3	3,234	0.09%
2019/11/14	0	0.00	1	24.25	24.20	-1	3,353	-0.03%
2019/11/11	0	0.00	5	23.75	23.75	-5	3,777	-0.13%
2019/11/07	1	24.05	0	0.00	24.10	1	4,042	0.02%
2019/11/05	1	24.55	0	0.00	24.65	1	4,378	0.02%
2019/11/04	11	24.62	2	24.55	24.85	9	4,522	0.20%
2019/11/01	3	23.82	0	0.00	23.85	3	4,556	0.07%
2019/10/31	11	23.80	10	23.85	23.80	1	4,603	0.02%
2019/10/30	0	0.00	0	24.25	24.25	0	4,649	0.00%
2019/10/29	8	24.21	0	0.00	24.15	8	4,688	0.17%
2019/10/28	4	24.81	0	0.00	24.70	4	4,713	0.08%
2019/10/25	5	25.30	0	0.00	25.35	5	4,689	0.11%
2019/10/24	5	25.05	0	0.00	25.20	5	4,740	0.11%
2019/10/18	1	25.40	0	0.00	25.30	1	5,302	0.02%
2019/10/17	1	25.20	5	25.25	25.35	-4	5,324	-0.08%
2019/10/15	0	0.00	3	25.02	24.70	-3	5,431	-0.06%
2019/10/14	7	24.62	1	24.80	24.95	6	5,453	0.11%
2019/10/08	1	26.00	0	0.00	25.80	1	5,413	0.02%
2019/10/07	1	26.10	4	26.00	26.00	-3	5,466	-0.05%
2019/10/03	0	0.00	1	26.50	26.40	-1	5,908	-0.02%
2019/10/02	56	25.69	8	25.83	26.60	48	5,923	0.81%
2019/10/01	2	25.95	0	0.00	25.90	2	5,902	0.03%
2019/09/26	5	27.05	1	27.15	26.75	4	5,850	0.07%
2019/09/24	0	0.00	10	26.80	26.90	-10	5,796	-0.17%
2019/09/23	5	26.80	0	0.00	26.80	5	5,827	0.09%
2019/09/20	2	26.38	0.1	26.60	26.55	1.9	5,942	0.03%
2019/09/19	1	26.55	0	0.00	26.60	1	5,924	0.02%
2019/09/18	1	26.65	0	0.00	26.65	1	5,998	0.02%
2019/09/17	1	26.80	0	0.00	26.70	1	6,068	0.02%
2019/09/16	2	26.75	0	0.00	26.55	2	6,108	0.03%
2019/09/12	2	27.08	0	0.00	27.05	2	6,061	0.03%
2019/09/11	1	27.00	0	0.00	27.20	1	6,057	0.02%
2019/09/09	1	27.70	4	27.65	27.70	-3	5,964	-0.05%
2019/09/05	1	28.55	0	0.00	28.55	1	5,869	0.02%
2019/09/03	0	0.00	3	28.78	28.55	-3	5,846	-0.05%
2019/09/02	4	28.53	1	28.45	28.65	3	5,815	0.05%
2019/08/30	2	28.45	3	28.15	28.00	-1	5,760	-0.02%
2019/08/29	2	27.25	4	27.66	27.90	-2	5,720	-0.03%
2019/08/28	6	28.33	0	0.00	27.60	6	5,675	0.11%
2019/08/26	7	27.04	1	27.40	26.85	6	5,536	0.11%
2019/08/22	30	28.92	31	28.50	28.45	-1	5,445	-0.02%
2019/08/20	1	28.50	0	0.00	28.30	1	5,293	0.02%
2019/08/19	0	0.00	3	29.00	28.85	-3	5,210	-0.06%
2019/08/16	1	28.60	10	28.62	28.65	-9	5,170	-0.17%
2019/08/15	5	28.88	7	28.80	28.75	-2	5,126	-0.04%
2019/08/14	15.1	28.91	8	28.78	28.95	7.1	5,035	0.14%
2019/08/13	3	28.03	20	28.00	27.75	-17	4,835	-0.35%
2019/08/12	5	28.81	3	28.83	28.75	2	4,774	0.04%
2019/08/08	0	0.00	6	28.38	28.45	-6	4,616	-0.13%
2019/08/07	18	28.69	2	28.40	28.05	16	4,537	0.35%
2019/08/06	1	26.95	6	27.84	28.30	-5	4,373	-0.11%
2019/08/05	0	0.00	3	27.38	27.40	-3	4,279	-0.07%
2019/08/02	1	27.00	2	27.15	27.15	-1	4,223	-0.02%
2019/08/01	0	0.00	1	27.40	27.70	-1	4,257	-0.02%
2019/07/30	2	26.40	0	0.00	26.45	2	4,274	0.05%
2019/07/29	3	27.53	0	0.00	27.20	3	4,277	0.07%
2019/07/26	0	0.00	4	27.45	27.40	-4	4,281	-0.09%
2019/07/25	11	28.18	20	27.51	27.60	-9	4,335	-0.21%
2019/07/24	0	0.00	5	27.08	27.20	-5	4,229	-0.12%
2019/07/23	5	26.85	1	27.30	26.85	4	4,220	0.09%
2019/07/22	0	0.00	5	26.90	26.85	-5	4,182	-0.12%
2019/07/19	4	26.31	22	26.20	26.25	-18	4,201	-0.43%
2019/07/18	1	26.55	0	0.00	26.20	1	4,231	0.02%
2019/07/17	0	0.00	1	26.40	26.80	-1	4,239	-0.02%
2019/07/16	0	0.00	1	26.35	26.15	-1	4,296	-0.02%
2019/07/10	9	26.45	6	26.81	25.60	3	4,243	0.07%
2019/06/28	4	24.98	0	0.00	25.05	4	4,038	0.10%
2019/06/27	2	25.48	0	0.00	25.25	2	4,034	0.05%
2019/06/26	0	0.00	7	25.64	25.70	-7	3,911	-0.18%
2019/06/25	0	0.00	1	25.70	25.35	-1	3,926	-0.03%
2019/06/24	0	0.00	2	25.20	25.30	-2	3,877	-0.05%
2019/06/19	0	0.00	3	24.10	24.10	-3	4,187	-0.07%
2019/06/12	1	23.80	0	0.00	23.60	1	4,717	0.02%
2019/06/10	1	23.30	0	0.00	23.50	1	4,787	0.02%
2019/06/03	0	0.00	0	23.10	23.00	0	4,929	0.00%
2019/05/31	0	0.00	1	23.25	23.45	-1	5,027	-0.02%
2019/05/30	1	22.70	8	22.70	23.20	-7	5,063	-0.14%
2019/05/29	0	0.00	10	22.65	22.60	-10	5,109	-0.20%
2019/05/27	0	0.00	1	23.40	23.15	-1	5,149	-0.02%
2019/05/24	1	23.30	0	0.00	23.25	1	5,207	0.02%
2019/05/23	3	23.78	0	0.00	23.30	3	5,218	0.06%
2019/05/22	3	24.40	0	0.00	24.15	3	5,200	0.06%
2019/05/21	3	24.48	0	0.00	24.45	3	5,226	0.06%
2019/05/17	2	24.60	1	24.45	24.25	1	5,221	0.02%
2019/05/13	1	24.70	1	24.75	24.55	0	5,084	0.00%
2019/05/09	2	24.53	2	24.25	24.20	0	4,995	0.00%
2019/05/07	3	25.82	0	0.00	25.70	3	4,836	0.06%
2019/05/06	5.5	25.74	2	25.25	25.10	3.5	4,785	0.07%
2019/05/02	0	0.00	15	26.12	26.25	-15	4,671	-0.32%
2019/04/30	16	25.88	24	25.84	26.00	-8	4,622	-0.17%
2019/04/26	1	24.80	0	0.00	25.35	1	4,409	0.02%
2019/04/25	24	25.60	24	25.53	25.15	0	4,519	0.00%
2019/04/24	10	25.30	11	25.25	25.45	-1	4,551	-0.02%
2019/04/23	0	0.00	9	25.05	25.20	-9	4,545	-0.20%
2019/04/22	14	24.94	3	24.85	25.10	11	4,548	0.24%
2019/04/19	1	24.25	1	24.35	24.20	0	4,467	0.00%
2019/04/18	0	0.00	1	24.40	23.90	-1	4,501	-0.02%
2019/04/17	1	24.65	1	24.70	24.55	0	4,630	0.00%
2019/04/16	2	24.68	16	24.79	24.50	-14	4,820	-0.29%
2019/04/15	1	24.55	13	24.09	24.65	-12	4,989	-0.24%
2019/04/12	2	23.55	0	0.00	23.60	2	4,914	0.04%
2019/04/11	4	23.91	1	23.95	23.70	3	4,911	0.06%
2019/04/10	0	0.00	20	24.20	24.10	-20	4,887	-0.41%
2019/04/09	3	23.60	0	0.00	23.85	3	4,821	0.06%
2019/04/08	15	23.75	0	0.00	23.75	15	4,839	0.31%
2019/04/03	12	23.59	0	0.00	23.50	12	4,805	0.25%
2019/04/02	32	23.48	20	23.60	23.40	12	4,795	0.25%
2019/04/01	2	23.50	5	23.47	23.45	-3	4,776	-0.06%
2019/03/29	9	22.96	1	23.00	23.00	8	4,726	0.17%
2019/03/28	5	22.95	3	22.90	22.90	2	4,701	0.04%
2019/03/27	3	23.62	0	23.70	23.50	3	4,650	0.06%
2019/03/26	0	0.00	21	23.73	23.40	-21	4,622	-0.45%
2019/03/25	23	23.75	3.2	24.09	23.75	19.9	4,553	0.44%
2019/03/22	5	25.25	126	25.07	24.85	-121	4,557	-2.65%	大賣/鉅額交易
2019/03/21	0	0.00	7	26.31	26.10	-7	4,316	-0.16%
2019/03/20	1	25.80	0	0.00	26.05	1	4,214	0.02%
2019/03/19	1	26.05	6	26.10	26.10	-5	4,218	-0.12%
2019/03/18	6.2	26.24	5	26.00	26.50	1.2	4,208	0.03%
2019/03/15	1	25.25	0	0.00	25.15	1	4,001	0.02%
2019/03/14	6	25.60	5	25.50	25.35	1	3,996	0.03%
2019/03/13	0	0.00	9	25.16	25.35	-9	3,949	-0.23%
2019/03/12	0	0.00	17	25.20	25.05	-17	3,954	-0.43%
2019/03/08	2	24.65	0	0.00	24.75	2	4,017	0.05%
2019/03/06	3	25.70	6	25.25	25.70	-3	3,941	-0.08%
2019/03/05	0	0.00	7	25.10	24.85	-7	3,870	-0.18%
2019/03/04	6	25.00	35	25.11	25.00	-29	3,847	-0.75%
2019/02/26	2	24.90	1	24.50	24.50	1	3,815	0.03%
2019/02/25	2	24.95	7	25.20	24.95	-5	3,835	-0.13%
2019/02/22	0	0.00	10	24.90	24.90	-10	3,808	-0.26%
2019/02/21	0	0.00	1	24.75	24.80	-1	3,830	-0.03%
2019/02/20	1	24.35	0	0.00	24.50	1	3,817	0.03%
2019/02/19	2	24.58	10	24.70	24.70	-8	3,789	-0.21%
2019/02/18	0	0.00	6	24.88	24.80	-6	3,808	-0.16%
2019/02/15	3	24.70	0	0.00	24.80	3	3,812	0.08%
2019/02/14	4	24.91	0	0.00	24.80	4	3,805	0.11%
2019/02/13	0	0.00	13	25.12	24.95	-13	3,803	-0.34%
2019/02/12	15	25.00	0	0.00	24.90	15	3,803	0.39%
2019/01/30	1	24.55	0	0.00	24.60	1	3,776	0.03%
2019/01/29	31	24.31	4	24.66	24.45	27	3,774	0.72%
2019/01/28	0	0.00	1	25.00	24.90	-1	3,750	-0.03%
2019/01/25	2	24.70	0	0.00	24.65	2	3,756	0.05%
2019/01/24	1	24.65	0	0.00	24.65	1	3,746	0.03%
2019/01/23	5	24.80	1	24.80	24.80	4	3,737	0.11%
2019/01/22	15	25.07	0	0.00	25.05	15	3,719	0.40%
2019/01/21	2	25.15	11	25.35	25.35	-9	3,653	-0.25%
2019/01/18	13	25.28	4	25.30	25.30	9	3,642	0.25%
2019/01/17	8	25.37	7	25.37	25.30	1	3,618	0.03%
2019/01/16	5	25.90	24	25.70	26.10	-19	3,458	-0.55%
2019/01/15	14	25.25	0	0.00	25.05	14	3,279	0.43%
2019/01/14	7	24.91	2	24.85	24.85	5	3,222	0.16%
2019/01/11	1	25.15	0	0.00	25.10	1	3,158	0.03%
2019/01/10	1	25.40	0.2	25.65	25.75	0.8	3,087	0.03%
2019/01/09	4	25.49	18	25.85	25.50	-14	3,015	-0.46%
2019/01/08	19	24.82	45	25.25	25.45	-26	2,864	-0.91%
2019/01/07	41	23.90	9	23.89	24.50	32	2,643	1.21%
2019/01/04	16	22.66	0	0.00	22.70	16	2,411	0.66%
2019/01/03	19	22.70	1	23.10	22.75	18	2,429	0.74%
2019/01/02	16	23.07	0	0.00	23.00	16	2,447	0.65%
2018/12/28	0	0.00	1	22.95	22.95	-1	2,429	-0.04%
2018/12/26	4	22.68	0	0.00	22.25	4	2,410	0.17%
2018/12/25	1	22.95	0	0.00	22.65	1	2,408	0.04%
2018/12/24	1	22.65	0	0.00	23.05	1	2,406	0.04%
2018/12/20	0	0.00	8	22.05	22.30	-8	2,499	-0.32%
2018/12/19	0	0.00	10	23.00	22.70	-10	2,485	-0.40%
2018/12/18	1	22.70	0	0.00	22.75	1	2,476	0.04%
2018/12/17	8	23.99	13	23.65	23.00	-5	2,441	-0.20%
2018/12/14	1	22.95	0	0.00	23.15	1	2,315	0.04%
2018/12/13	0	0.00	2	23.10	23.05	-2	2,299	-0.09%
2018/12/12	4	22.93	1	23.30	23.00	3	2,257	0.13%
2018/12/11	7	22.94	3	22.80	22.80	4	2,201	0.18%
2018/12/10	6	21.68	0	0.00	21.55	6	2,095	0.29%
2018/12/06	4	21.55	0	0.00	21.30	4	2,067	0.19%
2018/12/05	13	22.07	0	0.00	22.25	13	2,033	0.64%
2018/12/04	6	22.76	5	22.45	22.45	1	2,034	0.05%
2018/12/03	50	22.01	0	0.00	22.10	50	1,968	2.54%
2018/11/29	0	0.00	1	21.65	21.45	-1	1,929	-0.05%
2018/11/27	0	0.00	1	21.05	20.95	-1	1,876	-0.05%
2018/11/26	0	0.00	50	20.55	20.80	-50	1,855	-2.70%
2018/11/22	0	0.00	3	21.33	20.80	-3	1,808	-0.17%
2018/11/21	2	20.95	0	0.00	21.00	2	1,804	0.11%
2018/11/19	1	20.40	1	20.55	20.45	0	1,782	0.00%
2018/11/12	1	19.40	0	0.00	19.20	1	1,750	0.06%
2018/11/08	0	0.00	3	19.60	19.50	-3	1,833	-0.16%
2018/11/06	0	0.00	5	19.20	19.05	-5	2,062	-0.24%
2018/11/01	0	0.00	2	18.63	18.55	-2	2,130	-0.09%
2018/10/26	0	0.00	1	17.50	17.35	-1	2,456	-0.04%
2018/10/25	2	17.53	0	0.00	17.15	2	2,460	0.08%
2018/10/16	0	0.00	1	18.65	18.60	-1	2,626	-0.04%
2018/10/12	2	18.00	0	0.00	18.10	2	2,776	0.07%
2018/10/11	1	18.00	0	0.00	18.00	1	3,116	0.03%
2018/10/09	4	20.15	0	0.00	20.00	4	3,134	0.13%
2018/10/05	14	20.93	0	0.00	20.65	14	3,690	0.38%
2018/10/03	2	22.65	0	0.00	22.10	2	3,767	0.05%
2018/10/02	1	22.55	3	22.83	22.50	-2	3,818	-0.05%
2018/09/28	1	23.45	1	23.50	23.30	0	3,882	0.00%
2018/09/19	1	22.20	1	22.25	22.25	0	4,400	0.00%
2018/09/11	5	21.30	0	0.00	21.40	5	4,709	0.11%
2018/09/10	10	21.15	10	21.10	20.90	0	4,725	0.00%
2018/09/06	0	0.00	2	22.25	22.25	-2	4,733	-0.04%
2018/09/05	0	0.00	0	22.70	22.70	0	4,783	0.00%
2018/08/27	1	23.00	2	22.85	23.00	-1	5,638	-0.02%
2018/08/21	0	0.00	2	21.95	22.10	-2	5,885	-0.03%
2018/08/20	2	21.53	0	0.00	21.60	2	5,914	0.03%
2018/08/17	0	0.00	3.8	22.23	22.15	-3.8	5,887	-0.06%
2018/08/15	2	22.53	0	0.00	22.20	2	5,832	0.03%
2018/08/14	2	23.05	1	23.05	23.05	1	5,802	0.02%
2018/08/13	3	23.97	6	23.91	23.60	-3	5,750	-0.05%
2018/08/10	7	26.29	0	0.00	26.15	7	5,663	0.12%
2018/08/09	5	26.10	0	0.00	26.05	5	5,778	0.09%
2018/08/08	1	26.65	5	26.70	26.55	-4	5,753	-0.07%
2018/08/07	4	26.99	1	27.00	26.85	3	5,736	0.05%
2018/08/03	9	27.46	0	0.00	27.35	9	5,726	0.16%
2018/08/01	0	0.00	3	26.80	26.80	-3	5,461	-0.05%
2018/07/26	1	26.75	0	0.00	26.55	1	5,382	0.02%
2018/07/25	2	26.70	0	0.00	26.60	2	5,360	0.04%
2018/07/23	1	26.75	1	26.80	26.55	0	5,329	0.00%
2018/07/20	0	0.00	13	27.20	27.05	-13	5,289	-0.25%
2018/07/19	1	27.50	0	0.00	27.45	1	5,251	0.02%
2018/07/18	4	28.26	8	28.71	27.90	-4	5,190	-0.08%
2018/07/16	12	27.96	5	27.83	28.00	7	4,833	0.14%
2018/07/13	11	28.78	20	28.67	28.45	-9	4,685	-0.19%
2018/07/12	0	0.00	5	27.75	27.80	-5	4,325	-0.12%
2018/07/09	0	0.00	2	27.43	27.20	-2	4,301	-0.05%
2018/07/06	2	26.65	0	0.00	27.05	2	4,281	0.05%
2018/07/05	1	27.00	0	0.00	27.00	1	4,321	0.02%
2018/07/04	0	0.00	3	28.55	27.90	-3	4,324	-0.07%
2018/07/02	6	26.90	10	27.00	26.85	-4	4,016	-0.10%
2018/06/29	0	0.00	2	27.40	27.25	-2	3,991	-0.05%
2018/06/28	1	26.25	0	0.00	26.25	1	3,914	0.03%
2018/06/26	2	26.20	5	26.15	26.20	-3	3,973	-0.08%
2018/06/22	0	0.00	2	27.45	27.15	-2	4,015	-0.05%
2018/06/21	8	27.88	5	27.98	27.95	3	3,998	0.08%
2018/06/19	1	27.20	0	0.00	27.20	1	4,013	0.02%
2018/06/15	2	27.25	0	0.00	27.50	2	4,095	0.05%
2018/06/14	5	27.43	0	0.00	27.30	5	4,165	0.12%
2018/06/13	0	0.00	12.1	27.70	27.60	-12.1	4,174	-0.29%
2018/06/12	0	0.00	1	27.75	27.85	-1	4,166	-0.02%
2018/06/06	2	27.23	10	27.20	27.35	-8	4,114	-0.19%
2018/06/05	2	27.63	11	27.32	27.00	-9	4,531	-0.20%
2018/06/04	14	28.43	3	28.25	28.05	11	4,582	0.24%
2018/06/01	6	26.48	1	26.90	27.35	5	4,392	0.11%
2018/05/31	1	26.50	52	26.31	26.50	-51	4,412	-1.16%
2018/05/30	2	25.95	0	0.00	25.90	2	4,538	0.04%
2018/05/28	11	26.15	0	0.00	26.05	11	4,630	0.24%
2018/05/22	0	0.00	1	25.90	25.75	-1	4,910	-0.02%
2018/05/18	1	25.90	3	25.60	25.40	-2	5,176	-0.04%
2018/05/17	0	0.00	2	25.88	26.10	-2	5,161	-0.04%
2018/05/16	2	24.35	0	0.00	24.50	2	5,055	0.04%
2018/05/14	1	24.00	0	0.00	24.00	1	5,303	0.02%
2018/05/02	2	24.00	0	0.00	24.00	2	5,954	0.03%
2018/04/27	0	0.00	4.5	23.93	23.70	-4.5	6,376	-0.07%
2018/04/26	2	23.90	1	24.15	23.55	1	6,682	0.01%
2018/04/25	1	23.60	0	0.00	23.75	1	7,172	0.01%
2018/04/20	100	25.20	0	0.00	25.20	100	7,393	1.35%
2018/04/18	0	0.00	1	25.50	25.50	-1	7,755	-0.01%
2018/04/13	0	0.00	1	26.60	26.75	-1	8,566	-0.01%
2018/04/11	1	27.15	5	26.82	26.70	-4	10,411	-0.04%
2018/04/10	5	26.47	0	0.00	26.55	5	11,292	0.04%
2018/04/03	1	26.10	0	0.00	25.85	1	11,754	0.01%
2018/04/02	1	26.80	0	0.00	26.65	1	11,738	0.01%
2018/03/31	1	26.60	0	0.00	26.65	1	11,828	0.01%
2018/03/30	0	0.00	1	27.05	27.05	-1	11,829	-0.01%
2018/03/29	0	0.00	1	27.00	27.00	-1	11,807	-0.01%
2018/03/28	2	27.20	0	0.00	27.00	2	11,817	0.02%
2018/03/27	0	0.00	2	27.50	27.50	-2	11,825	-0.02%
2018/03/26	2	26.80	0	0.00	26.80	2	11,834	0.02%
2018/03/23	7	26.59	0	0.00	26.75	7	11,831	0.06%
2018/03/22	9	27.54	6	27.70	27.35	3	11,738	0.03%
2018/03/21	7	27.41	1	27.65	27.85	6	11,692	0.05%
2018/03/20	6	27.23	15	27.20	27.15	-9	11,863	-0.08%
2018/03/19	5	28.00	0	0.00	27.90	5	11,893	0.04%
2018/03/16	0	0.00	1	28.25	28.20	-1	11,875	-0.01%
2018/03/14	3	28.02	0	0.00	27.95	3	11,906	0.03%
2018/03/12	7	28.39	3.5	28.64	28.35	3.5	11,841	0.03%
2018/03/09	11	30.03	58	30.20	29.20	-47	11,816	-0.40%
2018/03/08	4	28.90	5	28.89	28.75	-1	11,452	-0.01%
2018/03/07	0	0.00	2	28.55	28.50	-2	11,450	-0.02%
2018/03/06	1	28.75	1	28.85	28.75	0	11,513	0.00%
2018/03/05	5	28.70	5	28.51	28.45	0	11,389	0.00%
2018/03/02	2	27.78	4	28.30	28.15	-2	11,353	-0.02%
2018/03/01	1	28.00	0	0.00	27.95	1	11,737	0.01%
2018/02/27	0	0.00	1	28.00	27.80	-1	11,967	-0.01%
2018/02/26	12	27.23	3	27.50	27.00	9	12,038	0.07%
2018/02/23	4	27.39	0	0.00	27.45	4	12,002	0.03%
2018/02/22	5	27.00	0	0.00	27.25	5	11,994	0.04%
2018/02/21	1	26.75	2	26.80	27.50	-1	11,995	-0.01%
2018/02/12	50	25.70	46	25.43	25.45	4	11,913	0.03%
2018/02/09	0	0.00	12	24.02	25.00	-12	11,890	-0.10%
2018/02/06	9	25.38	1	25.15	25.10	8	12,043	0.07%
2018/02/05	7	27.08	6	27.06	27.40	1	12,214	0.01%
2018/02/02	1	27.80	1	27.95	27.95	0	12,207	0.00%
2018/02/01	3	28.25	1	28.45	27.95	2	12,226	0.02%
2018/01/31	7	27.84	3	27.93	28.10	4	12,282	0.03%
2018/01/30	3	28.48	2	28.75	28.05	1	12,234	0.01%
2018/01/29	3	28.25	6	28.26	28.40	-3	12,159	-0.02%
2018/01/26	11	27.92	5	28.02	27.70	6	12,089	0.05%
2018/01/25	12	28.87	5	29.08	28.10	7	11,968	0.06%
2018/01/24	28	29.26	30	28.88	29.30	-2	11,793	-0.02%
2018/01/23	23	29.35	11	29.43	29.05	12	11,701	0.10%
2018/01/22	43	31.04	23	30.38	30.30	20	11,422	0.18%
2018/01/19	2	30.20	21	30.68	30.70	-19	11,212	-0.17%
2018/01/18	7	30.04	1.1	29.49	29.35	5.9	10,752	0.06%
2018/01/16	22	29.89	0	0.00	29.50	22	10,612	0.21%
2018/01/15	3	29.43	4	29.49	29.35	-1	10,510	-0.01%
2018/01/12	30	30.63	1	30.10	30.05	29	10,468	0.28%
2018/01/11	2	29.63	11	29.59	29.55	-9	10,156	-0.09%
2018/01/10	13	29.22	124	29.39	29.10	-111	9,979	-1.11%	大賣/鉅額交易
2018/01/09	16	29.81	19	30.04	30.20	-3	9,679	-0.03%
2018/01/08	46	31.39	52	31.15	30.60	-6	9,315	-0.06%
2018/01/05	149	31.34	55	30.48	31.20	94	8,612	1.09%	大買/
2018/01/04	44	27.39	74	28.32	28.95	-30	7,454	-0.40%
2018/01/03	8	26.71	14	26.49	26.35	-6	6,544	-0.09%
2018/01/02	12	25.88	19	25.94	25.95	-7	6,204	-0.11%