健喬 (4114)-元大-竹科券商分點個股進出

台股 » 個股 » 健喬 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

健喬

(4114)

可現股當沖

股價
32.55
漲跌
▲0.30
漲幅
+0.93%
成交量
446張
產業
上櫃生技醫療類股
257人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

健喬 (4114)籌碼相關－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科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
2024/12/17	0	0.00	7	32.49	32.55	-7	648	-1.08%
2024/12/13	6.2	33.00	0	0.00	33.00	6.2	653	0.95%
2024/12/11	0	33.80	0	0.00	33.60	0	653	0.00%
2024/12/10	1	33.70	1	33.85	33.70	0	649	0.00%
2024/12/09	1	33.85	0	0.00	33.95	1	646	0.15%
2024/12/02	11	34.11	0	0.00	34.10	11	658	1.67%
2024/11/28	4.1	34.05	0	0.00	34.05	4.1	659	0.62%
2024/11/27	3	34.57	1	34.45	34.40	2	659	0.30%
2024/11/26	0	0.00	1.1	34.86	34.80	-1.1	657	-0.17%
2024/11/21	0	35.00	0	0.00	34.90	0	661	0.00%
2024/11/19	0.2	34.60	0	0.00	34.70	0.2	668	0.03%
2024/11/18	1	34.20	0	0.00	34.25	1	675	0.15%
2024/11/15	0.3	35.20	1.2	35.21	35.10	-0.9	662	-0.14%
2024/11/14	6	35.25	0	0.00	35.30	6	668	0.90%
2024/11/07	1	36.55	0	0.00	36.55	1	714	0.14%
2024/11/06	0	0.00	2.2	36.50	36.40	-2.2	744	-0.30%
2024/11/05	1.1	36.50	0	0.00	36.50	1.1	772	0.14%
2024/11/04	0.1	36.55	0	0.00	36.55	0.1	812	0.01%
2024/11/01	1	36.60	0	0.00	36.75	1	861	0.12%
2024/10/30	1	36.30	0	0.00	36.20	1	895	0.11%
2024/10/29	6.1	36.30	0	0.00	36.30	6.1	933	0.65%
2024/10/28	0	0.00	1	36.65	36.60	-1	939	-0.11%
2024/10/24	0	0.00	1	36.70	36.65	-1	972	-0.10%
2024/10/23	0.1	36.80	0	0.00	36.70	0.1	1,007	0.01%
2024/10/18	0	0.00	0.1	36.80	36.75	-0.1	1,063	-0.01%
2024/10/17	0.2	36.98	0	0.00	36.85	0.2	1,067	0.02%
2024/10/16	0.2	36.85	0	0.00	36.80	0.2	1,070	0.01%
2024/10/15	1	36.85	0	0.00	36.80	1	1,074	0.09%
2024/10/11	3.4	36.92	0	0.00	36.85	3.4	1,072	0.31%
2024/10/09	0	0.00	3	37.05	37.05	-3	1,070	-0.28%
2024/10/08	0.3	37.27	0	0.00	37.20	0.3	1,068	0.03%
2024/10/07	0	0.00	1	37.20	37.25	-1	1,091	-0.09%
2024/10/01	1.1	37.40	0	0.00	37.45	1.1	1,145	0.09%
2024/09/30	0	37.55	0	0.00	37.50	0	1,178	0.00%
2024/09/27	1	37.45	2	37.35	37.30	-1	1,184	-0.08%
2024/09/26	0	0.00	1	37.35	37.35	-1	1,190	-0.08%
2024/09/25	1.2	37.26	0	0.00	37.30	1.2	1,207	0.10%
2024/09/23	0.1	37.35	0	0.00	37.30	0.1	1,229	0.00%
2024/09/19	0.2	37.30	0	0.00	37.30	0.2	1,264	0.01%
2024/09/18	0.2	37.60	9.3	37.39	37.25	-9.1	1,279	-0.71%
2024/09/16	1.3	37.70	0	0.00	37.50	1.3	1,296	0.10%
2024/09/13	4.6	37.84	2.1	37.79	37.65	2.5	1,307	0.19%
2024/09/11	0.1	38.15	0	0.00	38.20	0.1	1,327	0.01%
2024/09/09	1	37.30	2	37.35	37.65	-1	1,369	-0.07%
2024/09/06	0.2	37.65	0	0.00	37.60	0.2	1,375	0.01%
2024/09/04	1	37.20	3	37.45	37.40	-2	1,403	-0.14%
2024/08/29	0	0.00	1	38.00	38.00	-1	1,502	-0.07%
2024/08/28	0	0.00	3	38.10	38.15	-3	1,509	-0.20%
2024/08/16	0.3	37.95	0.1	37.80	37.75	0.2	1,568	0.01%
2024/08/15	0	0.00	1.3	37.91	38.10	-1.3	1,569	-0.08%
2024/08/14	1	37.45	1.2	37.33	37.10	-0.2	1,595	-0.01%
2024/08/13	0.6	37.25	0	0.00	37.25	0.6	1,638	0.04%
2024/08/12	1.1	36.90	1	36.80	36.85	0.1	1,639	0.00%
2024/08/09	1.4	36.95	3	37.07	36.75	-1.6	1,635	-0.10%
2024/08/08	3	40.63	4.3	40.47	40.40	-1.3	1,614	-0.08%
2024/08/07	1	40.05	3	40.45	40.55	-2	1,590	-0.13%
2024/08/06	0	0.00	4	38.25	38.90	-4	1,579	-0.25%
2024/08/05	2.2	39.29	15	39.43	38.95	-12.9	1,549	-0.83%
2024/08/02	4	41.60	1	41.55	41.30	3	1,511	0.20%
2024/08/01	174	41.34	1	41.60	41.65	173	1,477	11.71%	大買/鉅額交易
2024/07/31	12	40.97	3.1	40.98	40.90	8.9	1,447	0.61%
2024/07/30	0	40.75	0.1	40.85	40.90	0	1,434	0.00%
2024/07/26	5	40.91	0	0.00	40.85	5	1,405	0.36%
2024/07/23	5	40.94	0.2	40.85	40.50	4.8	1,379	0.35%
2024/07/22	0.3	39.55	0	0.00	39.40	0.3	1,350	0.02%
2024/07/19	0	0.00	1	40.20	39.70	-1	1,337	-0.07%
2024/07/16	0	0.00	1	39.90	39.95	-1	1,320	-0.08%
2024/07/15	0	0.00	6	39.77	39.85	-6	1,340	-0.45%
2024/07/12	1	39.80	2	39.80	39.75	-1	1,340	-0.07%
2024/07/10	0	0.00	1	39.70	39.60	-1	1,352	-0.07%
2024/07/09	0	0.00	5	39.85	39.70	-5	1,355	-0.37%
2024/07/08	1	40.10	0	0.00	40.10	1	1,339	0.07%
2024/07/05	0	40.00	0	0.00	40.00	0	1,326	0.00%
2024/07/01	0	0.00	1	41.75	41.60	-1	1,272	-0.08%
2024/06/27	1	41.50	0	0.00	41.35	1	1,276	0.08%
2024/06/26	1	41.75	0	0.00	41.70	1	1,263	0.08%
2024/06/24	1	41.45	0	0.00	41.30	1	1,297	0.08%
2024/06/21	4	41.80	4	41.54	41.40	0	1,295	0.00%
2024/06/19	0	0.00	9.7	41.04	41.05	-9.7	1,275	-0.76%
2024/06/18	0	0.00	0.2	41.40	41.45	-0.2	1,260	-0.02%
2024/06/13	1	40.70	0	0.00	41.00	1	1,228	0.08%
2024/06/12	1	40.80	0.2	40.80	40.95	0.8	1,234	0.06%
2024/06/11	3	41.20	0	0.00	40.95	3	1,247	0.24%
2024/06/07	1	41.20	3.2	41.17	41.05	-2.2	1,276	-0.18%
2024/06/06	3	40.52	0.2	40.36	40.30	2.9	1,218	0.23%
2024/06/05	2	40.38	1	40.20	40.55	1	1,208	0.08%
2024/06/04	0	0.00	0.3	40.23	40.05	-0.3	1,230	-0.02%
2024/05/31	1	40.05	1	39.95	39.95	0	1,242	0.00%
2024/05/29	0	39.80	4	40.00	40.00	-4	1,246	-0.32%
2024/05/27	4	39.65	0	0.00	39.75	4	1,244	0.32%
2024/05/24	1	39.50	0	0.00	39.55	1	1,248	0.08%
2024/05/23	1	39.85	0	0.00	39.50	1	1,261	0.08%
2024/05/20	0	0.00	1	40.50	40.30	-1	1,245	-0.08%
2024/05/17	0	0.00	4.2	40.15	40.25	-4.2	1,214	-0.35%
2024/05/14	3	39.90	5	39.80	39.65	-2	1,241	-0.16%
2024/05/13	3	39.58	1.2	39.60	39.55	1.8	1,239	0.15%
2024/05/06	1	39.10	10	39.00	39.10	-9	1,216	-0.74%
2024/05/03	0.1	38.90	0	0.00	38.75	0.1	1,210	0.01%
2024/05/02	3	38.80	2.1	38.65	38.80	0.9	1,209	0.08%
2024/04/26	0	0.00	5	38.15	38.10	-5	1,213	-0.41%
2024/04/19	0	0.00	4	38.26	37.90	-4	1,266	-0.32%
2024/04/18	1	38.60	0	0.00	38.70	1	1,253	0.08%
2024/04/17	2	38.35	0	0.00	38.25	2	1,251	0.16%
2024/04/16	0.2	38.25	0	0.00	37.95	0.2	1,257	0.01%
2024/04/15	0	0.00	11	38.77	38.65	-11	1,278	-0.86%
2024/04/12	0	0.00	1	39.25	39.10	-1	1,289	-0.08%
2024/04/11	0	0.00	5	39.40	39.45	-5	1,316	-0.38%
2024/04/08	1	39.85	0	0.00	39.90	1	1,450	0.07%
2024/04/02	3	39.90	1.2	39.73	39.85	1.8	1,450	0.12%
2024/04/01	9	40.06	3	40.00	39.95	6	1,452	0.41%
2024/03/29	0	0.00	7	39.24	39.25	-7	1,433	-0.49%
2024/03/28	4	39.98	6.8	39.56	39.55	-2.8	1,446	-0.19%
2024/03/27	9	39.55	5.2	39.48	39.85	3.9	1,441	0.27%
2024/03/25	2	39.10	0	0.00	39.15	2	1,485	0.13%
2024/03/22	2	38.98	0	0.00	38.95	2	1,500	0.13%
2024/03/21	0	0.00	0.2	39.00	38.95	-0.2	1,523	-0.01%
2024/03/20	5	39.05	5.2	39.10	39.00	-0.2	1,535	-0.01%
2024/03/19	2.5	39.13	5.2	38.95	39.15	-2.7	1,564	-0.17%
2024/03/18	0	0.00	0.5	38.80	38.85	-0.5	1,575	-0.03%
2024/03/15	0	38.90	8	39.05	38.60	-8	1,628	-0.49%
2024/03/14	3	38.95	1	39.05	39.05	2	1,648	0.12%
2024/03/13	0	38.90	0	0.00	38.65	0	1,666	0.00%
2024/03/12	0.2	37.80	0	0.00	37.95	0.2	1,667	0.01%
2024/03/11	1	37.60	0	0.00	37.60	1	1,708	0.06%
2024/03/08	0	0.00	6	37.55	37.55	-6	1,864	-0.32%
2024/03/06	1	38.85	0	0.00	38.65	1	2,221	0.05%
2024/03/05	2	38.80	0.1	38.95	38.80	1.9	2,315	0.08%
2024/03/01	0	38.95	0	0.00	38.90	0	3,161	0.00%
2024/02/29	0	38.95	0	0.00	39.00	0	3,461	0.00%
2024/02/26	0	0.00	1	39.10	39.20	-1	3,455	-0.03%
2024/02/23	0	38.85	1	38.85	38.50	-1	3,440	-0.03%
2024/02/22	3	39.20	5	39.15	39.05	-2	3,426	-0.06%
2024/02/21	0	39.20	0	0.00	39.30	0	3,421	0.00%
2024/02/20	0	39.15	0	0.00	39.25	0	3,413	0.00%
2024/02/19	0	39.25	0.2	39.35	39.25	-0.1	3,405	0.00%
2024/02/15	2	38.70	0.1	38.65	38.70	1.9	3,348	0.06%
2024/02/05	0	37.35	2	37.53	37.45	-2	3,321	-0.06%
2024/01/30	0	37.75	0	0.00	37.65	0	3,359	0.00%
2024/01/26	0	0.00	6	37.75	37.75	-6	3,360	-0.18%
2024/01/22	3	37.55	0	0.00	37.50	3	3,461	0.09%
2024/01/17	1	37.40	3	38.35	37.40	-2	3,431	-0.06%
2024/01/16	0	38.55	2	38.25	38.30	-2	3,413	-0.06%
2024/01/15	0	38.60	0	0.00	38.60	0	3,405	0.00%
2024/01/10	0	0.00	1.9	38.48	38.25	-1.9	3,406	-0.06%
2024/01/09	0	38.60	0	0.00	38.40	0	3,408	0.00%
2024/01/08	1	39.65	0	0.00	39.30	1	3,366	0.03%
2024/01/05	0	0.00	4.1	39.70	39.50	-4.1	3,347	-0.12%
2024/01/04	0	0.00	1	39.10	39.15	-1	3,316	-0.03%
2024/01/03	8	39.82	12.4	39.91	39.35	-4.4	3,307	-0.13%
2023/12/29	0	0.00	4	38.63	38.65	-4	3,159	-0.13%
2023/12/26	1	38.85	0	0.00	38.55	1	3,141	0.03%
2023/12/25	0	38.65	0	0.00	38.50	0	3,137	0.00%
2023/12/22	3	39.35	0	0.00	39.15	3	3,119	0.10%
2023/12/21	0	0.00	0.1	39.80	39.75	-0.1	3,101	0.00%
2023/12/20	5	39.35	0	0.00	39.30	5	3,043	0.16%
2023/12/18	8	39.10	0	0.00	39.10	8	2,994	0.27%
2023/12/15	1.3	38.85	1	38.85	38.70	0.3	2,972	0.01%
2023/12/14	1	38.35	0	0.00	38.35	1	2,962	0.03%
2023/12/13	0	0.00	4	38.84	38.65	-4	2,934	-0.14%
2023/12/12	1	39.05	3	39.75	38.90	-2	2,911	-0.07%
2023/12/08	1	40.20	6	40.60	40.10	-5	2,830	-0.18%
2023/12/07	4	41.30	7	41.09	40.75	-3	2,789	-0.11%
2023/12/06	0	0.00	6	41.37	41.50	-6	2,751	-0.22%
2023/12/05	13	42.20	1	41.55	41.50	12	2,718	0.44%
2023/12/04	8	41.91	17.3	41.88	41.95	-9.3	2,575	-0.36%
2023/12/01	27	41.81	15.1	41.69	41.30	11.9	2,423	0.49%
2023/11/30	7	40.88	3.3	40.60	40.20	3.7	2,155	0.17%
2023/11/29	3.1	41.13	8	41.39	41.10	-4.9	2,056	-0.24%
2023/11/28	70	41.84	82.5	41.67	42.00	-12.5	1,935	-0.64%
2023/11/27	24	41.21	22.2	41.40	41.55	1.8	1,209	0.15%
2023/11/24	5	37.78	0	0.00	37.80	5	907	0.56%
2023/11/22	10.4	37.70	0	0.00	37.60	10.4	893	1.16%
2023/11/21	1	37.65	0	0.00	37.80	1	910	0.11%
2023/11/20	0.5	37.85	1	37.65	37.65	-0.5	916	-0.05%
2023/11/17	0.2	37.74	1	37.60	37.60	-0.8	918	-0.09%
2023/11/16	0	0.00	2.1	37.35	37.55	-2.1	921	-0.23%
2023/11/15	1	37.10	0	0.00	37.05	1	925	0.11%
2023/11/14	0.1	36.90	1	36.75	36.80	-0.9	931	-0.10%
2023/11/13	2	36.60	0	0.00	36.60	2	948	0.21%
2023/11/10	1.1	37.72	4	37.26	37.00	-3	950	-0.31%
2023/11/09	1.1	37.46	0	0.00	37.25	1.1	960	0.11%
2023/11/08	1.2	37.83	0	0.00	37.70	1.2	1,053	0.11%
2023/11/07	5	37.88	0	0.00	37.75	5	1,076	0.46%
2023/11/06	0.1	37.35	0	0.00	37.40	0.1	1,074	0.01%
2023/11/03	1.1	37.79	0	0.00	37.30	1.1	1,084	0.10%
2023/11/02	0.2	37.33	0	0.00	37.35	0.2	1,173	0.02%
2023/11/01	0.2	37.71	0	0.00	37.35	0.2	1,269	0.01%
2023/10/31	0.3	37.35	1	37.30	37.55	-0.7	1,287	-0.05%
2023/10/30	12	38.18	5	38.15	37.90	7	1,296	0.54%
2023/10/20	0	0.00	1	35.65	35.75	-1	1,326	-0.08%
2023/10/19	0.2	36.58	1.1	36.24	36.00	-0.9	1,347	-0.07%
2023/10/18	0	0.00	2.8	35.63	35.65	-2.8	1,367	-0.20%
2023/10/17	1.1	36.31	7	36.52	36.15	-6	1,396	-0.43%
2023/10/12	0.1	37.10	0	0.00	36.95	0.1	1,508	0.00%
2023/10/11	0.1	37.50	2.1	37.39	37.05	-2	1,527	-0.13%
2023/10/03	0.8	37.80	0	0.00	37.50	0.8	1,617	0.05%
2023/09/28	0	0.00	0.8	38.00	37.95	-0.8	1,689	-0.05%
2023/09/27	1	38.00	1	37.95	37.95	0	1,699	0.00%
2023/09/26	0.1	37.85	0	0.00	37.70	0.1	1,728	0.01%
2023/09/22	0	0.00	0.2	37.20	37.20	-0.2	1,769	-0.01%
2023/09/21	0.1	37.46	0	0.00	37.10	0.1	1,799	0.01%
2023/09/20	0	38.00	0	0.00	38.00	0	1,842	0.00%
2023/09/19	0	38.10	0	0.00	38.05	0	1,897	0.00%
2023/09/18	0	0.00	15	37.80	37.70	-15	1,919	-0.78%
2023/09/15	0.6	37.60	0.4	37.60	37.55	0.2	1,970	0.01%
2023/09/14	5.3	37.85	0	0.00	37.70	5.3	2,030	0.26%
2023/09/13	0	0.00	1	37.75	37.70	-1	2,071	-0.05%
2023/09/12	3	37.25	0	0.00	37.20	3	2,086	0.14%
2023/09/08	1	37.55	5	37.10	37.05	-4	2,126	-0.19%
2023/09/06	0	0.00	10	36.60	36.50	-10	2,146	-0.47%
2023/08/31	0	0.00	10	36.54	36.65	-10	2,354	-0.42%
2023/08/24	0.2	35.65	0	0.00	35.25	0.2	2,465	0.01%
2023/08/23	0.1	35.85	0	0.00	35.70	0.1	2,490	0.00%
2023/08/17	1	35.25	0	0.00	35.85	1	2,676	0.04%
2023/08/16	14	35.31	0	0.00	35.45	14	2,686	0.52%
2023/08/15	0.3	35.73	0	0.00	35.75	0.3	2,715	0.01%
2023/08/14	1.8	35.65	5	36.15	35.65	-3.2	2,730	-0.12%
2023/08/11	3.1	38.78	0.2	39.30	38.70	2.9	2,657	0.11%
2023/08/10	0.8	39.79	0	0.00	39.50	0.8	2,644	0.03%
2023/08/09	2.1	39.91	0	0.00	39.70	2.1	2,683	0.08%
2023/08/08	6	40.01	0	0.00	39.90	6	2,795	0.21%
2023/08/07	5	43.95	3	44.07	44.45	2	2,856	0.07%
2023/08/04	3	43.07	0	0.00	43.90	3	2,806	0.11%
2023/08/02	6	43.05	3	43.03	43.10	3	2,867	0.10%
2023/08/01	0	43.60	0	0.00	43.55	0	2,931	0.00%
2023/07/31	3.2	43.45	3.2	43.31	43.30	0	3,292	0.00%
2023/07/28	1	43.10	16	43.05	43.15	-15	3,478	-0.43%
2023/07/27	0	43.50	0	0.00	43.30	0	3,539	0.00%
2023/07/26	11	43.33	2.1	43.55	43.25	9	3,622	0.25%
2023/07/25	15	43.88	0	0.00	43.95	15	3,795	0.40%
2023/07/24	0	43.50	0	0.00	42.95	0	3,814	0.00%
2023/07/21	1	43.55	20	43.60	43.45	-19	3,883	-0.49%
2023/07/20	26	44.17	14	43.69	43.70	12	4,080	0.29%
2023/07/19	12	44.03	5	44.10	43.90	7	4,176	0.17%
2023/07/18	2	43.20	2	43.40	43.25	0	4,285	0.00%
2023/07/17	8	43.69	5	43.85	43.85	3	4,584	0.07%
2023/07/14	0.2	43.06	0	0.00	43.05	0.2	4,739	0.00%
2023/07/13	3.1	42.65	0	0.00	42.50	3.1	4,870	0.06%
2023/07/12	2.1	42.65	0	0.00	42.60	2.1	5,127	0.04%
2023/07/11	3.2	43.66	0	0.00	43.30	3.2	5,238	0.06%
2023/07/10	0.2	43.60	2	43.60	43.50	-1.8	5,397	-0.03%
2023/07/07	13	43.73	6	43.57	43.40	7	5,761	0.12%
2023/07/06	2.2	42.93	2	43.20	42.85	0.2	5,753	0.00%
2023/07/05	0.3	43.48	1.1	43.50	43.20	-0.8	5,848	-0.01%
2023/07/04	15	43.15	0	0.00	43.10	15	5,966	0.25%
2023/07/03	0.1	43.85	1	44.10	43.65	-0.9	6,091	-0.01%
2023/06/29	5	44.03	5	43.94	43.95	0	6,185	0.00%
2023/06/28	1	43.69	3	43.47	43.70	-2	6,305	-0.03%
2023/06/27	1	44.00	0	0.00	43.55	1	6,312	0.02%
2023/06/26	6	42.28	5	43.21	43.25	1	6,296	0.02%
2023/06/21	5.1	42.56	2	42.90	42.15	3.1	6,309	0.05%
2023/06/20	3.1	43.05	2	43.35	43.00	1.1	6,279	0.02%
2023/06/19	4.1	43.99	5	43.85	43.90	-1	6,249	-0.02%
2023/06/16	7	44.67	2	44.63	44.40	5	6,234	0.08%
2023/06/15	1.2	44.56	2	44.53	44.65	-0.8	6,288	-0.01%
2023/06/14	3	45.00	0	0.00	44.80	3	6,387	0.05%
2023/06/13	0	44.85	0	0.00	44.75	0	6,449	0.00%
2023/06/12	3	45.02	3	44.95	44.85	0	6,500	0.00%
2023/06/08	2	44.68	20	44.80	44.55	-18	6,624	-0.27%
2023/06/07	25.4	45.43	2	45.50	45.35	23.4	6,732	0.35%
2023/06/06	2	45.00	1	45.25	45.30	1	6,833	0.01%
2023/06/05	1	44.75	0	0.00	44.75	1	6,935	0.01%
2023/06/02	1	44.25	0	0.00	44.15	1	7,084	0.01%
2023/05/31	0.3	43.98	0	0.00	44.45	0.3	7,420	0.00%
2023/05/30	3.2	44.10	3	43.95	43.95	0.2	7,506	0.00%
2023/05/29	3	44.42	1	44.40	44.40	2	7,634	0.03%
2023/05/26	1	44.80	1	44.50	44.55	0	7,817	0.00%
2023/05/25	3	45.45	9	45.25	45.20	-6	7,913	-0.08%
2023/05/24	7.1	46.48	1.1	45.97	45.85	6	8,236	0.07%
2023/05/23	1.2	45.19	0.1	44.90	45.50	1.2	8,478	0.01%
2023/05/22	1	44.55	0.1	44.70	44.55	1	8,545	0.01%
2023/05/19	4	44.25	2	44.48	44.20	2	8,617	0.02%
2023/05/18	2	44.70	2	44.65	44.60	0	8,727	0.00%
2023/05/17	2	44.63	1	44.80	44.85	1	8,980	0.01%
2023/05/16	1.1	44.38	0.3	44.65	44.25	0.8	9,502	0.01%
2023/05/15	3.3	44.02	1	44.15	44.10	2.3	10,171	0.02%
2023/05/12	23.3	44.42	7	44.38	44.85	16.3	10,435	0.16%
2023/05/11	4.6	45.45	37.7	45.41	45.25	-33.1	10,758	-0.31%
2023/05/10	0.3	47.20	0	0.00	46.85	0.3	11,241	0.00%
2023/05/09	14.3	47.06	8	47.38	46.75	6.3	11,720	0.05%
2023/05/08	35.2	47.93	8	48.14	47.50	27.2	11,886	0.23%
2023/05/05	47.4	49.49	83.1	48.53	48.15	-35.7	12,075	-0.30%
2023/05/04	22	48.49	23.1	48.83	49.00	-1.1	11,930	-0.01%
2023/05/03	1	48.20	3	48.20	48.10	-2	11,896	-0.02%
2023/05/02	1	48.05	3	48.12	47.95	-2	12,059	-0.02%
2023/04/28	8	46.76	3	47.93	47.80	5	12,211	0.04%
2023/04/27	3.2	45.75	2	46.15	45.80	1.2	12,194	0.01%
2023/04/26	5.1	45.59	7	45.57	46.30	-1.9	12,320	-0.02%
2023/04/25	9.1	47.48	15	46.92	46.40	-5.9	12,432	-0.05%
2023/04/24	1	46.70	3.2	46.78	47.30	-2.2	12,450	-0.02%
2023/04/21	25	45.40	41	45.53	45.20	-16	12,536	-0.13%
2023/04/20	19.4	48.01	21	48.24	46.50	-1.6	12,613	-0.01%
2023/04/19	3.1	48.90	7.1	48.87	48.80	-4	12,677	-0.03%
2023/04/18	31.3	48.60	3	48.85	48.00	28.3	13,175	0.22%
2023/04/17	5	48.74	9.2	48.65	48.85	-4.1	13,291	-0.03%
2023/04/14	5.1	48.00	6	47.76	47.45	-0.9	13,336	-0.01%
2023/04/13	8.1	47.71	7.6	47.75	47.85	0.5	13,703	0.00%
2023/04/12	54	47.75	46	47.70	46.95	8	13,914	0.06%
2023/04/11	1	46.30	8	46.01	45.80	-7	14,347	-0.05%
2023/04/10	6.1	46.10	16	46.35	46.00	-9.9	14,911	-0.07%
2023/04/07	6	46.82	1	46.85	47.20	5	15,632	0.03%
2023/04/06	16	47.09	27	46.84	46.50	-11	16,785	-0.07%
2023/03/31	0.3	45.67	3	45.83	45.75	-2.7	17,427	-0.02%
2023/03/30	3.1	45.97	1	45.90	45.65	2.1	18,029	0.01%
2023/03/29	15	45.75	9	45.91	45.95	6	18,545	0.03%
2023/03/28	1	44.35	2	44.40	44.40	-1	19,187	-0.01%
2023/03/27	0.3	45.03	0	0.00	45.00	0.3	20,402	0.00%
2023/03/24	3.2	44.18	1	44.45	44.50	2.2	21,084	0.01%
2023/03/23	0	0.00	4.5	44.18	43.90	-4.5	21,599	-0.02%
2023/03/22	1	43.91	0	0.00	43.90	1	22,585	0.00%
2023/03/21	2	44.20	1	43.95	43.85	1	23,877	0.00%
2023/03/20	2.1	43.34	0	0.00	43.70	2.1	24,698	0.01%
2023/03/17	15	44.55	4	44.40	43.50	11	25,794	0.04%
2023/03/16	1.2	44.80	0	0.00	43.90	1.2	27,136	0.00%
2023/03/15	0.1	45.55	2	45.50	45.40	-1.9	28,137	-0.01%
2023/03/14	6	45.29	1	45.35	45.25	5	28,723	0.02%
2023/03/13	1.1	44.15	2	44.70	44.30	-0.9	28,816	0.00%
2023/03/10	4.5	44.77	9	44.73	44.55	-4.5	28,767	-0.02%
2023/03/09	5	46.46	28	46.12	46.05	-23	28,666	-0.08%
2023/03/08	4.1	47.27	10	47.19	47.05	-5.9	28,518	-0.02%
2023/03/07	5	48.71	12	48.29	47.75	-7	28,394	-0.02%
2023/03/06	36.1	48.81	7	48.80	48.60	29.1	28,290	0.10%
2023/03/03	58	48.22	12.1	48.18	48.40	45.9	28,177	0.16%
2023/03/02	1	47.35	1	47.60	47.40	0	28,079	0.00%
2023/03/01	10	47.65	218	48.11	46.90	-208	28,058	-0.74%	大賣/鉅額交易
2023/02/24	2	47.82	12	47.73	47.75	-10	28,020	-0.04%
2023/02/23	217.2	47.94	5	47.83	48.40	212.2	27,889	0.76%	大買/鉅額交易
2023/02/22	35	49.04	36	48.30	47.60	-1	27,834	0.00%
2023/02/21	58	48.18	29	48.08	48.90	29	27,624	0.10%
2023/02/20	13.7	47.41	6	47.50	47.20	7.7	27,415	0.03%
2023/02/17	19	47.28	7	47.35	46.90	12	27,361	0.04%
2023/02/16	16	47.08	1	46.95	47.15	15	27,315	0.05%
2023/02/15	0	0.00	20	47.45	47.00	-20	27,265	-0.07%
2023/02/14	23	48.10	41	48.32	48.15	-18	27,087	-0.07%
2023/02/13	72	48.22	53.1	48.35	48.80	18.9	26,635	0.07%
2023/02/10	20.1	47.31	22	47.20	46.30	-1.9	26,062	-0.01%
2023/02/09	18	47.42	19	47.22	46.80	-1	25,768	0.00%
2023/02/08	89	47.09	60	47.03	47.40	29	25,344	0.11%
2023/02/07	42.3	44.93	47	45.01	45.95	-4.7	24,736	-0.02%
2023/02/06	58.1	44.37	35	44.16	44.10	23.1	24,247	0.10%
2023/02/03	36	43.59	12	43.72	43.40	24	24,031	0.10%
2023/02/02	13	43.07	12	43.81	44.10	1	23,776	0.00%
2023/02/01	9	42.51	5	42.39	42.60	4	23,565	0.02%
2023/01/31	3.3	42.86	5	42.91	42.60	-1.7	23,426	-0.01%
2023/01/30	7.5	44.10	10.1	44.29	43.40	-2.6	23,222	-0.01%
2023/01/17	2.1	44.95	7	45.15	44.80	-4.9	23,022	-0.02%
2023/01/16	10	44.50	28	44.48	45.30	-18	22,892	-0.08%
2023/01/13	15	44.08	15	44.37	43.95	0	22,776	0.00%
2023/01/12	6.1	43.64	2	44.15	43.55	4.1	22,618	0.02%
2023/01/11	9	44.79	8	44.80	44.55	1	22,398	0.00%
2023/01/10	4.2	45.38	2	46.05	45.05	2.2	22,217	0.01%
2023/01/09	13.3	45.50	14	45.70	46.35	-0.7	22,043	0.00%
2023/01/06	76	46.03	54	45.78	44.80	22	21,755	0.10%
2023/01/05	10.2	45.54	6	44.79	44.75	4.2	21,172	0.02%
2023/01/04	15	46.49	10	46.25	45.60	5	20,962	0.02%
2023/01/03	21.2	46.59	39	47.12	46.00	-17.8	20,719	-0.09%
2022/12/30	7	48.81	4	48.64	48.70	3	20,303	0.01%
2022/12/29	37.1	48.70	37	48.99	49.60	0.1	19,937	0.00%
2022/12/28	43.1	49.35	62	48.64	47.70	-18.9	19,220	-0.10%
2022/12/27	34.5	50.40	20	50.64	49.20	14.5	18,703	0.08%
2022/12/26	61.2	53.52	68.3	53.46	53.00	-7.1	17,936	-0.04%
2022/12/23	58	51.88	50.3	51.86	51.60	7.8	16,730	0.05%
2022/12/22	23.1	50.65	25	51.24	51.90	-1.9	16,072	-0.01%
2022/12/21	51.2	51.30	26	51.62	50.40	25.2	15,525	0.16%
2022/12/20	65.2	49.79	60.1	49.76	50.10	5.1	15,041	0.03%
2022/12/19	116.1	53.64	117.2	52.64	52.00	-1.1	14,377	-0.01%	大買/大賣/
2022/12/16	34	51.46	53.2	51.18	50.20	-19.1	13,240	-0.14%
2022/12/15	13.1	51.58	12	50.89	50.80	1.1	12,817	0.01%
2022/12/14	59	50.89	81	51.01	52.20	-22	12,383	-0.18%
2022/12/13	42	50.68	80.1	50.37	51.00	-38.1	11,549	-0.33%
2022/12/12	33	49.02	35	48.93	48.15	-2	10,331	-0.02%
2022/12/09	115	47.74	311.1	47.25	48.50	-196.1	9,634	-2.04%	大買/大賣/鉅額交易
2022/12/08	376.1	45.73	251	45.04	46.40	125.1	8,635	1.45%	大買/大賣/鉅額交易
2022/12/07	101	42.40	220.2	42.93	45.10	-119.2	7,546	-1.58%	大買/大賣/鉅額交易
2022/12/06	257	40.66	30.1	39.75	41.00	226.9	6,731	3.37%	大買/鉅額交易
2022/12/05	6	38.03	7.1	38.03	38.65	-1.1	6,303	-0.02%
2022/12/01	0.1	36.20	0	0.00	36.40	0.1	6,539	0.00%
2022/11/30	1.1	35.87	0	0.00	35.90	1.1	6,768	0.02%
2022/11/29	0.2	35.90	0	0.00	35.90	0.2	6,997	0.00%
2022/11/28	2	36.08	47.1	36.20	36.20	-45.1	7,308	-0.62%
2022/11/25	45.2	35.52	16	36.02	35.30	29.2	7,745	0.38%
2022/11/24	10	37.50	85	36.95	36.40	-75	8,558	-0.88%
2022/11/23	5	37.15	8	37.01	37.10	-3	8,674	-0.03%
2022/11/22	2	36.78	1	37.15	36.60	1	8,770	0.01%
2022/11/21	21	36.90	8	37.00	36.95	13	8,998	0.14%
2022/11/18	0	0.00	109	35.98	36.10	-109	9,449	-1.15%	大賣/鉅額交易
2022/11/17	7.1	36.85	4.1	37.10	36.35	3	10,198	0.03%
2022/11/16	113	36.27	8.1	36.18	36.30	104.9	10,604	0.99%	大買/鉅額交易
2022/11/15	2.3	35.37	4	35.46	35.25	-1.7	11,739	-0.01%
2022/11/14	2.2	35.77	1.2	35.91	35.75	1	12,435	0.01%
2022/11/11	0.1	35.95	0.1	35.80	35.90	0	12,962	0.00%
2022/11/10	3	35.82	3	35.70	35.30	0	13,028	0.00%
2022/11/09	1.1	36.20	4	36.10	35.65	-2.9	13,130	-0.02%
2022/11/08	4.3	36.01	2.1	36.15	35.30	2.2	13,127	0.02%
2022/11/04	0	0.00	2	34.20	34.10	-2	13,377	-0.01%
2022/11/03	1	34.15	1	34.15	34.10	0	13,565	0.00%
2022/11/02	0.2	34.10	0	0.00	33.95	0.2	13,655	0.00%
2022/11/01	2	32.88	12.1	33.37	33.60	-10.1	13,774	-0.07%
2022/10/28	0.5	32.30	0.9	32.20	32.00	-0.4	14,081	0.00%
2022/10/25	0	0.00	3	31.30	31.20	-3	14,342	-0.02%
2022/10/24	0.2	32.31	0	0.00	31.85	0.2	14,402	0.00%
2022/10/21	2.1	32.01	0	0.00	31.70	2.1	14,550	0.01%
2022/10/20	1.1	32.81	1	33.00	33.05	0.1	14,587	0.00%
2022/10/19	1.1	33.85	0	0.00	33.85	1.1	14,875	0.01%
2022/10/17	0.4	33.27	0	0.00	33.80	0.4	15,449	0.00%
2022/10/14	1.2	34.12	2.1	34.38	34.70	-0.9	15,441	-0.01%
2022/10/13	4.4	33.30	7	33.26	32.40	-2.6	15,470	-0.02%
2022/10/12	0.1	34.50	0	0.00	34.70	0.1	15,513	0.00%
2022/10/11	3.2	34.41	1	34.10	34.15	2.2	15,612	0.01%
2022/10/07	2	36.23	1.1	36.46	35.80	0.9	15,792	0.01%
2022/10/06	1	35.45	1	35.65	35.85	0	16,075	0.00%
2022/10/05	3.1	36.04	2	35.95	35.60	1.1	16,332	0.01%
2022/10/03	2	35.00	0	0.00	35.40	2	16,450	0.01%
2022/09/30	0.1	34.80	0	35.80	35.65	0	16,493	0.00%
2022/09/29	6.1	35.81	12.1	35.53	35.65	-6	16,499	-0.04%
2022/09/28	4.1	34.99	1	34.75	34.00	3.1	16,511	0.02%
2022/09/27	0.1	34.85	1.2	35.95	36.05	-1.1	16,676	-0.01%
2022/09/26	3.4	35.31	33	35.18	35.00	-29.6	16,714	-0.18%
2022/09/23	3.7	36.40	9	36.19	36.30	-5.3	16,860	-0.03%
2022/09/22	47	38.00	479	38.33	37.65	-432	17,337	-2.49%	大賣/鉅額交易
2022/09/21	285.1	37.50	3.1	37.25	37.50	282	17,598	1.60%	大買/鉅額交易
2022/09/20	52	37.50	38.2	37.07	37.20	13.8	17,765	0.08%
2022/09/19	4.2	36.46	171.3	36.88	36.20	-167.1	17,885	-0.93%	大賣/鉅額交易
2022/09/16	6.3	37.45	11	37.69	37.00	-4.7	18,239	-0.03%
2022/09/15	32.1	38.93	14	38.54	38.10	18.1	18,246	0.10%
2022/09/14	58.3	39.87	24	39.16	38.90	34.3	18,213	0.19%
2022/09/13	328	39.49	3	39.48	39.50	325	17,954	1.81%	大買/鉅額交易
2022/09/12	4	38.65	14	38.64	39.10	-10	18,058	-0.06%
2022/09/08	10.2	38.17	40	38.24	38.60	-29.8	17,869	-0.17%
2022/09/07	6	37.60	8	37.63	37.45	-2	17,718	-0.01%
2022/09/06	5.2	37.11	1.1	36.80	36.80	4.1	17,490	0.02%
2022/09/05	246.1	38.89	388	39.09	38.05	-141.9	17,235	-0.82%	大買/大賣/鉅額交易
2022/09/02	264	38.99	64.2	39.11	38.95	199.8	17,038	1.17%	大買/鉅額交易
2022/09/01	13	39.50	181.1	39.77	38.50	-168.1	16,780	-1.00%	大賣/鉅額交易
2022/08/31	316	39.88	145	40.07	39.15	171	16,307	1.05%	大買/大賣/鉅額交易
2022/08/30	14	37.61	18	37.72	38.20	-4	15,420	-0.03%
2022/08/29	9	37.27	14.1	37.22	36.85	-5.1	15,276	-0.03%
2022/08/26	29.1	38.27	10.5	38.29	37.70	18.6	15,086	0.12%
2022/08/25	28.5	38.26	1,027.1	38.27	38.40	-998.6	14,733	-6.78%	大賣/鉅額交易
2022/08/24	1,258.1	38.60	819.1	36.93	38.60	439	14,197	3.09%	大買/大賣/鉅額交易
2022/08/23	27.2	36.56	66	36.74	36.25	-38.8	13,374	-0.29%
2022/08/22	99.5	39.49	91	39.37	38.80	8.5	12,812	0.07%
2022/08/19	316	36.14	29.1	37.09	37.80	287	11,549	2.48%	大買/鉅額交易
2022/08/18	285.2	34.78	23.4	34.95	34.40	261.8	10,791	2.43%	大買/鉅額交易
2022/08/17	3.1	32.85	232.3	33.12	32.45	-229.2	10,213	-2.24%	大賣/鉅額交易
2022/08/16	211	32.50	30.2	32.38	32.75	180.8	10,044	1.80%	大買/鉅額交易
2022/08/15	0.1	31.45	2	31.40	31.85	-1.9	9,833	-0.02%
2022/08/12	36.1	32.27	14	31.79	31.75	22.1	9,737	0.23%
2022/08/11	4	32.73	6	33.02	32.85	-2	9,496	-0.02%
2022/08/10	169	32.75	160	33.16	33.15	9	9,336	0.10%	大買/大賣/
2022/08/09	21	32.30	20	32.36	32.25	1	9,134	0.01%
2022/08/08	5.2	31.85	23	31.86	32.00	-17.9	9,054	-0.20%
2022/08/05	21	32.58	267	32.06	32.45	-246	8,903	-2.76%	大賣/鉅額交易
2022/08/04	21.1	31.50	5	31.35	31.60	16.1	8,694	0.18%
2022/08/03	2	31.58	1.2	31.37	31.40	0.8	8,557	0.01%
2022/08/02	204	31.62	189	32.01	31.15	15	8,478	0.18%	大買/大賣/
2022/08/01	146	31.58	3	31.80	31.80	143	8,336	1.72%	大買/鉅額交易
2022/07/29	8	31.31	0	0.00	31.20	8	8,250	0.10%
2022/07/28	109	31.95	1	32.05	31.90	108	8,149	1.33%	大買/鉅額交易
2022/07/27	1.2	30.99	13.1	30.96	30.90	-12	7,973	-0.15%
2022/07/26	38	31.70	1,167	32.60	31.50	-1,129	7,878	-14.33%	大賣/鉅額交易
2022/07/25	525	32.32	33	32.14	32.60	492	7,561	6.51%	大買/鉅額交易
2022/07/22	665	30.92	14.1	31.11	31.55	650.9	7,174	9.07%	大買/鉅額交易
2022/07/21	1.3	29.79	0	0.00	29.65	1.3	6,983	0.02%
2022/07/20	6.2	30.31	0	0.00	30.10	6.2	6,930	0.09%
2022/07/19	65	31.70	0	0.00	31.00	65	6,846	0.95%
2022/07/18	11	31.32	3	31.05	31.60	8	6,753	0.12%
2022/07/15	13	32.40	15	31.88	31.70	-2	6,673	-0.03%
2022/07/14	35.1	32.05	43.1	31.82	31.90	-8	6,479	-0.12%
2022/07/13	7	30.80	18	30.75	31.90	-11	6,177	-0.18%
2022/07/12	14	29.82	2	29.75	30.00	12	5,992	0.20%
2022/07/11	7	29.40	2	29.40	29.60	5	5,961	0.08%
2022/07/07	1	31.95	1	32.10	32.05	0	5,767	0.00%
2022/07/06	4.1	32.07	0	0.00	31.40	4.1	5,707	0.07%
2022/07/05	7	32.91	6	33.38	33.55	1	5,586	0.02%
2022/07/04	1	31.95	3	32.00	32.00	-2	5,325	-0.04%
2022/07/01	1.2	31.84	4	31.96	31.50	-2.8	5,171	-0.05%
2022/06/30	33	34.67	382	34.42	33.05	-349	4,930	-7.08%	大賣/鉅額交易
2022/06/29	358	34.26	4.3	34.19	34.85	353.8	4,321	8.19%	大買/鉅額交易
2022/06/28	16.2	33.68	12	34.07	32.40	4.2	3,774	0.11%
2022/06/27	15.1	33.65	11	33.51	33.95	4.1	3,544	0.11%
2022/06/24	14.1	32.34	26	33.24	33.50	-11.9	3,251	-0.37%
2022/06/23	31.1	30.10	17.2	30.61	30.90	13.9	2,785	0.50%
2022/06/22	20	30.42	28	29.83	29.85	-8	2,629	-0.30%
2022/06/21	4	29.40	9	28.92	30.15	-5	2,485	-0.20%
2022/06/20	7.1	30.32	2	31.18	29.30	5.1	2,363	0.22%
2022/06/17	0	28.25	0.2	28.30	28.95	-0.2	1,993	-0.01%
2022/06/16	11	29.03	0	0.00	28.85	11	1,952	0.56%
2022/06/15	0.1	28.60	0	0.00	28.85	0.1	1,889	0.00%
2022/06/14	0.2	27.91	7	28.42	28.75	-6.8	1,859	-0.37%
2022/06/13	3.1	28.84	2	28.30	28.25	1.1	1,835	0.06%
2022/06/10	9.2	28.51	0	0.00	28.85	9.2	1,784	0.52%
2022/06/09	0	0.00	0.1	27.90	27.95	-0.1	1,705	0.00%
2022/06/08	0.1	27.30	2.1	27.40	27.50	-2	1,671	-0.12%
2022/06/07	4	27.71	2.1	28.03	27.45	1.9	1,665	0.12%
2022/06/06	2	26.95	0.1	26.95	27.00	1.9	1,608	0.12%
2022/06/01	0	0.00	4	26.30	26.50	-4	1,625	-0.25%
2022/05/31	1	26.35	0	0.00	26.30	1	1,627	0.06%
2022/05/27	0.1	26.00	0	0.00	26.20	0.1	1,661	0.00%
2022/05/19	0	0.00	0.5	26.80	26.80	-0.5	1,759	-0.03%
2022/05/16	1	26.60	1	26.90	26.70	0	1,787	0.00%
2022/05/11	4	26.70	0	0.00	26.40	4	1,743	0.23%
2022/05/09	2	26.33	10	26.20	26.15	-8	1,739	-0.46%
2022/05/04	0.1	26.70	0	0.00	26.75	0.1	1,710	0.01%
2022/05/03	2	27.55	2	27.25	27.30	0	1,698	0.00%
2022/04/28	0	0.00	4	27.75	28.00	-4	1,692	-0.24%
2022/04/26	1	27.40	0	0.00	27.30	1	1,634	0.06%
2022/04/25	2	27.60	22	27.46	27.30	-20	1,620	-1.23%
2022/04/22	1.1	28.06	1	28.20	28.25	0.1	1,574	0.00%
2022/04/21	0	0.00	1	28.65	28.70	-1	1,524	-0.07%
2022/04/20	2	27.63	12.1	27.63	27.85	-10.1	1,444	-0.70%
2022/04/19	3	28.12	0	0.00	27.95	3	1,384	0.22%
2022/04/18	5	28.69	19	28.50	28.95	-14	1,321	-1.06%
2022/04/15	21	28.29	21.5	27.62	27.65	-0.5	1,223	-0.04%
2022/04/14	0	0.00	1	27.40	27.45	-1	1,120	-0.09%
2022/04/13	0	0.00	2	26.70	26.80	-2	1,077	-0.19%
2022/04/12	1	26.80	0.2	26.50	26.70	0.8	1,055	0.07%
2022/04/11	0	0.00	1.3	26.56	26.40	-1.3	1,031	-0.13%
2022/04/07	4	26.00	2	25.85	26.00	2	994	0.20%
2022/04/06	1.5	25.93	4	25.55	26.00	-2.5	983	-0.25%
2022/03/30	2	25.65	2	25.40	25.40	0	925	0.00%
2022/03/28	1	24.80	0	0.00	24.85	1	857	0.12%
2022/03/22	1	24.70	0	0.00	24.80	1	876	0.11%
2022/03/14	4	24.40	0	0.00	24.25	4	997	0.40%
2022/03/10	0	0.00	1	24.75	24.55	-1	991	-0.10%
2022/03/08	1	24.55	0	0.00	24.55	1	981	0.10%
2022/03/01	0	0.00	5	24.80	24.80	-5	915	-0.55%
2022/02/25	3	24.60	0	0.00	24.70	3	900	0.33%
2022/02/24	1	24.20	0	0.00	24.15	1	880	0.11%
2022/02/23	0	0.00	2	24.55	24.70	-2	855	-0.23%
2022/02/21	3	24.85	0.1	24.90	24.85	2.9	825	0.35%
2022/02/17	4	24.68	0	0.00	24.60	4	790	0.51%
2022/02/16	0	0.00	1	24.45	24.50	-1	777	-0.13%
2022/02/15	5	24.25	0	0.00	24.25	5	766	0.65%
2022/02/14	10	24.20	0	0.00	24.10	10	765	1.31%
2022/02/11	2	24.50	1	24.35	24.30	1	757	0.13%
2022/02/08	10	23.85	0	0.00	23.90	10	732	1.37%
2022/02/07	5	23.55	0	0.00	23.65	5	725	0.69%
2022/01/26	6	23.23	1	23.35	23.30	5	719	0.69%
2022/01/25	2	23.25	0	0.00	23.30	2	716	0.28%
2022/01/24	2	23.43	0	0.00	23.35	2	707	0.28%
2022/01/20	0	0.00	0.1	23.85	23.80	-0.1	688	-0.02%
2022/01/18	2	23.80	0	0.00	23.80	2	685	0.29%
2022/01/17	4	23.80	0	0.00	23.80	4	681	0.59%
2022/01/14	4	23.85	0	0.00	23.75	4	677	0.59%
2022/01/13	3	23.95	0	0.00	23.95	3	669	0.45%
2022/01/10	2	24.25	0	0.00	24.15	2	639	0.31%
2022/01/07	0.1	23.95	0	0.00	24.10	0.1	624	0.01%
2022/01/04	0	0.00	1	23.80	23.75	-1	582	-0.17%
2022/01/03	1	23.70	1	23.75	23.75	0	574	-0.01%
2021/12/29	2	23.55	1	23.60	23.60	1	556	0.18%
2021/12/28	0	23.65	0	0.00	23.55	0	551	0.01%
2021/12/27	3	23.55	0	0.00	23.60	3	553	0.54%
2021/12/21	1	23.50	0	0.00	23.65	1	546	0.18%
2021/12/20	0	0.00	1	23.80	23.75	-1	549	-0.18%
2021/12/16	0	0.00	0.1	23.50	23.45	-0.1	554	-0.02%
2021/12/15	1	23.55	0	0.00	23.45	1	564	0.18%
2021/12/14	2.2	24.10	3.8	24.43	23.85	-1.6	551	-0.30%
2021/11/30	0.3	22.50	0	0.00	22.50	0.3	452	0.07%
2021/11/29	1	22.45	1	22.45	22.30	0	450	0.00%
2021/11/26	0.5	22.50	8	22.55	22.50	-7.5	444	-1.68%
2021/11/25	0.6	22.70	0	0.00	22.65	0.6	440	0.14%
2021/11/24	1	22.70	0	0.00	22.70	1	437	0.23%
2021/11/23	2	22.70	0	0.00	22.65	2	437	0.46%
2021/11/18	0	0.00	1	22.75	22.75	-1	434	-0.23%
2021/11/17	0	0.00	0.4	22.80	22.80	-0.4	431	-0.08%
2021/11/16	0	0.00	1	22.80	22.75	-1	430	-0.23%
2021/11/12	0	0.00	1	22.90	22.85	-1	437	-0.23%
2021/11/11	0	0.00	1	23.05	22.95	-1	437	-0.23%
2021/11/09	0	0.00	3	23.10	23.15	-3	437	-0.69%
2021/11/05	0	0.00	1	23.35	23.35	-1	438	-0.23%
2021/11/04	0	0.00	2	23.03	23.00	-2	433	-0.46%
2021/11/03	1	23.00	0	0.00	23.05	1	433	0.23%
2021/11/02	0.8	23.14	0	0.00	22.95	0.8	432	0.18%
2021/10/29	0.3	23.16	0	0.00	23.00	0.3	431	0.08%
2021/10/27	0	23.10	1	23.15	23.20	-1	435	-0.22%
2021/10/20	0	0.00	1	23.05	23.00	-1	453	-0.22%
2021/10/14	1	23.20	0	0.00	23.25	1	491	0.20%
2021/10/13	2	22.98	0	0.00	23.00	2	504	0.40%
2021/10/06	0	0.00	0.2	23.10	23.10	-0.2	540	-0.04%
2021/10/05	1	23.00	0	0.00	23.00	1	547	0.18%
2021/09/30	1	23.70	1	23.85	23.80	0	548	0.00%
2021/09/29	1	23.45	0	0.00	23.45	1	548	0.18%
2021/09/23	2	23.05	0	0.00	23.00	2	577	0.35%
2021/09/17	0	0.00	1	25.60	25.60	-1	612	-0.16%
2021/09/16	2	25.73	2	25.65	25.60	0	608	0.00%
2021/09/15	2	25.60	14	25.61	25.65	-12	603	-1.99%
2021/09/14	0	0.00	1	25.55	25.60	-1	603	-0.17%
2021/09/13	1.1	25.75	2	25.70	25.55	-0.9	606	-0.15%
2021/09/10	0	0.00	2	25.70	25.60	-2	605	-0.33%
2021/09/09	1	25.60	5	25.70	25.65	-4	605	-0.66%
2021/08/17	1	24.90	0	0.00	24.85	1	748	0.13%
2021/08/13	1	25.10	0	0.00	25.00	1	901	0.11%
2021/08/03	0	0.00	1	25.65	25.55	-1	1,030	-0.10%
2021/07/27	2	25.35	0	0.00	25.30	2	1,068	0.19%
2021/07/21	4	25.83	0	0.00	25.60	4	1,131	0.35%
2021/07/20	13	25.96	0	0.00	25.75	13	1,141	1.14%
2021/07/19	0	0.00	27	25.84	25.90	-27	1,134	-2.38%
2021/07/15	5	25.60	0	0.00	25.55	5	1,151	0.43%
2021/07/14	0	0.00	1	25.15	25.15	-1	1,154	-0.09%
2021/07/12	0	0.00	1.2	25.82	25.60	-1.2	1,160	-0.10%
2021/07/09	0	0.00	4	25.95	25.75	-4	1,161	-0.34%
2021/07/01	2	25.78	7	25.94	25.65	-5	1,292	-0.39%
2021/06/30	0	0.00	2	26.05	25.95	-2	1,293	-0.15%
2021/06/29	17	26.17	2	26.35	26.00	15	1,280	1.17%
2021/06/28	2	25.30	0	0.00	25.35	2	1,218	0.16%
2021/06/23	1	25.20	0	0.00	25.15	1	1,242	0.08%
2021/06/18	5	25.05	0	0.00	25.05	5	1,314	0.38%
2021/06/07	1	24.90	8	24.98	25.25	-7	1,404	-0.50%
2021/06/04	2.2	24.94	2	25.18	24.90	0.2	1,405	0.02%
2021/05/28	5	25.30	0	0.00	25.30	5	1,428	0.35%
2021/05/27	2	25.25	2	25.50	25.35	0	1,436	0.00%
2021/05/26	7	25.45	2	25.75	25.35	5	1,450	0.34%
2021/05/25	2	25.50	0	0.00	25.25	2	1,439	0.14%
2021/05/24	458	26.27	447	26.30	26.15	11	1,416	0.78%	大買/大賣/
2021/05/19	0	0.00	2	24.45	24.45	-2	1,320	-0.15%
2021/05/17	2	23.65	0	0.00	23.60	2	1,316	0.15%
2021/05/13	0	0.00	0	24.95	24.40	0	1,287	0.00%
2021/05/12	3	25.03	3	24.62	24.55	0	1,263	0.00%
2021/05/11	1	25.15	0	0.00	25.25	1	1,223	0.08%
2021/05/10	1	25.85	0	0.00	25.80	1	1,212	0.08%
2021/05/07	1	25.65	1	25.85	25.95	0	1,217	0.00%
2021/05/04	2	25.93	0	0.00	25.55	2	1,400	0.14%
2021/05/03	15	26.74	0	0.00	26.45	15	1,502	1.00%
2021/04/29	3	26.67	0	0.00	26.65	3	1,482	0.20%
2021/04/27	0	0.00	4	26.60	26.75	-4	1,482	-0.27%
2021/04/22	11	26.23	0	0.00	25.95	11	1,439	0.76%
2021/04/19	4	26.58	1	26.65	26.50	3	1,418	0.21%
2021/04/16	0	26.40	0	0.00	26.45	0	1,403	0.00%
2021/04/15	1	26.20	0	0.00	26.20	1	1,399	0.07%
2021/04/08	0	0.00	4	26.80	27.20	-4	1,370	-0.29%
2021/04/07	0	0.00	1	26.70	26.65	-1	1,351	-0.07%
2021/04/01	0	0.00	1	26.35	26.35	-1	1,327	-0.08%
2021/03/29	0	0.00	1	26.65	26.60	-1	1,306	-0.08%
2021/03/26	0	0.00	0.1	26.45	26.40	-0.1	1,298	-0.01%
2021/03/25	1	26.35	0	0.00	26.35	1	1,289	0.08%
2021/03/23	0	0.00	1	26.65	26.65	-1	1,248	-0.08%
2021/03/12	0	0.00	1	26.20	25.95	-1	1,188	-0.08%
2021/03/11	0	0.00	5	26.05	26.05	-5	1,186	-0.42%
2021/03/08	1	25.30	0	0.00	25.30	1	1,148	0.09%
2021/03/03	1	25.55	1	25.70	25.65	0	1,137	0.00%
2021/02/24	0	0.00	7	25.50	25.30	-7	1,114	-0.63%
2021/02/23	1	25.45	1	25.75	25.60	0	1,112	0.00%
2021/02/22	1	25.15	2.3	25.35	25.30	-1.3	1,089	-0.12%
2021/02/19	0	0.00	1	25.25	25.05	-1	1,106	-0.09%
2021/02/18	1	24.40	0	0.00	24.80	1	1,099	0.09%
2021/02/17	1	24.30	0	0.00	24.30	1	1,111	0.09%
2021/02/04	1	24.30	2	24.40	24.30	-1	1,122	-0.09%
2021/02/03	1	24.05	0	0.00	23.90	1	1,132	0.09%
2021/02/01	1	23.90	0	0.00	23.90	1	1,135	0.09%
2021/01/28	1	24.15	1	24.05	24.05	0	1,128	0.00%
2021/01/27	0	0.00	1	24.90	24.35	-1	1,114	-0.09%
2021/01/26	5	25.28	300	25.19	24.50	-295	1,094	-26.95%	大賣/鉅額交易
2021/01/25	300	25.87	2	25.40	26.05	298	937	31.77%	大買/鉅額交易
2021/01/19	2	24.50	0	0.00	24.50	2	787	0.25%
2021/01/18	0	0.00	2	24.45	24.50	-2	798	-0.25%
2021/01/12	3	25.07	0	0.00	25.00	3	796	0.38%
2021/01/08	1	24.95	0	0.00	24.85	1	791	0.13%
2021/01/06	1	25.35	0	0.00	25.05	1	802	0.12%
2021/01/04	1	25.30	0	0.00	25.40	1	814	0.12%
2020/12/31	8	25.68	3	25.67	25.50	5	806	0.62%
2020/12/29	1	24.90	0	0.00	24.90	1	739	0.14%
2020/12/28	1	24.90	0	0.00	24.85	1	742	0.13%
2020/12/23	0	0.00	1	25.05	24.95	-1	781	-0.13%
2020/12/22	0	0.00	1	25.00	25.00	-1	806	-0.12%
2020/12/21	0	0.00	1	25.20	24.90	-1	836	-0.12%
2020/12/18	5	24.28	0	0.00	24.75	5	847	0.59%
2020/12/17	1	24.90	0	0.00	24.85	1	834	0.12%
2020/12/16	0	0.00	1	24.95	25.00	-1	844	-0.12%
2020/12/14	1	24.90	0	0.00	24.90	1	851	0.12%
2020/12/04	1	25.45	1	25.70	25.50	0	1,059	0.00%
2020/12/03	1	25.80	0	0.00	25.65	1	1,306	0.08%
2020/12/01	2	25.58	0	0.00	25.50	2	1,278	0.16%
2020/11/26	0	0.00	1	25.40	25.45	-1	1,312	-0.08%
2020/11/19	0	0.00	1	25.70	25.80	-1	1,415	-0.07%
2020/11/18	186	25.94	186.3	25.59	25.70	-0.3	1,423	-0.02%	大買/大賣/
2020/11/16	1	25.55	0	0.00	25.50	1	1,475	0.07%
2020/11/12	1	24.95	0	0.00	24.95	1	1,556	0.06%
2020/10/28	1	24.65	0	0.00	24.50	1	2,308	0.04%
2020/10/13	75	25.15	75	25.24	25.05	0	2,593	0.00%
2020/10/05	2	25.35	0	0.00	25.20	2	3,192	0.06%
2020/09/28	0	0.00	1	24.95	25.15	-1	3,482	-0.03%
2020/09/25	1	24.20	0	0.00	24.15	1	3,503	0.03%
2020/09/22	0	0.00	2	25.75	25.70	-2	3,529	-0.06%
2020/09/11	2	26.10	0	0.00	25.90	2	4,159	0.05%
2020/09/09	1	26.95	507.1	26.86	26.90	-506.1	4,144	-12.21%	大賣/鉅額交易
2020/09/08	1,187	27.35	682	27.41	27.60	505	4,067	12.41%	大買/大賣/鉅額交易
2020/09/02	0	0.00	1	26.20	26.10	-1	3,837	-0.03%
2020/09/01	0.8	26.25	0	0.00	26.25	0.8	3,832	0.02%
2020/08/31	0.5	26.65	0	0.00	26.70	0.5	3,814	0.01%
2020/08/28	9	27.26	0	0.00	26.85	9	3,797	0.24%
2020/08/27	0.2	26.70	0	0.00	26.80	0.2	3,743	0.01%
2020/08/21	0	0.00	1.1	26.67	26.50	-1.1	3,743	-0.03%
2020/08/20	1	26.20	0	0.00	26.30	1	3,763	0.03%
2020/08/19	1	27.25	1	26.90	26.90	0	3,896	0.00%
2020/08/18	58	27.11	60	27.00	27.05	-2	3,931	-0.05%
2020/08/17	2.2	27.03	2	27.15	26.85	0.2	3,879	0.00%
2020/08/14	0	0.00	2	27.00	26.90	-2	3,847	-0.05%
2020/08/13	5	26.75	0	0.00	27.10	5	3,795	0.13%
2020/08/12	1	26.55	1.1	26.91	27.00	-0.1	3,751	0.00%
2020/08/11	1	27.60	0	0.00	26.95	1	3,652	0.03%
2020/08/10	2	26.68	2	26.68	26.65	0	3,546	0.00%
2020/08/07	0	0.00	10	26.05	25.80	-10	3,473	-0.29%
2020/08/06	0	0.00	4	25.85	25.55	-4	3,440	-0.12%
2020/08/05	3	25.77	22	25.89	25.70	-19	3,415	-0.56%
2020/08/04	40	27.45	6	26.50	26.30	34	3,385	1.00%
2020/08/03	10	25.49	18	25.32	25.90	-8	3,222	-0.25%
2020/07/30	0	0.00	1	23.85	23.90	-1	3,179	-0.03%
2020/07/29	1	23.30	1	23.65	23.50	0	3,168	0.00%
2020/07/28	1	23.05	1	23.75	22.90	0	3,166	0.00%
2020/07/27	2	23.25	1	23.75	23.20	1	3,144	0.03%
2020/07/24	2	24.28	1	24.20	24.20	1	3,103	0.03%
2020/07/22	3	25.30	5	25.49	25.30	-2	3,056	-0.07%
2020/07/21	1	24.60	1	25.15	24.75	0	2,987	0.00%
2020/07/17	3	24.20	0	0.00	24.45	3	2,932	0.10%
2020/07/15	1	25.10	0	0.00	25.05	1	2,874	0.03%
2020/07/14	3	25.85	760	25.44	25.50	-757	2,832	-26.73%	大賣/鉅額交易
2020/07/13	1	26.75	0	0.00	26.90	1	2,762	0.04%
2020/07/10	762	28.24	84	26.41	26.90	678	2,657	25.51%	大買/鉅額交易
2020/07/09	324	26.44	245	26.03	26.00	79	2,273	3.47%	大買/大賣/
2020/07/08	5	26.95	9	26.78	27.05	-4	2,109	-0.19%
2020/07/07	1	26.20	4	26.20	26.10	-3	2,011	-0.15%
2020/07/06	0	0.00	3	27.10	26.70	-3	1,976	-0.15%
2020/07/02	0	0.00	4	26.70	26.55	-4	1,910	-0.21%
2020/07/01	0	0.00	2	26.60	26.45	-2	1,891	-0.11%
2020/06/30	10	27.53	551	27.58	26.90	-541	1,882	-28.73%	大賣/鉅額交易
2020/06/29	552	26.43	6	26.22	26.60	546	1,657	32.94%	大買/鉅額交易
2020/06/24	1	24.50	0	0.00	24.20	1	1,482	0.07%
2020/06/19	1	24.90	221	24.96	25.10	-220	1,459	-15.07%	大賣/鉅額交易
2020/06/18	226	26.77	22	26.35	25.90	204	1,407	14.49%	大買/鉅額交易
2020/06/17	2	24.43	1	25.40	25.40	1	1,241	0.08%
2020/06/15	2	24.00	3	24.20	23.80	-1	1,184	-0.08%
2020/06/12	0	0.00	1	22.60	23.20	-1	1,170	-0.09%
2020/06/11	2	23.20	0	0.00	23.30	2	1,170	0.17%
2020/06/10	0	0.00	4	23.90	24.10	-4	1,191	-0.34%
2020/06/09	4	23.50	1	23.75	23.65	3	1,175	0.26%
2020/06/08	1	23.70	0	0.00	23.35	1	1,176	0.09%
2020/06/02	2	23.30	0	0.00	23.10	2	1,203	0.17%
2020/05/29	1	23.90	0	0.00	23.95	1	1,160	0.09%
2020/05/28	0	0.00	2	24.30	24.20	-2	1,149	-0.17%
2020/05/27	4	24.36	3	24.55	24.35	1	1,141	0.09%
2020/05/26	20	26.56	49	25.72	25.35	-29	1,098	-2.64%
2020/05/19	2	23.85	0	0.00	23.90	2	814	0.25%
2020/05/06	0	0.00	1	23.50	24.35	-1	839	-0.12%
2020/05/05	0	0.00	9	23.25	23.30	-9	802	-1.12%
2020/04/29	0.4	22.85	0	0.00	22.90	0.4	931	0.04%
2020/04/21	0	0.00	2	22.70	21.70	-2	1,086	-0.18%
2020/04/20	0	0.00	15	21.90	22.00	-15	1,075	-1.39%
2020/04/17	0.5	21.40	0	0.00	21.40	0.5	1,068	0.05%
2020/04/13	3	21.45	0	0.00	21.20	3	1,060	0.28%
2020/04/10	0	0.00	1	21.10	21.00	-1	1,055	-0.09%
2020/04/01	1	19.95	0	0.00	19.65	1	1,021	0.10%
2020/03/19	4	15.80	0	0.00	15.70	4	986	0.41%
2020/03/17	0	0.00	26.1	17.65	17.80	-26.1	962	-2.71%
2020/03/13	18	19.24	0	0.00	19.55	18	938	1.92%
2020/03/12	3	21.85	0	0.00	21.10	3	902	0.33%
2020/03/02	0	0.00	6	22.20	22.20	-6	964	-0.62%
2020/02/27	2	22.90	0	0.00	22.75	2	962	0.21%
2020/02/26	1	23.15	0	0.00	23.10	1	977	0.10%
2020/02/25	1	23.40	0	0.00	23.35	1	981	0.10%
2020/02/12	1	23.55	0.1	23.55	23.55	0.9	932	0.10%
2020/02/11	7	23.69	0	0.00	23.60	7	925	0.76%
2020/02/10	4	23.70	0	0.00	23.70	4	920	0.43%
2020/02/05	0	0.00	1	24.75	23.85	-1	892	-0.11%
2020/02/04	1	23.95	0	0.00	23.85	1	878	0.11%
2020/02/03	5	25.06	2	24.43	24.20	3	848	0.35%
2020/01/31	11	25.56	317	26.12	24.80	-306	846	-36.14%	大賣/鉅額交易
2020/01/30	348	26.38	42	26.19	26.45	306	761	40.20%	大買/鉅額交易
2020/01/15	0	24.00	0	0.00	24.05	0	595	0.00%
2020/01/13	0	0.00	1	24.15	24.20	-1	606	-0.16%
2020/01/03	0	0.00	8	24.30	24.20	-8	636	-1.26%
2019/12/31	7	24.30	7	24.20	24.30	0	652	0.00%
2019/12/23	10	24.65	0	0.00	24.60	10	685	1.46%
2019/12/17	1	24.20	0	0.00	24.20	1	634	0.16%
2019/12/12	1	24.10	0	0.00	24.05	1	632	0.16%
2019/11/28	2	25.50	125	25.40	25.35	-123	699	-17.59%	大賣/鉅額交易
2019/11/27	92	24.93	94	25.07	25.15	-2	624	-0.32%
2019/11/25	125	24.87	9	24.71	24.65	116	607	19.09%	大買/鉅額交易
2019/11/21	2	24.40	0	0.00	24.25	2	578	0.35%
2019/11/13	4	23.95	0	0.00	23.95	4	588	0.68%
2019/11/08	1.9	24.03	0	0.00	24.00	1.9	614	0.30%
2019/11/07	2	24.10	0	0.00	24.05	2	638	0.31%
2019/11/04	1	24.35	0	0.00	24.25	1	636	0.16%
2019/10/18	1	24.25	0	0.00	24.20	1	598	0.17%
2019/10/04	0	0.00	6.3	25.14	25.00	-6.3	610	-1.03%
2019/08/23	0	25.00	0	0.00	24.90	0	488	0.01%
2019/08/19	0	0.00	0.4	25.10	25.10	-0.4	478	-0.09%
2019/08/15	1	25.35	0	0.00	25.35	1	483	0.21%
2019/08/13	0	0.00	4	26.23	25.90	-4	503	-0.79%
2019/08/12	4	25.85	0	0.00	26.30	4	501	0.80%
2019/08/08	1	25.35	0	0.00	25.45	1	526	0.19%
2019/08/06	1	24.80	0	0.00	24.85	1	541	0.18%
2019/07/30	1	25.70	0	0.00	25.25	1	635	0.16%
2019/07/24	1	26.30	0	0.00	26.25	1	620	0.16%
2019/07/22	5	26.55	0	0.00	26.40	5	632	0.79%
2019/07/16	2	27.00	0	0.00	26.70	2	627	0.32%
2019/07/11	0	0.00	3	26.65	27.00	-3	613	-0.49%
2019/07/10	3	30.18	4	30.40	30.25	-1	590	-0.17%
2019/07/05	3.5	30.49	0	0.00	30.65	3.5	576	0.60%
2019/06/28	0	0.00	2	30.05	30.20	-2	595	-0.34%
2019/06/10	0	0.00	0	28.95	28.95	0	682	0.00%
2019/05/31	1	29.60	2	29.68	29.50	-1	696	-0.14%
2019/05/16	2	29.25	0	0.00	30.20	2	757	0.26%
2019/05/15	1	30.20	0	0.00	30.25	1	754	0.13%
2019/05/14	0	0.00	1	29.30	30.20	-1	749	-0.13%
2019/05/10	0	0.00	10	29.95	30.10	-10	713	-1.40%
2019/05/09	11	30.10	1	29.95	30.05	10	698	1.43%
2019/05/08	1	30.00	0	0.00	30.00	1	669	0.15%
2019/04/29	1	29.50	1	29.45	29.50	0	639	0.00%
2019/04/26	1	29.30	1	29.55	29.45	0	631	0.00%
2019/04/25	0	0.00	1	29.10	29.25	-1	624	-0.16%
2019/04/11	2	29.40	0	0.00	29.30	2	764	0.26%
2019/04/10	0	0.00	7	29.69	29.50	-7	764	-0.92%
2019/04/09	2	29.00	0.1	29.05	29.20	2	741	0.26%
2019/04/08	0	0.00	0	29.00	29.10	0	737	0.00%
2019/04/03	3	28.85	1	28.90	29.00	2	737	0.27%
2019/03/28	2	29.08	0	0.00	28.90	2	736	0.27%
2019/03/19	0	0.00	1	28.45	28.10	-1	766	-0.13%
2019/03/14	1	29.25	0	0.00	29.10	1	761	0.13%
2019/03/08	1	29.15	0	0.00	29.20	1	759	0.13%
2019/03/07	2	28.80	0	0.00	28.75	2	749	0.27%
2019/03/05	1	28.80	0	0.00	28.80	1	754	0.13%
2019/02/27	2	28.60	0	0.00	28.65	2	763	0.26%
2019/02/26	0.5	28.75	0	0.00	28.75	0.5	764	0.07%
2019/02/20	3	29.40	0	0.00	29.30	3	752	0.40%
2019/02/19	1	29.30	0	0.00	29.30	1	744	0.13%
2019/02/15	3	29.30	2	29.68	29.15	1	702	0.14%
2019/02/14	3	28.68	0	0.00	28.90	3	662	0.45%
2019/01/14	0	0.00	0.3	28.20	28.20	-0.3	693	-0.04%
2019/01/10	0	0.00	0.2	28.60	28.60	-0.2	705	-0.03%
2019/01/08	0	0.00	2	28.90	29.00	-2	781	-0.26%
2019/01/04	0	0.00	2	28.95	28.60	-2	761	-0.26%
2019/01/03	0	0.00	2	28.25	28.60	-2	735	-0.27%
2018/12/26	1	27.20	5	27.40	27.20	-4	853	-0.47%
2018/12/21	2	28.18	0	0.00	28.05	2	933	0.21%
2018/12/18	1.1	28.11	1	28.30	28.35	0.1	919	0.01%
2018/12/17	0	0.00	1	28.10	28.05	-1	882	-0.11%
2018/12/13	3	27.65	0	0.00	27.85	3	868	0.35%
2018/12/04	3	27.50	0	0.00	27.50	3	930	0.32%
2018/11/21	0	0.00	0.1	26.30	26.30	-0.1	939	-0.01%
2018/11/12	1	26.00	0	0.00	26.00	1	973	0.10%
2018/11/02	0.1	25.25	0	0.00	25.20	0.1	1,112	0.01%
2018/11/01	0	0.00	1	25.10	25.15	-1	1,157	-0.09%
2018/10/31	1	24.80	0	0.00	24.95	1	1,225	0.08%
2018/10/23	0	0.00	11	27.10	26.60	-11	1,413	-0.78%
2018/10/19	0	0.00	1	27.00	27.00	-1	1,446	-0.07%
2018/10/18	5	27.50	0	0.00	27.30	5	1,454	0.34%
2018/10/17	10	27.63	4	27.76	27.45	6	1,454	0.41%
2018/10/12	1	26.35	2	26.05	26.35	-1	1,415	-0.07%
2018/10/11	3	25.67	2	25.53	25.65	1	1,428	0.07%
2018/10/09	2	28.90	0	0.00	28.20	2	1,419	0.14%
2018/10/04	0	0.00	72	28.83	28.50	-72	1,463	-4.92%
2018/10/03	72	28.96	0	0.00	29.20	72	1,480	4.86%
2018/09/14	0	28.20	0.1	28.20	28.20	-0.1	1,507	0.00%
2018/09/13	1	28.35	1	28.50	28.30	0	1,512	0.00%
2018/09/11	0	28.00	0	0.00	27.80	0	1,515	0.00%
2018/09/06	0	0.00	3	27.90	27.90	-3	1,501	-0.20%
2018/08/24	0	0.00	1	27.75	27.95	-1	1,839	-0.05%
2018/08/22	1	28.90	0	0.00	28.75	1	1,878	0.05%
2018/08/16	0	0.00	3	29.10	29.15	-3	1,952	-0.15%
2018/08/15	1	29.70	0	0.00	29.55	1	1,984	0.05%
2018/08/13	0	0.00	1	30.50	29.85	-1	2,015	-0.05%
2018/08/09	1	31.65	0	0.00	31.70	1	2,068	0.05%
2018/08/07	9	35.42	2	34.85	34.70	7	2,341	0.30%
2018/08/06	5	34.50	1	34.65	35.45	4	2,304	0.17%
2018/08/03	1	34.05	0	0.00	34.00	1	2,239	0.04%
2018/07/30	0	0.00	1	34.20	33.85	-1	2,309	-0.04%
2018/07/20	2.1	33.60	0	0.00	32.85	2.1	3,027	0.07%
2018/07/19	0	0.00	1	33.20	32.75	-1	3,055	-0.03%
2018/07/17	0	0.00	2	34.00	33.25	-2	3,073	-0.07%
2018/07/16	0	0.00	3	33.90	33.60	-3	3,053	-0.10%
2018/07/13	0	0.00	1	33.65	33.45	-1	3,045	-0.03%
2018/07/12	2	33.75	0	0.00	33.90	2	3,025	0.07%
2018/07/11	1	33.05	0	0.00	33.55	1	2,937	0.03%
2018/07/09	3	32.35	6	32.57	32.50	-3	2,948	-0.10%
2018/07/04	1	30.85	1	31.25	30.55	0	3,005	0.00%
2018/06/26	0	0.00	6	32.55	32.55	-6	3,388	-0.18%
2018/06/25	0	0.00	0	32.75	32.85	0	3,392	0.00%
2018/06/21	0	0.00	3	32.60	33.40	-3	3,430	-0.09%
2018/06/20	3	32.25	3	32.60	32.25	0	3,430	0.00%
2018/06/19	3	32.45	0	0.00	32.50	3	3,457	0.09%
2018/06/15	7	33.08	0	0.00	33.00	7	3,475	0.20%
2018/06/11	1	34.00	1	33.95	33.80	0	3,678	0.00%
2018/06/07	1	33.80	0	0.00	33.25	1	3,665	0.03%
2018/06/06	1	33.50	0	0.00	33.65	1	3,669	0.03%
2018/06/04	5	35.05	1	35.10	34.35	4	3,699	0.11%
2018/06/01	7	33.01	6	33.25	33.90	1	3,653	0.03%
2018/05/31	0	0.00	4	33.04	32.95	-4	3,601	-0.11%
2018/05/30	3	31.93	2	31.88	31.80	1	3,574	0.03%
2018/05/29	1	32.65	1	32.70	32.35	0	3,554	0.00%
2018/05/28	1	32.40	2	32.80	32.35	-1	3,546	-0.03%
2018/05/24	0	0.00	97	33.87	33.40	-97	3,497	-2.77%
2018/05/23	97	33.89	6	34.00	33.60	91	3,467	2.62%
2018/05/22	1	33.15	2	33.20	32.85	-1	3,420	-0.03%
2018/05/18	0	0.00	1	34.20	33.65	-1	3,374	-0.03%
2018/05/17	1	33.80	6	34.40	33.60	-5	3,329	-0.15%
2018/05/16	14	35.14	15	35.18	34.70	-1	3,257	-0.03%
2018/05/15	0	0.00	2	32.80	32.95	-2	2,953	-0.07%
2018/05/14	0	0.00	3	31.27	31.70	-3	2,885	-0.10%
2018/05/11	1	30.70	10	30.73	30.60	-9	2,851	-0.32%
2018/05/09	1	31.25	0	0.00	30.95	1	2,786	0.04%
2018/05/07	2	32.00	8	32.23	32.00	-6	2,724	-0.22%
2018/05/04	11	32.04	5	31.14	31.80	6	2,672	0.22%
2018/05/03	22	33.41	10	32.76	31.95	12	2,570	0.47%
2018/05/02	6	31.67	13	32.25	33.05	-7	2,180	-0.32%
2018/04/30	15	30.33	10	30.43	30.05	5	1,896	0.26%
2018/04/27	11	29.95	12	29.38	29.45	-1	1,873	-0.05%
2018/04/26	2	30.10	0	0.00	29.35	2	1,864	0.11%
2018/04/25	2	30.55	6	29.88	30.30	-4	1,828	-0.22%
2018/04/24	0	0.00	2	29.75	29.10	-2	1,763	-0.11%
2018/04/23	3	29.68	2	29.65	29.65	1	1,744	0.06%
2018/04/20	6	29.46	1	29.20	29.15	5	1,759	0.28%
2018/04/17	1.4	29.50	0	0.00	29.20	1.4	1,731	0.08%
2018/04/16	11	30.41	4	30.59	30.10	7	1,714	0.41%
2018/04/12	0	0.00	4	31.00	31.70	-4	1,614	-0.25%
2018/04/11	4	31.49	0	0.00	31.65	4	1,573	0.25%
2018/04/10	0	0.00	26	31.87	31.05	-26	1,546	-1.68%
2018/04/09	32	32.65	28	33.20	32.55	4	1,485	0.27%
2018/04/03	9	30.53	6	30.63	31.40	3	1,300	0.23%
2018/03/30	2	30.13	5	30.75	30.25	-3	1,171	-0.26%
2018/03/29	57	31.00	85	30.70	30.55	-28	1,148	-2.44%
2018/03/28	6	29.45	0	0.00	29.25	6	1,046	0.57%
2018/03/26	34	30.15	2	29.95	30.00	32	1,016	3.15%
2018/03/22	0	0.00	1	30.20	29.50	-1	944	-0.11%
2018/03/21	15	31.35	95	31.40	30.60	-80	906	-8.83%
2018/03/20	95	31.23	5	30.86	31.20	90	870	10.34%
2018/03/19	5	30.58	7	30.92	30.70	-2	808	-0.25%
2018/03/16	3	31.17	2	31.05	30.70	1	782	0.13%
2018/03/15	0	0.00	1	29.30	30.70	-1	646	-0.15%
2018/03/14	2	29.30	5	28.90	29.30	-3	565	-0.53%
2018/03/13	7	28.06	0	0.00	28.05	7	526	1.33%
2018/03/12	4	28.15	2	28.50	28.15	2	516	0.39%
2018/03/09	8	29.79	1	29.50	29.20	7	496	1.41%
2018/03/08	1	28.85	4	28.90	29.00	-3	444	-0.67%
2018/03/07	2	28.85	2	28.95	29.30	0	415	0.00%
2018/02/23	0	0.00	5	27.01	27.00	-5	294	-1.70%
2018/02/22	2	27.15	0	0.00	27.15	2	295	0.68%
2018/02/21	3	27.10	0	0.00	27.00	3	299	1.00%
2018/02/05	0	0.00	3	26.75	26.70	-3	278	-1.08%
2018/01/26	0	0.00	13	26.81	27.00	-13	276	-4.71%
2018/01/16	13	28.00	0	0.00	27.60	13	244	5.31%
2018/01/08	0	0.00	0.2	26.05	26.20	-0.2	187	-0.13%