健喬 (4114)-元大-永春券商分點個股進出

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
41.40
漲跌
▲0.45
漲幅
+1.10%
成交量
2,762張
產業
上櫃生技醫療類股
256人加入追蹤

立即追蹤
本地時間:13:30(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-永春券商分點個股進出

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-永春券商分點個股進出
元大-永春券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	0	0.00	0.1	40.95	40.95	-0.1	1,234	-0.01%
2024/06/07	3	41.10	6	40.70	41.05	-3	1,276	-0.24%
2024/06/06	1	40.30	0	0.00	40.30	1	1,218	0.08%
2024/06/05	0	0.00	2	40.43	40.55	-2	1,208	-0.17%
2024/05/31	0	0.00	3	40.05	39.95	-3	1,242	-0.24%
2024/05/28	0.5	40.10	0	39.80	40.00	0.4	1,245	0.04%
2024/05/24	0	0.00	10.7	39.34	39.55	-10.7	1,248	-0.86%
2024/05/23	1	39.50	0	0.00	39.50	1	1,261	0.08%
2024/05/22	2	40.10	1	40.20	39.95	1	1,265	0.08%
2024/05/21	0	40.34	0	0.00	40.35	0	1,254	0.00%
2024/05/20	30	40.70	30	40.51	40.30	0	1,245	0.00%
2024/05/17	0	0.00	6.1	40.16	40.25	-6.1	1,214	-0.50%
2024/05/10	0	0.00	1	39.35	39.55	-1	1,236	-0.08%
2024/05/02	0	0.00	4	38.75	38.80	-4	1,209	-0.33%
2024/04/29	1	38.45	0	0.00	38.85	1	1,214	0.08%
2024/04/19	1	38.00	0.4	38.00	37.90	0.6	1,266	0.05%
2024/04/18	0	0.00	5	38.50	38.70	-5	1,253	-0.40%
2024/04/16	1.1	38.11	5.8	38.16	37.95	-4.7	1,257	-0.37%
2024/04/12	4	39.15	0	0.00	39.10	4	1,289	0.31%
2024/04/11	4	39.35	0	0.00	39.45	4	1,316	0.30%
2024/04/09	0	0.00	10	39.65	39.70	-10	1,452	-0.69%
2024/04/01	0	0.00	1	40.00	39.95	-1	1,452	-0.07%
2024/03/29	0	0.00	1	39.30	39.25	-1	1,433	-0.07%
2024/03/28	8	39.88	0	0.00	39.55	8	1,446	0.55%
2024/03/27	0	0.00	6.6	39.54	39.85	-6.6	1,441	-0.46%
2024/03/26	1	39.05	0	0.00	38.80	1	1,468	0.07%
2024/03/25	0	0.00	2	39.10	39.15	-2	1,485	-0.13%
2024/03/22	0	0.00	1	39.00	38.95	-1	1,500	-0.07%
2024/03/18	0	0.00	5	38.80	38.85	-5	1,575	-0.32%
2024/03/15	2.1	38.83	0	0.00	38.60	2.1	1,628	0.13%
2024/03/14	1	39.15	0	0.00	39.05	1	1,648	0.06%
2024/03/13	8	38.91	4	38.68	38.65	4	1,666	0.24%
2024/03/07	1	38.55	0	0.00	38.80	1	1,972	0.05%
2024/03/06	0	0.00	1	38.80	38.65	-1	2,221	-0.05%
2024/03/05	0	0.00	1	38.90	38.80	-1	2,315	-0.04%
2024/03/04	2	38.68	1	38.65	38.75	1	2,434	0.04%
2024/02/29	1	38.90	2	38.95	39.00	-1	3,461	-0.03%
2024/02/27	10	39.15	22.2	39.20	39.05	-12.2	3,451	-0.35%
2024/02/26	0.2	39.05	0	0.00	39.20	0.2	3,455	0.01%
2024/02/23	8	38.73	0	0.00	38.50	8	3,440	0.23%
2024/02/19	0.5	39.25	0	0.00	39.25	0.5	3,405	0.02%
2024/02/16	25	39.13	2	39.45	39.35	23	3,391	0.68%
2024/02/15	1	38.60	1	38.60	38.70	0	3,348	0.00%
2024/01/29	1	37.75	0	0.00	37.80	1	3,360	0.03%
2024/01/24	0	0.00	0.3	38.00	37.90	-0.3	3,389	-0.01%
2024/01/23	0	0.00	0	37.70	37.65	0	3,399	0.00%
2024/01/18	2	37.05	0	0.00	37.10	2	3,463	0.06%
2024/01/17	0	0.00	2	37.90	37.40	-2	3,431	-0.06%
2024/01/16	1	38.30	0	0.00	38.30	1	3,413	0.03%
2024/01/09	1	38.50	5	38.61	38.40	-4	3,408	-0.12%
2024/01/05	7	39.56	0	0.00	39.50	7	3,347	0.21%
2024/01/03	1	39.35	2	39.80	39.35	-1	3,307	-0.03%
2023/12/28	1	38.45	0	0.00	38.40	1	3,157	0.03%
2023/12/25	1.1	38.74	0	0.00	38.50	1.1	3,137	0.04%
2023/12/22	2.1	39.40	1	39.45	39.15	1.1	3,119	0.04%
2023/12/21	1	39.90	0	0.00	39.75	1	3,101	0.03%
2023/12/20	0	0.00	1	39.40	39.30	-1	3,043	-0.03%
2023/12/19	2	39.30	2	38.83	38.95	0	3,013	0.00%
2023/12/15	4	38.53	0	0.00	38.70	4	2,972	0.13%
2023/12/14	1	38.35	0	0.00	38.35	1	2,962	0.03%
2023/12/13	2	38.80	0	0.00	38.65	2	2,934	0.07%
2023/12/12	2	39.23	5	38.95	38.90	-3	2,911	-0.10%
2023/12/11	3	39.87	0	0.00	39.65	3	2,855	0.11%
2023/12/08	6.7	40.37	0	0.00	40.10	6.7	2,830	0.24%
2023/12/06	5	41.51	3	41.40	41.50	2	2,751	0.07%
2023/12/05	16	42.19	2.6	42.11	41.50	13.4	2,718	0.49%
2023/12/04	18	42.01	8	41.98	41.95	10	2,575	0.39%
2023/12/01	16	41.67	18.3	41.82	41.30	-2.2	2,423	-0.09%
2023/11/30	1	40.80	2	41.25	40.20	-1	2,155	-0.05%
2023/11/29	5	41.26	0	0.00	41.10	5	2,056	0.24%
2023/11/28	51	42.03	71.1	41.72	42.00	-20.1	1,935	-1.04%
2023/11/27	55	41.46	17.8	41.50	41.55	37.2	1,209	3.07%
2023/11/21	0	0.00	3	37.70	37.80	-3	910	-0.33%
2023/11/14	0.1	36.95	0	0.00	36.80	0.1	931	0.01%
2023/11/13	0	0.00	2	36.65	36.60	-2	948	-0.21%
2023/11/10	1	37.00	0	0.00	37.00	1	950	0.11%
2023/11/07	1	38.05	1	37.95	37.75	0	1,076	0.00%
2023/10/30	2	38.20	0	0.00	37.90	2	1,296	0.15%
2023/10/27	0	0.00	1.3	37.39	37.40	-1.3	1,247	-0.10%
2023/10/26	0.1	36.50	0	0.00	36.25	0.1	1,248	0.01%
2023/10/19	0	0.00	1	36.70	36.00	-1	1,347	-0.07%
2023/10/18	0	35.75	0	0.00	35.65	0	1,367	0.00%
2023/10/17	1.1	36.83	0	0.00	36.15	1.1	1,396	0.08%
2023/10/16	1	36.85	0	0.00	36.80	1	1,448	0.07%
2023/10/12	0	0.00	0.1	37.05	36.95	-0.1	1,508	-0.01%
2023/10/11	3	37.48	1.1	37.33	37.05	1.9	1,527	0.12%
2023/09/25	0	0.00	1	37.95	38.15	-1	1,753	-0.06%
2023/09/22	1	36.90	0	0.00	37.20	1	1,769	0.06%
2023/09/21	1	37.40	0	0.00	37.10	1	1,799	0.06%
2023/09/19	0.1	38.20	0	0.00	38.05	0.1	1,897	0.00%
2023/09/18	2	37.70	2	37.95	37.70	0	1,919	0.00%
2023/09/15	0.2	37.63	3.1	37.53	37.55	-3	1,970	-0.15%
2023/09/14	0	0.00	0.1	38.75	37.70	-0.1	2,030	0.00%
2023/09/13	2	37.70	1	37.55	37.70	1	2,071	0.05%
2023/09/12	0	0.00	1	37.20	37.20	-1	2,086	-0.05%
2023/09/11	9	37.11	0	0.00	36.85	9	2,115	0.43%
2023/09/08	1	37.05	0	0.00	37.05	1	2,126	0.05%
2023/09/07	0	0.00	1	37.45	37.40	-1	2,138	-0.05%
2023/09/06	0	36.60	0	0.00	36.50	0	2,146	0.00%
2023/08/30	0	0.00	4	36.10	36.05	-4	2,373	-0.17%
2023/08/29	1.2	35.71	0	0.00	35.65	1.2	2,390	0.05%
2023/08/28	1.2	35.87	0	0.00	35.80	1.2	2,413	0.05%
2023/08/25	0	35.55	1	36.15	36.40	-1	2,447	-0.04%
2023/08/24	1.1	35.26	0	0.00	35.25	1.1	2,465	0.04%
2023/08/23	0.1	35.85	0	0.00	35.70	0.1	2,490	0.00%
2023/08/21	0	0.00	1	36.55	36.55	-1	2,552	-0.04%
2023/08/17	1	35.05	0	0.00	35.85	1	2,676	0.04%
2023/08/14	4.4	36.24	2	37.40	35.65	2.4	2,730	0.09%
2023/08/11	1	38.55	5	38.95	38.70	-4	2,657	-0.15%
2023/08/10	0	0.00	3	40.05	39.50	-3	2,644	-0.11%
2023/08/08	1.3	39.99	11	40.33	39.90	-9.7	2,795	-0.35%
2023/08/07	10	44.22	1.1	44.45	44.45	8.9	2,856	0.31%
2023/08/04	0	0.00	3	42.85	43.90	-3	2,806	-0.11%
2023/08/01	0	0.00	1	43.45	43.55	-1	2,931	-0.03%
2023/07/28	0	0.00	1	43.15	43.15	-1	3,478	-0.03%
2023/07/27	0	0.00	1.4	43.39	43.30	-1.4	3,539	-0.04%
2023/07/25	0	0.00	4	43.68	43.95	-4	3,795	-0.11%
2023/07/24	0	0.00	10	43.30	42.95	-10	3,814	-0.26%
2023/07/21	2	43.45	1	43.75	43.45	1	3,883	0.03%
2023/07/20	3	43.75	0	0.00	43.70	3	4,080	0.07%
2023/07/19	6	43.99	3	44.10	43.90	3	4,176	0.07%
2023/07/18	3	43.35	1	43.35	43.25	2	4,285	0.05%
2023/07/17	0	0.00	6	43.73	43.85	-6	4,584	-0.13%
2023/07/14	1	42.55	1	43.05	43.05	0	4,739	0.00%
2023/07/13	0	0.00	1	42.60	42.50	-1	4,870	-0.02%
2023/07/12	1	42.65	7	42.69	42.60	-6	5,127	-0.12%
2023/07/11	1	44.00	0	0.00	43.30	1	5,238	0.02%
2023/07/10	0	0.00	1	43.35	43.50	-1	5,397	-0.02%
2023/07/07	1	44.05	0.1	43.90	43.40	0.9	5,761	0.02%
2023/07/06	5	43.20	0	0.00	42.85	5	5,753	0.09%
2023/07/04	0	0.00	5	43.30	43.10	-5	5,966	-0.08%
2023/07/03	2	43.65	0	0.00	43.65	2	6,091	0.03%
2023/06/30	6	44.27	1	44.20	43.95	5	6,119	0.08%
2023/06/29	6.1	43.97	0	0.00	43.95	6.1	6,185	0.10%
2023/06/28	1	43.16	4	43.81	43.70	-3	6,305	-0.05%
2023/06/27	0.3	44.00	5	43.79	43.55	-4.7	6,312	-0.07%
2023/06/26	0	0.00	0.1	43.25	43.25	-0.1	6,296	0.00%
2023/06/21	2.1	42.42	0	0.00	42.15	2.1	6,309	0.03%
2023/06/20	2.1	43.00	0	0.00	43.00	2.1	6,279	0.03%
2023/06/19	1.1	43.88	5	43.85	43.90	-3.9	6,249	-0.06%
2023/06/16	1	44.50	0	0.00	44.40	1	6,234	0.02%
2023/06/15	3	44.45	0	0.00	44.65	3	6,288	0.05%
2023/06/14	0	0.00	3.1	45.00	44.80	-3.1	6,387	-0.05%
2023/06/13	1	44.75	0	0.00	44.75	1	6,449	0.02%
2023/06/08	1	44.80	0	0.00	44.55	1	6,624	0.02%
2023/06/07	3	45.78	1	45.75	45.35	2	6,732	0.03%
2023/06/06	1	44.90	0	0.00	45.30	1	6,833	0.01%
2023/06/05	1	44.50	8	44.80	44.75	-7	6,935	-0.10%
2023/06/02	0	44.17	0	0.00	44.15	0	7,084	0.00%
2023/06/01	2	44.00	0	0.00	44.00	2	7,260	0.03%
2023/05/31	0	44.00	0	0.00	44.45	0	7,420	0.00%
2023/05/30	2	44.00	0	0.00	43.95	2	7,506	0.03%
2023/05/29	1	44.45	0	0.00	44.40	1	7,634	0.01%
2023/05/26	4	44.53	0	0.00	44.55	4	7,817	0.05%
2023/05/24	6	46.24	0	0.00	45.85	6	8,236	0.07%
2023/05/23	0	0.00	9	45.20	45.50	-9	8,478	-0.11%
2023/05/22	2	44.38	2	44.43	44.55	0	8,545	0.00%
2023/05/19	2	44.28	1	44.30	44.20	1	8,617	0.01%
2023/05/17	3	44.85	9	44.87	44.85	-6	8,980	-0.07%
2023/05/16	1	44.50	0	0.00	44.25	1	9,502	0.01%
2023/05/15	5	44.10	5	44.09	44.10	0	10,171	0.00%
2023/05/12	7.1	44.21	9	44.82	44.85	-2	10,435	-0.02%
2023/05/11	8.1	45.96	0	0.00	45.25	8.1	10,758	0.08%
2023/05/10	0	47.05	0	0.00	46.85	0	11,241	0.00%
2023/05/09	5	47.22	3	47.23	46.75	2	11,720	0.02%
2023/05/08	4	47.61	1	47.80	47.50	3	11,886	0.03%
2023/05/05	15	48.95	3.1	48.98	48.15	11.9	12,075	0.10%
2023/05/04	7	48.83	11	48.85	49.00	-4	11,930	-0.03%
2023/05/03	1	47.45	3	48.13	48.10	-2	11,896	-0.02%
2023/05/02	7.1	47.95	1	48.25	47.95	6.1	12,059	0.05%
2023/04/28	2	47.23	9	47.96	47.80	-7	12,211	-0.06%
2023/04/27	1	46.30	1	45.90	45.80	0	12,194	0.00%
2023/04/26	4	45.43	5.7	45.72	46.30	-1.7	12,320	-0.01%
2023/04/25	21	48.18	5.1	46.35	46.40	16	12,432	0.13%
2023/04/24	0.3	47.07	1	47.20	47.30	-0.8	12,450	-0.01%
2023/04/21	2	44.90	0.2	45.50	45.20	1.8	12,536	0.01%
2023/04/20	21	48.07	12.1	46.92	46.50	8.9	12,613	0.07%
2023/04/19	13	48.67	14	49.08	48.80	-1	12,677	-0.01%
2023/04/18	15	48.48	19	47.97	48.00	-4	13,175	-0.03%
2023/04/17	8.1	48.87	24.2	48.45	48.85	-16.1	13,291	-0.12%
2023/04/14	3	47.88	14	47.80	47.45	-11	13,336	-0.08%
2023/04/13	10	47.96	10	47.69	47.85	0	13,703	0.00%
2023/04/12	44.2	47.61	15	48.01	46.95	29.2	13,914	0.21%
2023/04/11	1	45.80	46	45.82	45.80	-45	14,347	-0.31%
2023/04/10	6	46.23	10	46.20	46.00	-4	14,911	-0.03%
2023/04/07	10	46.90	9.8	47.18	47.20	0.2	15,632	0.00%
2023/04/06	1	46.65	5	46.78	46.50	-4	16,785	-0.02%
2023/03/31	0	0.00	2	46.05	45.75	-2	17,427	-0.01%
2023/03/30	16	45.81	0	0.00	45.65	16	18,029	0.09%
2023/03/29	1	46.00	4	45.83	45.95	-3	18,545	-0.02%
2023/03/27	35	44.92	0	45.00	45.00	35	20,402	0.17%
2023/03/24	0	0.00	1	44.30	44.50	-1	21,084	0.00%
2023/03/23	0	44.00	0	0.00	43.90	0	21,599	0.00%
2023/03/22	2	43.90	0	0.00	43.90	2	22,585	0.01%
2023/03/21	2	44.15	0	0.00	43.85	2	23,877	0.01%
2023/03/20	6.1	43.78	0	0.00	43.70	6.1	24,698	0.02%
2023/03/16	1.1	44.80	5	43.89	43.90	-3.9	27,136	-0.01%
2023/03/15	10	45.28	13	45.32	45.40	-3	28,137	-0.01%
2023/03/14	2	45.60	6	45.28	45.25	-4	28,723	-0.01%
2023/03/13	0.2	44.20	6	44.40	44.30	-5.8	28,816	-0.02%
2023/03/10	14	45.21	11	44.75	44.55	3	28,767	0.01%
2023/03/09	12	46.64	25	46.92	46.05	-13	28,666	-0.05%
2023/03/08	5	47.03	6	47.48	47.05	-1	28,518	0.00%
2023/03/07	40.5	48.19	37	47.97	47.75	3.5	28,394	0.01%
2023/03/06	11.3	48.13	56	48.75	48.60	-44.7	28,290	-0.16%
2023/03/03	12.5	48.15	14	48.32	48.40	-1.5	28,177	-0.01%
2023/03/02	1	47.55	20	47.07	47.40	-19	28,079	-0.07%
2023/03/01	28	47.93	0.6	47.05	46.90	27.4	28,058	0.10%
2023/02/24	61	47.94	52	47.90	47.75	9	28,020	0.03%
2023/02/23	31	47.84	22	48.20	48.40	9	27,889	0.03%
2023/02/22	38	48.48	112	47.94	47.60	-74	27,834	-0.27%	大賣/
2023/02/21	23	48.40	26.1	48.31	48.90	-3.1	27,624	-0.01%
2023/02/20	3	47.37	45	47.19	47.20	-42	27,415	-0.15%
2023/02/17	3	46.93	14	47.14	46.90	-11	27,361	-0.04%
2023/02/16	6	47.14	2	47.23	47.15	4	27,315	0.01%
2023/02/15	34	48.01	6.5	47.33	47.00	27.5	27,265	0.10%
2023/02/14	70.6	48.40	390	47.91	48.15	-319.4	27,087	-1.18%	大賣/鉅額交易
2023/02/13	458	48.36	126	48.38	48.80	332	26,635	1.25%	大買/大賣/鉅額交易
2023/02/10	14	47.09	10	47.55	46.30	4	26,062	0.02%
2023/02/09	23	47.23	37.1	47.28	46.80	-14.1	25,768	-0.05%
2023/02/08	117.2	47.06	69.1	47.18	47.40	48.2	25,344	0.19%	大買/
2023/02/07	83	44.84	67	45.01	45.95	16	24,736	0.06%
2023/02/06	38	44.39	11.1	44.33	44.10	27	24,247	0.11%
2023/02/03	13	43.59	5	43.55	43.40	8	24,031	0.03%
2023/02/02	5.1	43.43	4	43.59	44.10	1.1	23,776	0.00%
2023/02/01	1.1	42.61	0	0.00	42.60	1.1	23,565	0.00%
2023/01/31	2.5	43.12	1.9	42.57	42.60	0.6	23,426	0.00%
2023/01/30	4.2	44.16	4.1	44.65	43.40	0.2	23,222	0.00%
2023/01/17	15.1	45.04	11	44.65	44.80	4.1	23,022	0.02%
2023/01/16	6	44.64	15	44.39	45.30	-9	22,892	-0.04%
2023/01/13	8.1	44.13	10	44.23	43.95	-2	22,776	-0.01%
2023/01/12	14	44.09	9	44.46	43.55	5	22,618	0.02%
2023/01/11	2	45.15	4	44.78	44.55	-2	22,398	-0.01%
2023/01/10	9.3	45.54	43	45.07	45.05	-33.8	22,217	-0.15%
2023/01/09	17	45.77	21	45.99	46.35	-4	22,043	-0.02%
2023/01/06	88.1	45.27	19	45.92	44.80	69.1	21,755	0.32%
2023/01/05	31.2	45.52	30.1	46.08	44.75	1	21,172	0.00%
2023/01/04	9.1	46.62	12	46.26	45.60	-3	20,962	-0.01%
2023/01/03	120.3	46.44	122	46.77	46.00	-1.8	20,719	-0.01%	大買/大賣/
2022/12/30	105.1	48.62	100	48.84	48.70	5.1	20,303	0.03%	大買/
2022/12/29	172.1	48.63	169.5	49.04	49.60	2.6	19,937	0.01%	大買/大賣/
2022/12/28	17	48.98	31	48.86	47.70	-14	19,220	-0.07%
2022/12/27	97	50.54	128	50.08	49.20	-31	18,703	-0.17%	大賣/
2022/12/26	291	53.77	247.1	53.33	53.00	43.9	17,936	0.24%	大買/大賣/
2022/12/23	166	51.69	148	51.95	51.60	18	16,730	0.11%	大買/大賣/
2022/12/22	88.1	50.10	124.4	50.54	51.90	-36.3	16,072	-0.23%	大賣/
2022/12/21	93.8	50.88	61	51.10	50.40	32.8	15,525	0.21%
2022/12/20	107.2	49.78	114	50.06	50.10	-6.8	15,041	-0.05%	大買/大賣/
2022/12/19	385	52.90	378.2	52.08	52.00	6.9	14,377	0.05%	大買/大賣/
2022/12/16	163	51.88	227	50.97	50.20	-64	13,240	-0.48%	大買/大賣/
2022/12/15	153	51.23	181	50.74	50.80	-28	12,817	-0.22%	大買/大賣/
2022/12/14	274.1	50.99	201.5	51.18	52.20	72.6	12,383	0.59%	大買/大賣/
2022/12/13	223.5	51.00	218.2	50.97	51.00	5.2	11,549	0.05%	大買/大賣/
2022/12/12	222.1	48.93	205	48.29	48.15	17.1	10,331	0.17%	大買/大賣/
2022/12/09	159	47.79	396	48.14	48.50	-237	9,634	-2.46%	大買/大賣/鉅額交易
2022/12/08	161	44.72	137.5	44.97	46.40	23.5	8,635	0.27%	大買/大賣/
2022/12/07	282	42.48	47.5	44.54	45.10	234.5	7,546	3.11%	大買/鉅額交易
2022/12/06	16	39.32	39	40.05	41.00	-23	6,731	-0.34%
2022/12/05	4	37.85	17	37.96	38.65	-13	6,303	-0.21%
2022/12/02	0	0.00	6	36.41	36.20	-6	6,314	-0.10%
2022/12/01	1	36.20	7	36.45	36.40	-6	6,539	-0.09%
2022/11/30	0	0.00	1	35.95	35.90	-1	6,768	-0.01%
2022/11/29	2	35.83	2	35.85	35.90	0	6,997	0.00%
2022/11/28	6	36.16	1	36.20	36.20	5	7,308	0.07%
2022/11/25	5	35.80	8	35.85	35.30	-3	7,745	-0.04%
2022/11/24	2	36.40	0	0.00	36.40	2	8,558	0.02%
2022/11/23	0	0.00	2	37.10	37.10	-2	8,674	-0.02%
2022/11/22	7.6	37.25	7.2	36.97	36.60	0.4	8,770	0.00%
2022/11/21	0	0.00	4	36.88	36.95	-4	8,998	-0.04%
2022/11/18	5	36.11	2	36.30	36.10	3	9,449	0.03%
2022/11/17	12	36.75	3.2	37.06	36.35	8.8	10,198	0.09%
2022/11/16	7	36.29	9	36.10	36.30	-2	10,604	-0.02%
2022/11/15	5	35.60	8	35.25	35.25	-3	11,739	-0.03%
2022/11/11	0	0.00	11	36.29	35.90	-11	12,962	-0.08%
2022/11/10	10	35.65	12	35.73	35.30	-2	13,028	-0.02%
2022/11/09	25	35.95	19	36.31	35.65	6	13,130	0.05%
2022/11/08	8	35.99	10	35.66	35.30	-2	13,127	-0.02%
2022/11/03	0	0.00	2	33.98	34.10	-2	13,565	-0.01%
2022/11/01	0	0.00	4	32.80	33.60	-4	13,774	-0.03%
2022/10/31	1	32.40	0	0.00	32.55	1	13,962	0.01%
2022/10/27	1	32.20	2	31.98	32.25	-1	14,146	-0.01%
2022/10/26	0	0.00	0	31.85	31.40	0	14,280	0.00%
2022/10/24	3	32.30	0	0.00	31.85	3	14,402	0.02%
2022/10/21	3	31.78	2	32.20	31.70	1	14,550	0.01%
2022/10/18	0	0.00	10	34.30	33.90	-10	15,267	-0.07%
2022/10/17	11	33.55	0	0.00	33.80	11	15,449	0.07%
2022/10/14	0	0.00	23	34.46	34.70	-23	15,441	-0.15%
2022/10/13	21	33.92	0	0.00	32.40	21	15,470	0.14%
2022/10/12	10	34.10	41	34.56	34.70	-31	15,513	-0.20%
2022/10/11	24	34.12	0	0.00	34.15	24	15,612	0.15%
2022/10/07	0	0.00	1	36.60	35.80	-1	15,792	-0.01%
2022/10/06	10	35.50	10	35.80	35.85	0	16,075	0.00%
2022/10/05	3	36.25	0	0.00	35.60	3	16,332	0.02%
2022/10/04	7	36.51	12	36.17	36.40	-5	16,389	-0.03%
2022/10/03	1.5	35.18	1	35.40	35.40	0.5	16,450	0.00%
2022/09/30	11	34.70	11	35.18	35.65	0	16,493	0.00%
2022/09/29	15	35.62	9	35.83	35.65	6	16,499	0.04%
2022/09/28	4	34.40	5	34.42	34.00	-1	16,511	-0.01%
2022/09/27	1	34.95	3	35.60	36.05	-2	16,676	-0.01%
2022/09/26	4	35.09	20	35.21	35.00	-16	16,714	-0.10%
2022/09/23	16.1	37.50	2	36.40	36.30	14.1	16,860	0.08%
2022/09/22	29	37.73	47	37.97	37.65	-18	17,337	-0.10%
2022/09/21	17.1	37.13	13	37.32	37.50	4.1	17,598	0.02%
2022/09/20	7	37.11	7	37.11	37.20	0	17,765	0.00%
2022/09/19	2.1	36.17	4	36.63	36.20	-1.9	17,885	-0.01%
2022/09/16	9	37.48	0	0.00	37.00	9	18,239	0.05%
2022/09/15	13.1	38.39	24	38.27	38.10	-11	18,246	-0.06%
2022/09/14	101	39.70	86	39.41	38.90	15	18,213	0.08%	大買/
2022/09/13	14	39.21	159	38.82	39.50	-145	17,954	-0.81%	大賣/鉅額交易
2022/09/12	17	38.68	15	38.87	39.10	2	18,058	0.01%
2022/09/08	8	38.08	12	38.03	38.60	-4	17,869	-0.02%
2022/09/07	15	37.53	23	37.64	37.45	-8	17,718	-0.05%
2022/09/06	12.1	37.13	8	36.43	36.80	4.1	17,490	0.02%
2022/09/05	109	38.99	9	38.45	38.05	100	17,235	0.58%	大買/
2022/09/02	35	38.64	39	38.81	38.95	-4	17,038	-0.02%
2022/09/01	59	39.21	219	39.04	38.50	-160	16,780	-0.95%	大賣/鉅額交易
2022/08/31	386	39.90	197	39.29	39.15	189	16,307	1.16%	大買/大賣/鉅額交易
2022/08/30	13	37.60	9.1	37.64	38.20	3.9	15,420	0.03%
2022/08/29	7	37.19	142	37.40	36.85	-135	15,276	-0.88%	大賣/鉅額交易
2022/08/26	66	38.59	85	37.99	37.70	-19	15,086	-0.13%
2022/08/25	37	38.18	30.4	38.20	38.40	6.6	14,733	0.04%
2022/08/24	52	37.20	56	37.49	38.60	-4	14,197	-0.03%
2022/08/23	126	36.55	89	36.76	36.25	37	13,374	0.28%	大買/
2022/08/22	496.1	39.47	336	38.83	38.80	160.1	12,812	1.25%	大買/大賣/鉅額交易
2022/08/19	158	36.87	164.3	36.68	37.80	-6.3	11,549	-0.05%	大買/大賣/
2022/08/18	25	34.42	24.1	34.34	34.40	0.9	10,791	0.01%
2022/08/17	22	32.97	5	32.57	32.45	17	10,213	0.17%
2022/08/16	8	32.60	18	32.61	32.75	-10	10,044	-0.10%
2022/08/15	3	31.27	8	31.86	31.85	-5	9,833	-0.05%
2022/08/12	13	31.99	14	32.01	31.75	-1	9,737	-0.01%
2022/08/11	20.1	32.87	19	32.92	32.85	1.1	9,496	0.01%
2022/08/10	9	33.09	26	32.99	33.15	-17	9,336	-0.18%
2022/08/09	5	32.28	1	32.40	32.25	4	9,134	0.04%
2022/08/08	2	31.43	2	31.63	32.00	0	9,054	0.00%
2022/08/05	16	32.45	5	32.51	32.45	11	8,903	0.12%
2022/08/04	8	31.56	1	31.15	31.60	7	8,694	0.08%
2022/08/03	2	31.28	45	31.29	31.40	-43	8,557	-0.50%
2022/08/02	3	31.72	4	31.73	31.15	-1	8,478	-0.01%
2022/08/01	0	0.00	36	31.68	31.80	-36	8,336	-0.43%
2022/07/29	2	31.68	200	31.26	31.20	-198	8,250	-2.40%	大賣/鉅額交易
2022/07/28	207	32.21	20	31.94	31.90	187	8,149	2.29%	大買/鉅額交易
2022/07/27	3	30.92	11	30.92	30.90	-8	7,973	-0.10%
2022/07/26	17	31.64	1	31.70	31.50	16	7,878	0.20%
2022/07/25	47	32.07	91	32.18	32.60	-44	7,561	-0.58%
2022/07/22	37	30.14	15.2	30.77	31.55	21.8	7,174	0.30%
2022/07/21	44.1	29.69	2	29.75	29.65	42.1	6,983	0.60%
2022/07/20	18.3	30.10	4	30.34	30.10	14.3	6,930	0.21%
2022/07/19	18	31.35	26	31.39	31.00	-8	6,846	-0.12%
2022/07/18	4.2	31.24	2	31.05	31.60	2.2	6,753	0.03%
2022/07/15	8	32.07	11	32.30	31.70	-3	6,673	-0.04%
2022/07/14	13	31.87	35	32.05	31.90	-22	6,479	-0.34%
2022/07/13	9	31.31	36.4	31.72	31.90	-27.4	6,177	-0.44%
2022/07/12	11	29.85	9	29.92	30.00	2	5,992	0.03%
2022/07/11	14	29.54	7	29.16	29.60	7	5,961	0.12%
2022/07/08	4	32.34	4	32.43	32.10	0	5,857	0.00%
2022/07/07	5	31.82	16	31.78	32.05	-11	5,767	-0.19%
2022/07/06	26	32.16	27	32.54	31.40	-1	5,707	-0.02%
2022/07/05	3	32.25	7	32.93	33.55	-4	5,586	-0.07%
2022/07/04	2	32.35	2	31.55	32.00	0	5,325	0.00%
2022/07/01	5	31.78	174	31.57	31.50	-169	5,171	-3.27%	大賣/鉅額交易
2022/06/30	186	35.06	162	33.94	33.05	24	4,930	0.49%	大買/大賣/
2022/06/29	56	34.12	24	34.48	34.85	32	4,321	0.74%
2022/06/28	23	33.83	68	32.77	32.40	-45	3,774	-1.19%
2022/06/27	4	34.20	3	33.72	33.95	1	3,544	0.03%
2022/06/24	64.4	31.81	87	33.28	33.50	-22.6	3,251	-0.70%
2022/06/23	69	30.92	29	30.70	30.90	40	2,785	1.44%
2022/06/22	4	30.24	53	30.45	29.85	-49	2,629	-1.86%
2022/06/21	14	29.64	32	29.37	30.15	-18	2,485	-0.72%
2022/06/20	297	30.69	79	29.79	29.30	218	2,363	9.22%	大買/鉅額交易
2022/06/17	0	0.00	21	28.22	28.95	-21	1,993	-1.05%
2022/06/16	7	29.18	12	29.23	28.85	-5	1,952	-0.26%
2022/06/15	24	28.84	3	29.00	28.85	21	1,889	1.11%
2022/06/14	0	0.00	3	28.58	28.75	-3	1,859	-0.16%
2022/06/13	1	28.65	1	28.35	28.25	0	1,835	0.00%
2022/06/10	1	28.90	3	28.93	28.85	-2	1,784	-0.11%
2022/06/09	1	28.05	1	27.90	27.95	0	1,705	0.00%
2022/06/08	0	0.00	30	27.25	27.50	-30	1,671	-1.80%
2022/06/07	3	27.48	1	27.45	27.45	2	1,665	0.12%
2022/06/06	21	26.62	0	0.00	27.00	21	1,608	1.31%
2022/06/02	10	26.50	0	0.00	26.60	10	1,612	0.62%
2022/06/01	0	0.00	1	26.65	26.50	-1	1,625	-0.06%
2022/05/31	3	26.20	0	0.00	26.30	3	1,627	0.18%
2022/05/30	2	26.40	0	0.00	26.45	2	1,652	0.12%
2022/05/27	3	26.20	0	0.00	26.20	3	1,661	0.18%
2022/05/25	1	26.25	0	0.00	26.30	1	1,692	0.06%
2022/05/23	1	26.60	0	0.00	26.45	1	1,723	0.06%
2022/05/16	0	0.00	13	26.72	26.70	-13	1,787	-0.73%
2022/05/11	1	26.35	0	0.00	26.40	1	1,743	0.06%
2022/05/10	2	25.78	0	0.00	26.75	2	1,742	0.11%
2022/05/09	0	0.00	7	26.14	26.15	-7	1,739	-0.40%
2022/05/05	0.1	26.85	0	0.00	26.65	0.1	1,713	0.01%
2022/05/03	0	0.00	1	27.40	27.30	-1	1,698	-0.06%
2022/04/29	2	27.80	1	27.55	27.40	1	1,702	0.06%
2022/04/28	1	28.05	1	27.75	28.00	0	1,692	0.00%
2022/04/27	1	27.00	129	26.67	27.65	-128	1,662	-7.70%	大賣/鉅額交易
2022/04/26	0	0.00	8	27.53	27.30	-8	1,634	-0.49%
2022/04/25	4	27.41	4.2	28.11	27.30	-0.2	1,620	-0.01%
2022/04/22	2	28.65	4	28.44	28.25	-2	1,574	-0.13%
2022/04/21	17	28.39	5.1	28.40	28.70	11.9	1,524	0.78%
2022/04/20	8	27.34	0	0.00	27.85	8	1,444	0.55%
2022/04/19	0	0.00	1	28.20	27.95	-1	1,384	-0.07%
2022/04/18	9	29.09	8	29.03	28.95	1	1,321	0.08%
2022/04/15	6	28.47	2.2	28.45	27.65	3.8	1,223	0.31%
2022/04/14	0	0.00	4	27.24	27.45	-4	1,120	-0.36%
2022/04/12	0	0.00	2	26.78	26.70	-2	1,055	-0.19%
2022/04/11	0	0.00	2	26.25	26.40	-2	1,031	-0.19%
2022/04/08	0	26.00	0	0.00	26.10	0	1,004	0.00%
2022/04/07	0	0.00	0	26.00	26.00	0	994	0.00%
2022/04/06	1	25.95	2	25.65	26.00	-1	983	-0.10%
2022/04/01	0	0.00	1	25.40	25.50	-1	948	-0.11%
2022/03/30	31	25.63	0	0.00	25.40	31	925	3.35%
2022/03/29	0	0.00	1	24.85	24.90	-1	863	-0.12%
2022/03/24	0	0.00	3	24.90	24.90	-3	870	-0.34%
2022/03/23	0	0.00	2	24.80	24.80	-2	874	-0.23%
2022/03/18	8	24.49	0	0.00	24.40	8	1,013	0.79%
2022/03/10	20	24.63	0	0.00	24.55	20	991	2.02%
2022/03/07	5	24.33	1	24.30	24.35	4	966	0.41%
2022/03/03	1.2	25.17	1	25.10	25.15	0.2	946	0.02%
2022/03/02	0	24.80	0	0.00	24.95	0	924	0.00%
2022/02/25	0	24.50	1	24.65	24.70	-1	900	-0.11%
2022/02/24	1	24.55	0	0.00	24.15	1	880	0.11%
2022/02/22	1.2	24.58	0	0.00	24.65	1.2	846	0.14%
2022/02/17	1.6	24.65	0	0.00	24.60	1.6	790	0.20%
2022/02/16	0.6	24.40	1	24.40	24.50	-0.4	777	-0.05%
2022/02/15	3.5	24.21	0	0.00	24.25	3.5	766	0.45%
2022/02/11	1	24.35	0	0.00	24.30	1	757	0.13%
2022/02/07	0	0.00	10	23.50	23.65	-10	725	-1.38%
2022/01/25	0.5	23.30	0	0.00	23.30	0.5	716	0.07%
2022/01/20	0.1	23.80	0	0.00	23.80	0.1	688	0.01%
2022/01/19	0	0.00	1	23.85	23.85	-1	687	-0.15%
2022/01/18	0	0.00	10	23.95	23.80	-10	685	-1.46%
2022/01/14	0	0.00	0.1	23.85	23.75	-0.1	677	-0.01%
2022/01/13	0	0.00	5	23.90	23.95	-5	669	-0.75%
2022/01/10	5	24.20	2.6	24.19	24.15	2.4	639	0.38%
2022/01/07	0	0.00	12	24.00	24.10	-12	624	-1.92%
2022/01/06	0	0.00	1	23.80	23.75	-1	596	-0.17%
2022/01/04	0.4	23.70	0	0.00	23.75	0.4	582	0.07%
2022/01/03	0	0.00	1	23.65	23.75	-1	574	-0.17%
2021/12/29	2	23.50	0	0.00	23.60	2	556	0.36%
2021/12/28	0	0.00	5	23.59	23.55	-5	551	-0.91%
2021/12/27	0	0.00	20	23.65	23.60	-20	553	-3.61%
2021/12/22	0.5	23.55	0	0.00	23.50	0.5	552	0.09%
2021/12/20	0	0.00	10	23.60	23.75	-10	549	-1.82%
2021/12/15	10.2	23.40	0	0.00	23.45	10.2	564	1.81%
2021/12/14	5.1	24.04	238.5	24.99	23.85	-233.4	551	-42.34%	大賣/鉅額交易
2021/12/13	0.1	22.80	0	0.00	22.80	0.1	431	0.02%
2021/12/09	1.1	23.04	11	23.20	22.80	-9.9	443	-2.23%
2021/12/06	10	22.45	0	0.00	22.45	10	444	2.25%
2021/12/02	1	22.50	0	0.00	22.40	1	453	0.22%
2021/12/01	0.1	22.50	0	0.00	22.45	0.1	453	0.02%
2021/11/29	15	22.35	0	0.00	22.30	15	450	3.33%
2021/11/25	10	22.65	0	0.00	22.65	10	440	2.27%
2021/11/24	2	22.65	0	0.00	22.70	2	437	0.46%
2021/11/23	2.1	22.70	1	22.65	22.65	1.1	437	0.25%
2021/11/22	2	22.70	2	22.75	22.70	0	435	0.00%
2021/11/18	2	22.75	0	0.00	22.75	2	434	0.46%
2021/11/17	11.5	22.80	0	0.00	22.80	11.5	431	2.66%
2021/11/16	5	22.72	0	0.00	22.75	5	430	1.16%
2021/11/15	13	22.76	0	0.00	22.80	13	432	3.00%
2021/11/12	20.3	22.91	0	0.00	22.85	20.3	437	4.63%
2021/11/11	3	22.95	0	0.00	22.95	3	437	0.69%
2021/11/05	12	23.34	0	0.00	23.35	12	438	2.74%
2021/11/04	26	23.03	0	0.00	23.00	26	433	6.00%
2021/11/03	15	23.00	0	0.00	23.05	15	433	3.46%
2021/11/02	2	22.95	3	23.00	22.95	-1	432	-0.23%
2021/11/01	10	23.00	0	0.00	23.00	10	431	2.32%
2021/10/29	20	23.13	0	0.00	23.00	20	431	4.63%
2021/10/28	10	23.10	0	0.00	23.15	10	436	2.29%
2021/10/22	1	22.90	1	22.95	22.90	0	442	0.00%
2021/10/05	2	23.00	0	0.00	23.00	2	547	0.37%
2021/10/04	5	23.25	0	0.00	23.15	5	548	0.91%
2021/10/01	10	23.45	10	23.80	23.45	0	548	0.00%
2021/09/28	0	0.00	2	23.50	23.50	-2	553	-0.36%
2021/09/23	2	22.85	0	0.00	23.00	2	577	0.35%
2021/09/22	1	25.45	0	0.00	25.50	1	628	0.16%
2021/09/17	1	25.60	0	0.00	25.60	1	612	0.16%
2021/09/13	2	25.55	0	0.00	25.55	2	606	0.33%
2021/09/09	0	0.00	3	25.63	25.65	-3	605	-0.50%
2021/09/08	0	0.00	11	25.65	25.50	-11	602	-1.83%
2021/09/06	0	0.00	10	25.30	25.15	-10	602	-1.66%
2021/08/27	0	0.00	10	25.10	25.10	-10	661	-1.51%
2021/08/26	0	0.00	6	25.05	25.10	-6	666	-0.90%
2021/08/19	40	24.60	0	0.00	24.45	40	710	5.63%
2021/08/17	10	25.00	0	0.00	24.85	10	748	1.34%
2021/08/16	2	24.80	0	0.00	24.95	2	906	0.22%
2021/08/10	2	25.18	0	0.00	25.15	2	921	0.22%
2021/08/06	0	0.00	1	25.60	25.50	-1	949	-0.11%
2021/07/29	2	25.25	0	0.00	25.30	2	1,040	0.19%
2021/07/28	0	0.00	1	25.10	25.20	-1	1,043	-0.10%
2021/07/27	1	25.40	0	0.00	25.30	1	1,068	0.09%
2021/07/26	0	0.00	0.3	25.55	25.55	-0.3	1,088	-0.03%
2021/07/23	0	0.00	0.2	25.60	25.60	-0.2	1,094	-0.02%
2021/07/21	0	0.00	2	25.50	25.60	-2	1,131	-0.18%
2021/07/20	0	0.00	2	26.00	25.75	-2	1,141	-0.18%
2021/07/19	0	0.00	5	25.85	25.90	-5	1,134	-0.44%
2021/07/16	5	25.60	2	25.65	25.65	3	1,148	0.26%
2021/07/15	0	0.00	2	25.55	25.55	-2	1,151	-0.17%
2021/07/14	0.1	25.10	0	0.00	25.15	0.1	1,154	0.01%
2021/07/13	10	25.45	0	0.00	25.35	10	1,165	0.86%
2021/07/12	10	25.65	0	0.00	25.60	10	1,160	0.86%
2021/07/09	0	0.00	2	25.80	25.75	-2	1,161	-0.17%
2021/07/08	1	25.80	0	0.00	25.80	1	1,188	0.08%
2021/07/07	1	25.75	0	0.00	25.80	1	1,204	0.08%
2021/07/01	1	26.00	0	0.00	25.65	1	1,292	0.08%
2021/06/30	2	26.05	0	0.00	25.95	2	1,293	0.15%
2021/06/29	2.5	26.11	15	26.18	26.00	-12.5	1,280	-0.98%
2021/06/28	3	25.30	3	25.32	25.35	0	1,218	0.00%
2021/06/25	2	25.20	5	25.36	25.25	-3	1,221	-0.25%
2021/06/24	1	25.20	1	25.20	25.20	0	1,228	0.00%
2021/06/21	0	0.00	7	24.91	24.95	-7	1,293	-0.54%
2021/06/18	2	25.05	0	0.00	25.05	2	1,314	0.15%
2021/06/17	0	0.00	3	25.00	25.15	-3	1,334	-0.22%
2021/06/16	0	0.00	2	25.15	25.05	-2	1,340	-0.15%
2021/06/15	0	0.00	10	25.00	25.05	-10	1,343	-0.74%
2021/06/11	0	0.00	1	25.10	25.10	-1	1,348	-0.07%
2021/06/07	1	25.40	7	25.36	25.25	-6	1,404	-0.43%
2021/06/03	0	0.00	1	25.15	25.15	-1	1,424	-0.07%
2021/06/02	0	0.00	5	24.91	24.95	-5	1,433	-0.35%
2021/06/01	0	0.00	10	24.95	25.10	-10	1,435	-0.70%
2021/05/31	1	25.10	1	25.15	25.10	0	1,433	0.00%
2021/05/28	2	25.33	0	0.00	25.30	2	1,428	0.14%
2021/05/27	0	0.00	2	25.30	25.35	-2	1,436	-0.14%
2021/05/25	17	25.41	3	25.20	25.25	14	1,439	0.97%
2021/05/24	44	26.27	18	26.09	26.15	26	1,416	1.84%
2021/05/20	0.1	24.60	0	0.00	24.35	0.1	1,311	0.01%
2021/05/19	2	24.45	0	0.00	24.45	2	1,320	0.15%
2021/05/17	1.1	24.01	0	0.00	23.60	1.1	1,316	0.08%
2021/05/14	0	0.00	7	24.76	24.60	-7	1,293	-0.54%
2021/05/12	2	24.50	11	25.50	24.55	-9	1,263	-0.71%
2021/05/10	1	25.85	7	25.87	25.80	-6	1,212	-0.49%
2021/05/07	2	25.85	0	0.00	25.95	2	1,217	0.16%
2021/05/06	1.2	25.53	0	0.00	25.55	1.2	1,230	0.10%
2021/05/05	0.1	25.80	2	25.80	25.65	-1.9	1,244	-0.15%
2021/05/04	7	26.55	0	0.00	25.55	7	1,400	0.50%
2021/05/03	1	26.70	3	26.73	26.45	-2	1,502	-0.13%
2021/04/29	0.1	26.65	0	0.00	26.65	0.1	1,482	0.01%
2021/04/27	0	0.00	2	26.38	26.75	-2	1,482	-0.13%
2021/04/26	0.1	26.10	0	0.00	26.15	0.1	1,456	0.01%
2021/04/23	0	0.00	5	26.00	26.05	-5	1,435	-0.35%
2021/04/22	1.2	26.00	0	0.00	25.95	1.2	1,439	0.08%
2021/04/21	1.1	26.40	0	0.00	26.35	1.1	1,417	0.08%
2021/04/20	1.1	26.50	0	0.00	26.50	1.1	1,416	0.08%
2021/04/19	1.2	26.55	0	0.00	26.50	1.2	1,418	0.08%
2021/04/16	0.1	26.40	0	0.00	26.45	0.1	1,403	0.01%
2021/04/15	0.1	26.25	0	0.00	26.20	0.1	1,399	0.01%
2021/04/14	5	26.04	37	26.38	26.10	-32	1,395	-2.29%
2021/04/12	1	27.00	3	27.05	27.00	-2	1,360	-0.15%
2021/04/09	23	27.11	10	27.40	27.20	13	1,355	0.96%
2021/04/08	0.1	26.70	0	0.00	27.20	0.1	1,370	0.01%
2021/04/06	2	26.48	0	0.00	26.45	2	1,338	0.15%
2021/04/01	8	26.25	0	0.00	26.35	8	1,327	0.60%
2021/03/31	4	26.43	2	26.40	26.35	2	1,318	0.15%
2021/03/30	0	0.00	3	26.60	26.50	-3	1,310	-0.23%
2021/03/25	5	26.90	0	0.00	26.35	5	1,289	0.39%
2021/03/23	1	26.50	10	26.60	26.65	-9	1,248	-0.72%
2021/03/22	1	26.25	5	26.40	26.30	-4	1,225	-0.33%
2021/03/11	0	0.00	3	26.05	26.05	-3	1,186	-0.25%
2021/03/10	0	0.00	10	25.95	25.85	-10	1,154	-0.87%
2021/03/05	10	25.40	1	25.50	25.60	9	1,139	0.79%
2021/03/02	0	0.00	10	25.90	25.55	-10	1,131	-0.88%
2021/02/26	0	0.00	2	25.60	25.65	-2	1,120	-0.18%
2021/02/24	10	25.40	1	25.55	25.30	9	1,114	0.81%
2021/02/23	0	0.00	11	25.84	25.60	-11	1,112	-0.99%
2021/02/22	0	0.00	1	25.25	25.30	-1	1,089	-0.09%
2021/02/19	0	0.00	1	25.05	25.05	-1	1,106	-0.09%
2021/02/18	5	24.35	11	24.67	24.80	-6	1,099	-0.55%
2021/02/17	1	24.25	0	0.00	24.30	1	1,111	0.09%
2021/02/04	0	0.00	10	24.43	24.30	-10	1,122	-0.89%
2021/02/03	12	23.92	0	0.00	23.90	12	1,132	1.06%
2021/02/02	1	24.00	1	24.00	24.00	0	1,132	0.00%
2021/01/28	13	24.12	0	0.00	24.05	13	1,128	1.15%
2021/01/27	1	24.60	0	0.00	24.35	1	1,114	0.09%
2021/01/26	14	25.00	0	0.00	24.50	14	1,094	1.28%
2021/01/25	44	25.38	30	25.86	26.05	14	937	1.49%
2021/01/22	0	0.00	17	23.70	23.70	-17	806	-2.11%
2021/01/20	1	24.15	0	0.00	24.05	1	795	0.13%
2021/01/18	0	0.00	1	24.55	24.50	-1	798	-0.13%
2021/01/15	2	24.53	48	24.78	24.45	-46	804	-5.72%
2021/01/14	0	0.00	30	24.80	24.85	-30	798	-3.76%
2021/01/13	0	0.00	10	24.85	24.85	-10	801	-1.25%
2021/01/11	0	0.00	1	24.90	24.85	-1	789	-0.13%
2021/01/07	1	25.00	0	0.00	25.00	1	802	0.12%
2021/01/05	0	0.00	6	25.25	25.25	-6	814	-0.74%
2021/01/04	0	0.00	1	25.30	25.40	-1	814	-0.12%
2020/12/31	11	25.44	11.1	25.78	25.50	-0.1	806	-0.01%
2020/12/30	0	0.00	2	25.65	25.20	-2	756	-0.26%
2020/12/28	4	24.85	0	0.00	24.85	4	742	0.54%
2020/12/25	0	0.00	5	24.85	24.85	-5	741	-0.67%
2020/12/23	5	25.00	0	0.00	24.95	5	781	0.64%
2020/12/09	3	25.05	0	0.00	25.05	3	878	0.34%
2020/12/08	10	25.20	0	0.00	25.15	10	918	1.09%
2020/12/07	17	25.34	1	25.20	25.20	16	966	1.66%
2020/12/02	0	0.00	4	25.85	26.00	-4	1,301	-0.31%
2020/12/01	0	0.00	1	25.55	25.50	-1	1,278	-0.08%
2020/11/30	1	25.60	0	0.00	25.55	1	1,292	0.08%
2020/11/26	4	25.30	0	0.00	25.45	4	1,312	0.30%
2020/11/24	0	0.00	10	25.42	25.40	-10	1,386	-0.72%
2020/11/20	0	0.00	2	25.85	25.85	-2	1,411	-0.14%
2020/11/18	1	25.50	6	25.73	25.70	-5	1,423	-0.35%
2020/11/16	1	25.55	16	25.55	25.50	-15	1,475	-1.02%
2020/11/13	0	0.00	10	25.10	25.10	-10	1,507	-0.66%
2020/11/12	0	0.00	15	25.12	24.95	-15	1,556	-0.96%
2020/11/11	0	0.00	6	24.90	24.95	-6	1,579	-0.38%
2020/11/10	5.7	24.64	0	0.00	24.60	5.7	1,615	0.35%
2020/11/09	0.3	24.50	0	0.00	24.55	0.3	1,661	0.02%
2020/11/05	0	0.00	10	24.91	24.80	-10	1,881	-0.53%
2020/11/04	11	24.30	0	0.00	24.40	11	1,951	0.56%
2020/10/30	0	0.00	5	24.65	24.25	-5	2,039	-0.25%
2020/10/29	10	24.32	5	24.50	24.45	5	2,215	0.23%
2020/10/28	0	0.00	5	24.95	24.50	-5	2,308	-0.22%
2020/10/27	0	0.00	8	24.85	24.80	-8	2,315	-0.35%
2020/10/23	0	0.00	5.3	24.75	24.80	-5.3	2,333	-0.23%
2020/10/21	9	24.51	0	0.00	24.50	9	2,392	0.38%
2020/10/19	5	24.50	0	0.00	24.60	5	2,442	0.20%
2020/10/15	10	24.54	0	0.00	24.45	10	2,530	0.40%
2020/10/14	10	25.05	0.7	25.00	25.00	9.3	2,547	0.37%
2020/10/13	0	0.00	10	25.25	25.05	-10	2,593	-0.39%
2020/10/12	12	24.93	0	0.00	24.75	12	2,596	0.46%
2020/10/08	5	25.10	2	25.10	25.05	3	2,634	0.11%
2020/10/07	1	25.10	0	0.00	25.10	1	2,702	0.04%
2020/10/06	2	25.20	0	0.00	25.15	2	2,809	0.07%
2020/10/05	2	25.50	0	0.00	25.20	2	3,192	0.06%
2020/09/30	0	0.00	10	25.10	25.15	-10	3,357	-0.30%
2020/09/29	11	25.35	7	25.50	25.10	4	3,461	0.12%
2020/09/28	2	24.50	2	25.10	25.15	0	3,482	0.00%
2020/09/25	6	24.36	0	0.00	24.15	6	3,503	0.17%
2020/09/24	6	24.99	0	0.00	25.15	6	3,506	0.17%
2020/09/23	3	25.50	0	0.00	25.50	3	3,503	0.09%
2020/09/22	4	25.66	2	25.65	25.70	2	3,529	0.06%
2020/09/16	3.1	25.86	0	0.00	25.75	3.1	3,946	0.08%
2020/09/15	1.1	25.76	0	0.00	25.90	1.1	3,951	0.03%
2020/09/14	15	25.80	0	0.00	25.85	15	3,997	0.38%
2020/09/11	19	26.05	0	0.00	25.90	19	4,159	0.46%
2020/09/10	22	26.81	1	26.75	26.70	21	4,189	0.50%
2020/09/09	68	27.06	2	26.85	26.90	66	4,144	1.59%
2020/09/08	5	27.48	30.3	27.13	27.60	-25.3	4,067	-0.62%
2020/09/07	1	26.00	0	0.00	25.85	1	3,817	0.03%
2020/09/04	5	25.85	3.1	26.00	26.10	1.9	3,822	0.05%
2020/09/03	7	26.04	0	0.00	26.10	7	3,849	0.18%
2020/09/02	1	26.10	0	0.00	26.10	1	3,837	0.03%
2020/09/01	10.9	26.32	10	26.45	26.25	0.9	3,832	0.02%
2020/08/31	4	26.70	0	0.00	26.70	4	3,814	0.10%
2020/08/28	5	27.50	1	26.95	26.85	4	3,797	0.11%
2020/08/27	5	27.00	0	0.00	26.80	5	3,743	0.13%
2020/08/26	0	0.00	2	26.85	26.70	-2	3,763	-0.05%
2020/08/25	2	26.75	1	26.80	26.70	1	3,744	0.03%
2020/08/24	3	26.83	0	0.00	26.85	3	3,749	0.08%
2020/08/21	10	26.43	5.2	26.69	26.50	4.8	3,743	0.13%
2020/08/20	7	26.41	3	26.45	26.30	4	3,763	0.11%
2020/08/19	3	27.08	9	27.27	26.90	-6	3,896	-0.15%
2020/08/18	1	26.95	4.1	27.12	27.05	-3.1	3,931	-0.08%
2020/08/14	7.1	26.83	2.1	27.23	26.90	5	3,847	0.13%
2020/08/13	6	26.68	21	26.66	27.10	-15	3,795	-0.40%
2020/08/12	33	26.95	1	27.10	27.00	32	3,751	0.85%
2020/08/11	4	27.38	39	27.09	26.95	-35	3,652	-0.96%
2020/08/10	5	26.65	2	26.70	26.65	3	3,546	0.08%
2020/08/06	1	25.80	9	25.89	25.55	-8	3,440	-0.23%
2020/08/05	8	25.83	30	25.77	25.70	-22	3,415	-0.64%
2020/08/04	3	26.42	82	26.36	26.30	-79	3,385	-2.33%
2020/08/03	1	24.40	1	25.60	25.90	0	3,222	0.00%
2020/07/31	15	23.98	0	0.00	23.90	15	3,135	0.48%
2020/07/29	5	23.35	0	0.00	23.50	5	3,168	0.16%
2020/07/28	0	0.00	6	23.32	22.90	-6	3,166	-0.19%
2020/07/27	56	23.44	0	0.00	23.20	56	3,144	1.78%
2020/07/24	27	24.52	3	24.70	24.20	24	3,103	0.77%
2020/07/23	13	25.00	9.9	24.95	24.90	3.1	3,078	0.10%
2020/07/22	4	25.35	0	0.00	25.30	4	3,056	0.13%
2020/07/21	19	24.92	0	0.00	24.75	19	2,987	0.64%
2020/07/20	6	24.84	0	0.00	24.80	6	2,963	0.20%
2020/07/17	20	24.70	0	0.00	24.45	20	2,932	0.68%
2020/07/16	2	25.10	0	0.00	25.10	2	2,891	0.07%
2020/07/15	6	25.05	0	0.00	25.05	6	2,874	0.21%
2020/07/14	15	25.50	0	0.00	25.50	15	2,832	0.53%
2020/07/13	0	0.00	13	27.18	26.90	-13	2,762	-0.47%
2020/07/10	13	27.40	26.3	27.31	26.90	-13.3	2,657	-0.50%
2020/07/09	10	25.60	3	26.18	26.00	7	2,273	0.31%
2020/07/08	10	26.74	1	27.05	27.05	9	2,109	0.43%
2020/07/07	2	26.35	1	26.25	26.10	1	2,011	0.05%
2020/07/06	1	26.70	0	0.00	26.70	1	1,976	0.05%
2020/07/03	7	26.48	1	26.20	26.25	6	1,934	0.31%
2020/07/02	3	26.80	1	26.65	26.55	2	1,910	0.10%
2020/07/01	2	26.40	0	0.00	26.45	2	1,891	0.11%
2020/06/30	10	27.13	7	26.74	26.90	3	1,882	0.16%
2020/06/29	3	26.50	12	26.30	26.60	-9	1,657	-0.54%
2020/06/19	0	0.00	6.2	25.49	25.10	-6.2	1,459	-0.43%
2020/06/17	0	0.00	6	25.09	25.40	-6	1,241	-0.48%
2020/06/11	3	23.70	0	0.00	23.30	3	1,170	0.26%
2020/06/10	1	24.10	1	24.30	24.10	0	1,191	0.00%
2020/06/03	16	23.50	0	0.00	23.25	16	1,207	1.32%
2020/06/02	0	0.00	23	23.20	23.10	-23	1,203	-1.91%
2020/05/28	2	24.30	0	0.00	24.20	2	1,149	0.17%
2020/05/27	2	24.60	4	24.54	24.35	-2	1,141	-0.18%
2020/05/26	10	27.26	5	27.62	25.35	5	1,098	0.46%
2020/05/25	0	0.00	5	26.40	26.40	-5	898	-0.56%
2020/05/20	0	0.00	1	23.90	23.90	-1	816	-0.12%
2020/05/18	21	24.04	20	23.90	23.85	1	810	0.12%
2020/05/08	8	23.65	0	0.00	23.45	8	839	0.95%
2020/05/07	2	24.15	1	24.15	24.20	1	838	0.12%
2020/05/06	1	24.05	14	24.40	24.35	-13	839	-1.55%
2020/05/04	3	23.23	0	0.00	23.00	3	833	0.36%
2020/04/27	5	22.75	0	0.00	22.80	5	1,102	0.45%
2020/04/16	0	0.00	6	21.50	21.45	-6	1,066	-0.56%
2020/04/15	0	0.00	1	21.30	21.30	-1	1,064	-0.09%
2020/04/10	1	20.95	0	0.00	21.00	1	1,055	0.09%
2020/04/07	0	0.00	5	20.30	20.15	-5	1,040	-0.48%
2020/04/06	1	20.05	0	0.00	20.05	1	1,033	0.10%
2020/04/01	5	20.20	0	0.00	19.65	5	1,021	0.49%
2020/03/27	0	0.00	10	18.17	18.30	-10	983	-1.02%
2020/03/17	10	17.65	0	0.00	17.80	10	962	1.04%
2020/03/16	1	19.40	1	19.55	19.10	0	946	0.00%
2020/03/09	1	23.60	17	23.39	22.90	-16	869	-1.84%
2020/03/06	0	0.00	0.3	23.10	23.10	-0.3	842	-0.03%
2020/03/04	0.5	22.65	0	0.00	22.80	0.5	851	0.05%
2020/02/27	0	0.00	12.4	23.19	22.75	-12.4	962	-1.29%
2020/02/26	6	23.31	0	0.00	23.10	6	977	0.61%
2020/02/25	0	0.00	1	23.40	23.35	-1	981	-0.10%
2020/02/21	0	0.00	1	23.75	23.75	-1	977	-0.10%
2020/02/20	1	23.65	0	0.00	23.55	1	973	0.10%
2020/02/17	1	23.60	2	23.70	23.60	-1	972	-0.10%
2020/02/13	5	23.88	0	0.00	23.60	5	965	0.52%
2020/02/12	30	23.65	0	0.00	23.55	30	932	3.22%
2020/02/07	3	24.00	20	24.00	23.90	-17	912	-1.86%
2020/02/06	20	23.85	0	0.00	23.85	20	898	2.23%
2020/02/05	3	23.93	7	24.28	23.85	-4	892	-0.45%
2020/02/04	1	23.80	1	24.25	23.85	0	878	0.00%
2020/01/31	2	25.10	11	24.97	24.80	-9	846	-1.06%
2020/01/30	30	26.28	5	26.36	26.45	25	761	3.28%
2020/01/20	20	24.05	0	0.00	24.05	20	582	3.43%
2020/01/16	1	24.00	0	0.00	24.05	1	592	0.17%
2020/01/14	1	24.10	0	0.00	24.10	1	605	0.17%
2020/01/07	1	24.15	0	0.00	24.10	1	620	0.16%
2020/01/06	0	0.00	5	24.11	24.10	-5	626	-0.80%
2019/12/31	1	24.20	0	0.00	24.30	1	652	0.15%
2019/12/30	0	0.00	1	24.30	24.25	-1	664	-0.15%
2019/12/27	2	24.25	0	0.00	24.25	2	662	0.30%
2019/12/26	1	24.40	0	0.00	24.25	1	665	0.15%
2019/12/13	0.1	24.05	1	24.10	24.05	-0.9	638	-0.14%
2019/12/09	0	0.00	1	24.20	24.30	-1	630	-0.16%
2019/12/06	1	24.30	0	0.00	24.30	1	630	0.16%
2019/11/29	2	25.25	0	0.00	24.80	2	711	0.28%
2019/11/28	3	25.40	2.6	25.45	25.35	0.4	699	0.05%
2019/11/27	3	24.95	9	24.96	25.15	-6	624	-0.96%
2019/11/25	0	0.00	5	24.60	24.65	-5	607	-0.82%
2019/11/22	0	0.00	20	24.46	24.45	-20	587	-3.41%
2019/11/21	1	24.25	10	23.98	24.25	-9	578	-1.56%
2019/11/20	5	23.75	0	0.00	23.80	5	568	0.88%
2019/11/19	0	0.00	10	23.93	23.95	-10	570	-1.75%
2019/11/14	0	0.00	5	24.00	23.95	-5	588	-0.85%
2019/11/13	0	0.00	5.3	24.00	23.95	-5.3	588	-0.90%
2019/11/07	1	24.05	0	0.00	24.05	1	638	0.16%
2019/11/04	18	24.33	0	0.00	24.25	18	636	2.83%
2019/10/31	2	24.15	0	0.00	24.20	2	633	0.32%
2019/10/30	0	0.00	10	24.35	24.30	-10	629	-1.59%
2019/10/29	5	24.05	0.3	24.00	24.00	4.7	601	0.79%
2019/10/25	5	24.05	6	24.20	24.05	-1	608	-0.16%
2019/10/24	2	24.00	1	24.10	24.05	1	606	0.17%
2019/10/23	0	0.00	3	24.05	24.05	-3	606	-0.49%
2019/10/22	8	24.11	1	24.10	24.00	7	604	1.16%
2019/10/21	2	24.28	0	0.00	24.25	2	596	0.34%
2019/10/17	5	24.20	0	0.00	24.25	5	599	0.83%
2019/10/15	0	0.00	10	24.43	24.30	-10	596	-1.68%
2019/10/14	0	0.00	6	24.55	24.45	-6	591	-1.01%
2019/10/09	1	24.55	5	24.70	24.55	-4	590	-0.68%
2019/10/08	10	24.73	0	0.00	24.65	10	587	1.70%
2019/10/07	12	24.92	0	0.00	24.80	12	600	2.00%
2019/10/04	0	0.00	1	25.05	25.00	-1	610	-0.16%
2019/10/01	10	25.53	0	0.00	25.65	10	611	1.64%
2019/09/27	0	0.00	15	25.70	25.55	-15	612	-2.45%
2019/09/26	1	26.05	3	25.85	26.05	-2	612	-0.33%
2019/09/23	10	25.60	0	0.00	25.60	10	595	1.68%
2019/09/20	0	0.00	7	25.78	25.65	-7	595	-1.17%
2019/09/18	10	25.40	0	0.00	25.40	10	592	1.69%
2019/09/16	10	25.45	0	0.00	25.50	10	593	1.69%
2019/09/12	5	25.60	0	0.00	25.55	5	593	0.84%
2019/09/10	5	25.70	0	0.00	25.60	5	596	0.84%
2019/09/06	0	0.00	8	25.75	25.75	-8	587	-1.36%
2019/09/05	0	0.00	1	25.85	25.85	-1	560	-0.18%
2019/09/04	0	0.00	1	25.45	25.40	-1	524	-0.19%
2019/08/30	0	0.00	0.1	25.15	25.15	-0.1	506	-0.03%
2019/08/27	0	0.00	6.4	24.81	24.75	-6.4	479	-1.34%
2019/08/26	0	0.00	1	24.65	24.70	-1	480	-0.21%
2019/08/20	0	0.00	0.3	25.15	25.10	-0.3	475	-0.06%
2019/08/19	0.6	25.10	1.3	25.06	25.10	-0.7	478	-0.14%
2019/08/13	0	0.00	20	26.03	25.90	-20	503	-3.97%
2019/08/12	20	25.93	2	26.00	26.30	18	501	3.59%
2019/08/05	0	0.00	1	25.00	24.95	-1	565	-0.18%
2019/08/01	1	25.40	4	25.38	25.35	-3	604	-0.50%
2019/07/31	0	0.00	3	25.20	25.30	-3	636	-0.47%
2019/07/30	0	0.00	1	25.40	25.25	-1	635	-0.16%
2019/07/29	1	25.70	0	0.00	25.65	1	630	0.16%
2019/07/24	0	0.00	5	26.26	26.25	-5	620	-0.81%
2019/07/23	1	26.30	0	0.00	26.25	1	626	0.16%
2019/07/22	3	26.47	0	0.00	26.40	3	632	0.47%
2019/07/18	2	26.63	0	0.00	26.60	2	625	0.32%
2019/07/17	1	26.70	0	0.00	26.70	1	618	0.16%
2019/07/16	0	0.00	1	26.85	26.70	-1	627	-0.16%
2019/07/15	2	26.70	0	0.00	27.05	2	625	0.32%
2019/07/12	4	26.76	0	0.00	26.75	4	622	0.64%
2019/07/11	1	26.65	2	26.60	27.00	-1	613	-0.16%
2019/07/10	4	30.29	0	0.00	30.25	4	590	0.68%
2019/07/09	1	30.35	13	30.29	30.40	-12	577	-2.08%
2019/07/08	1	30.60	0	0.00	30.50	1	572	0.17%
2019/07/04	1	30.35	1	30.45	30.50	0	597	0.00%
2019/07/03	0	0.00	0.1	30.10	30.30	-0.1	597	-0.02%
2019/07/02	1	30.45	0	0.00	30.40	1	596	0.17%
2019/07/01	3	30.20	0	0.00	30.25	3	595	0.50%
2019/06/28	0	0.00	7	30.14	30.20	-7	595	-1.18%
2019/06/26	0	0.00	1	30.15	30.00	-1	606	-0.16%
2019/06/24	6	29.85	0	0.00	29.90	6	627	0.96%
2019/06/21	2	29.78	0	0.00	29.85	2	643	0.31%
2019/06/20	2	29.80	0	0.00	29.85	2	644	0.31%
2019/06/17	0	0.00	20	29.56	29.65	-20	649	-3.08%
2019/06/14	0	0.00	9	29.29	29.55	-9	656	-1.37%
2019/06/13	4	29.00	0	0.00	29.20	4	657	0.61%
2019/06/11	1	28.85	0	0.00	29.05	1	676	0.15%
2019/06/10	11	28.71	10	28.95	28.95	1	682	0.15%
2019/06/06	5	28.68	0	0.00	28.80	5	689	0.73%
2019/06/04	9	29.26	0	0.00	29.30	9	698	1.29%
2019/06/03	5	29.25	7	29.38	29.50	-2	697	-0.29%
2019/05/31	5	29.26	5	29.70	29.50	0	696	0.00%
2019/05/30	5	29.85	4	29.65	29.50	1	693	0.14%
2019/05/29	5	29.90	0	0.00	30.00	5	689	0.73%
2019/05/28	0	0.00	6	30.01	30.00	-6	688	-0.87%
2019/05/27	5	30.10	10	30.20	30.05	-5	691	-0.72%
2019/05/24	2	30.00	4	30.10	30.10	-2	692	-0.29%
2019/05/23	0	0.00	2	30.05	30.05	-2	695	-0.29%
2019/05/22	1	30.00	0	0.00	30.10	1	696	0.14%
2019/05/21	5	30.10	18	30.11	30.10	-13	700	-1.85%
2019/05/20	15	30.27	10	30.85	30.20	5	710	0.70%
2019/05/17	10	29.85	0	0.00	30.20	10	719	1.39%
2019/05/16	20	29.15	3.5	29.33	30.20	16.5	757	2.17%
2019/05/15	3	30.10	5	30.05	30.25	-2	754	-0.27%
2019/05/13	3	30.53	6	30.48	30.20	-3	739	-0.41%
2019/05/09	1	30.15	3	30.13	30.05	-2	698	-0.29%
2019/05/08	1	30.00	8	29.88	30.00	-7	669	-1.05%
2019/05/07	2	29.40	0	0.00	29.35	2	637	0.31%
2019/05/06	0	0.00	3	29.27	29.25	-3	636	-0.47%
2019/04/25	2	29.25	0	0.00	29.25	2	624	0.32%
2019/04/22	0	0.00	5	29.45	29.10	-5	630	-0.79%
2019/04/19	0	0.00	3.6	28.90	28.90	-3.6	625	-0.58%
2019/04/16	0	0.00	2	29.30	29.30	-2	657	-0.30%
2019/04/02	0	0.00	3	29.00	28.90	-3	740	-0.40%
2019/03/28	0	0.00	12	29.13	28.90	-12	736	-1.63%
2019/03/20	2	28.13	0	0.00	28.05	2	766	0.26%
2019/03/19	12	28.43	0	0.00	28.10	12	766	1.56%
2019/03/18	0	0.00	2	28.75	28.65	-2	762	-0.26%
2019/03/14	0	0.00	2	28.90	29.10	-2	761	-0.26%
2019/03/13	2	29.20	0	0.00	29.10	2	760	0.26%
2019/03/12	4	28.78	0	0.00	29.05	4	756	0.53%
2019/03/08	4	29.25	1	29.25	29.20	3	759	0.40%
2019/03/05	1.5	28.80	2	28.85	28.80	-0.5	754	-0.07%
2019/03/04	2	29.00	0	0.00	29.10	2	764	0.26%
2019/02/22	2	28.75	3	28.85	28.80	-1	761	-0.13%
2019/02/21	0	0.00	10	29.20	29.10	-10	754	-1.33%
2019/02/19	5	29.30	2	29.35	29.30	3	744	0.40%
2019/02/18	0	0.00	9	29.80	29.70	-9	729	-1.23%
2019/02/15	4	29.51	8	29.53	29.15	-4	702	-0.57%
2019/02/14	1	28.55	11	28.80	28.90	-10	662	-1.51%
2019/02/13	14	27.96	0	0.00	27.85	14	631	2.22%
2019/02/12	1	27.95	0	0.00	28.00	1	640	0.16%
2019/02/11	2	27.80	0	0.00	27.75	2	640	0.31%
2019/01/28	0	0.00	1	27.70	27.60	-1	647	-0.15%
2019/01/25	0	0.00	10	27.82	27.75	-10	648	-1.54%
2019/01/23	0	0.00	2	28.10	28.00	-2	652	-0.31%
2019/01/21	1	27.65	0	0.00	27.65	1	651	0.15%
2019/01/09	0	0.00	1	28.60	28.60	-1	765	-0.13%
2019/01/08	2	28.90	0	0.00	29.00	2	781	0.26%
2019/01/07	2	28.85	0	0.00	28.85	2	766	0.26%
2019/01/04	2	29.15	0	0.00	28.60	2	761	0.26%
2019/01/02	2	28.65	5	27.67	28.65	-3	778	-0.39%
2018/12/28	1	27.10	0	0.00	27.40	1	783	0.13%
2018/12/25	10	27.35	0	0.00	27.60	10	927	1.08%
2018/12/24	0	0.00	2	27.83	27.90	-2	925	-0.22%
2018/12/22	3	27.80	0	0.00	27.80	3	924	0.32%
2018/12/21	0	0.00	1	28.30	28.05	-1	933	-0.11%
2018/12/20	0	0.00	1	28.40	28.20	-1	933	-0.11%
2018/12/19	5	28.47	2	28.35	28.50	3	929	0.32%
2018/12/18	4	28.19	14	28.65	28.35	-10	919	-1.09%
2018/12/14	0.4	28.00	1	28.05	28.00	-0.6	875	-0.07%
2018/12/12	2	27.55	0	0.00	27.60	2	866	0.23%
2018/12/11	1	27.50	0	0.00	27.35	1	869	0.11%
2018/12/07	0	0.00	3	28.00	27.90	-3	893	-0.34%
2018/12/04	0	0.00	1	27.60	27.50	-1	930	-0.11%
2018/11/30	0	0.00	2	27.00	27.10	-2	938	-0.21%
2018/11/29	3	26.85	1	26.75	26.75	2	933	0.21%
2018/11/27	0	0.00	2	26.70	26.80	-2	928	-0.22%
2018/11/23	0.3	26.10	0.2	26.10	26.00	0.1	933	0.01%
2018/11/22	0.3	26.00	2	26.40	26.00	-1.7	936	-0.18%
2018/11/21	0	0.00	2	26.05	26.30	-2	939	-0.21%
2018/11/20	0	0.00	1	26.20	26.20	-1	961	-0.10%
2018/11/19	3	26.30	0	0.00	26.35	3	965	0.31%
2018/11/12	0	0.00	4	26.00	26.00	-4	973	-0.41%
2018/11/09	3	25.30	0	0.00	25.20	3	974	0.31%
2018/10/31	0	0.00	2	24.80	24.95	-2	1,225	-0.16%
2018/10/29	0	0.00	1	24.55	24.50	-1	1,340	-0.07%
2018/10/26	0	0.00	5	24.80	24.90	-5	1,355	-0.37%
2018/10/25	2	25.08	26	25.03	24.95	-24	1,360	-1.76%
2018/10/24	16	26.22	0	0.00	26.00	16	1,366	1.17%
2018/10/23	1	27.25	0	0.00	26.60	1	1,413	0.07%
2018/10/17	3	27.60	3.5	27.58	27.45	-0.5	1,454	-0.03%
2018/10/16	0.1	27.25	16	27.24	27.30	-15.9	1,395	-1.14%
2018/10/12	0	0.00	5	26.10	26.35	-5	1,415	-0.35%
2018/10/11	14.5	26.34	10	25.75	25.65	4.5	1,428	0.32%
2018/10/09	24	28.73	2	29.15	28.20	22	1,419	1.55%
2018/10/08	1	27.60	0	0.00	28.40	1	1,363	0.07%
2018/10/04	1	28.50	0	0.00	28.50	1	1,463	0.07%
2018/10/03	5	28.45	22	28.47	29.20	-17	1,480	-1.15%
2018/10/01	1	27.85	0	0.00	27.80	1	1,468	0.07%
2018/09/27	1.2	27.71	0	0.00	27.75	1.2	1,470	0.08%
2018/09/19	0	0.00	0.4	27.60	27.60	-0.4	1,501	-0.03%
2018/09/18	0	0.00	2	27.60	27.60	-2	1,501	-0.13%
2018/09/17	1	27.70	0	0.00	27.70	1	1,505	0.07%
2018/09/14	3	28.30	2.1	28.41	28.20	0.9	1,507	0.06%
2018/09/13	0	0.00	10	28.47	28.30	-10	1,512	-0.66%
2018/09/12	0	0.00	4	28.10	28.00	-4	1,517	-0.26%
2018/09/11	2.1	27.21	1	28.10	27.80	1.1	1,515	0.07%
2018/09/10	3	28.15	1	28.20	27.55	2	1,512	0.13%
2018/09/07	2	28.05	0	0.00	27.55	2	1,505	0.13%
2018/09/06	1	27.80	0	0.00	27.90	1	1,501	0.07%
2018/09/04	1	28.20	0	0.00	28.15	1	1,571	0.06%
2018/09/03	2	28.50	0	0.00	28.05	2	1,607	0.12%
2018/08/30	0.2	28.70	0	0.00	28.60	0.2	1,636	0.01%
2018/08/29	1	28.30	0	0.00	28.25	1	1,645	0.06%
2018/08/28	1	28.40	0	0.00	28.30	1	1,677	0.06%
2018/08/27	3	28.32	0	0.00	28.35	3	1,803	0.17%
2018/08/21	10	28.95	0	0.00	29.00	10	1,885	0.53%
2018/08/17	3	29.20	0	0.00	29.00	3	1,929	0.16%
2018/08/15	22	29.57	0	0.00	29.55	22	1,984	1.11%
2018/08/14	1	30.50	2	30.50	30.50	-1	2,000	-0.05%
2018/08/13	4	29.75	0	0.00	29.85	4	2,015	0.20%
2018/08/10	0	0.00	1	31.55	31.25	-1	2,022	-0.05%
2018/08/09	2	31.50	0	0.00	31.70	2	2,068	0.10%
2018/08/08	8	34.49	0	0.00	34.35	8	2,311	0.35%
2018/08/07	0	0.00	2	35.20	34.70	-2	2,341	-0.09%
2018/08/06	0	0.00	28.5	34.95	35.45	-28.5	2,304	-1.24%
2018/08/02	3	33.80	3	33.93	33.80	0	2,251	0.00%
2018/07/31	1	33.60	1	33.85	33.60	0	2,278	0.00%
2018/07/30	5	34.15	30	34.29	33.85	-25	2,309	-1.08%
2018/07/27	1	33.80	0	0.00	33.80	1	2,352	0.04%
2018/07/25	0	0.00	3	33.45	33.20	-3	2,989	-0.10%
2018/07/24	2	33.00	0	0.00	32.95	2	2,996	0.07%
2018/07/23	1	32.90	1	32.95	32.80	0	2,997	0.00%
2018/07/20	1	33.00	1	32.85	32.85	0	3,027	0.00%
2018/07/17	1	33.75	1	33.25	33.25	0	3,073	0.00%
2018/07/16	3	33.67	0	0.00	33.60	3	3,053	0.10%
2018/07/13	5	33.55	5	33.65	33.45	0	3,045	0.00%
2018/07/12	5	33.82	6	33.73	33.90	-1	3,025	-0.03%
2018/07/11	0	0.00	3	33.30	33.55	-3	2,937	-0.10%
2018/07/09	5	32.36	5	32.80	32.50	0	2,948	0.00%
2018/07/06	18	30.50	18	29.60	30.55	0	2,940	0.00%
2018/07/05	1	30.40	0	0.00	30.35	1	2,951	0.03%
2018/07/03	1	31.50	1	31.90	31.10	0	3,174	0.00%
2018/07/02	3	32.22	0	0.00	32.15	3	3,254	0.09%
2018/06/28	10	32.45	0	0.00	32.05	10	3,272	0.31%
2018/06/27	0	0.00	5	32.40	32.30	-5	3,290	-0.15%
2018/06/22	10	33.10	5	33.00	33.00	5	3,400	0.15%
2018/06/21	6	33.13	0	0.00	33.40	6	3,430	0.17%
2018/06/15	0	0.00	42	33.13	33.00	-42	3,475	-1.21%
2018/06/14	5	33.71	0	0.00	33.20	5	3,521	0.14%
2018/06/13	1	34.45	40	34.26	33.75	-39	3,533	-1.10%
2018/06/12	30	34.20	10	33.75	33.75	20	3,623	0.55%
2018/06/11	25	33.91	20	33.85	33.80	5	3,678	0.14%
2018/06/08	2	33.10	0	0.00	33.00	2	3,679	0.05%
2018/06/07	11	33.38	1	33.25	33.25	10	3,665	0.27%
2018/06/06	2	33.65	0	0.00	33.65	2	3,669	0.05%
2018/06/05	22	33.85	0	0.00	33.65	22	3,704	0.59%
2018/06/04	35	34.74	3	34.85	34.35	32	3,699	0.86%
2018/06/01	20	33.18	0	0.00	33.90	20	3,653	0.55%
2018/05/31	0	0.00	5	33.20	32.95	-5	3,601	-0.14%
2018/05/30	1	31.85	0	0.00	31.80	1	3,574	0.03%
2018/05/29	5	32.45	5	32.75	32.35	0	3,554	0.00%
2018/05/28	9	32.68	10	32.49	32.35	-1	3,546	-0.03%
2018/05/25	0	0.00	11	32.75	32.65	-11	3,525	-0.31%
2018/05/24	15	33.62	0	0.00	33.40	15	3,497	0.43%
2018/05/23	12	33.62	13	33.42	33.60	-1	3,467	-0.03%
2018/05/22	4	33.11	2	33.15	32.85	2	3,420	0.06%
2018/05/18	0	0.00	4	34.26	33.65	-4	3,374	-0.12%
2018/05/17	28	33.82	21	33.72	33.60	7	3,329	0.21%
2018/05/16	46	35.45	19	35.45	34.70	27	3,257	0.83%
2018/05/15	0	0.00	4	32.51	32.95	-4	2,953	-0.14%
2018/05/14	2	30.70	3	31.55	31.70	-1	2,885	-0.03%
2018/05/11	4	30.61	0	0.00	30.60	4	2,851	0.14%
2018/05/10	4	31.73	2	31.60	31.40	2	2,816	0.07%
2018/05/09	8	30.95	2	31.00	30.95	6	2,786	0.22%
2018/05/04	10	31.63	8	32.04	31.80	2	2,672	0.07%
2018/05/03	12	33.68	114	32.90	31.95	-102	2,570	-3.97%	大賣/鉅額交易
2018/05/02	107	31.29	31.1	32.84	33.05	75.9	2,180	3.48%	大買/
2018/04/30	0	0.00	5	30.10	30.05	-5	1,896	-0.26%
2018/04/27	5	29.55	15	29.60	29.45	-10	1,873	-0.53%
2018/04/26	15	30.00	5	30.90	29.35	10	1,864	0.54%
2018/04/25	10	30.13	4.1	30.01	30.30	5.9	1,828	0.32%
2018/04/24	0	0.00	3	29.35	29.10	-3	1,763	-0.17%
2018/04/23	3	29.65	2	29.85	29.65	1	1,744	0.06%
2018/04/20	0	0.00	5	29.15	29.15	-5	1,759	-0.28%
2018/04/18	4	29.45	0	0.00	29.40	4	1,738	0.23%
2018/04/17	7	29.58	0	0.00	29.20	7	1,731	0.40%
2018/04/16	4	30.40	0	0.00	30.10	4	1,714	0.23%
2018/04/13	0	0.00	1	31.25	31.10	-1	1,682	-0.06%
2018/04/12	0	0.00	70	31.27	31.70	-70	1,614	-4.34%
2018/04/11	1	31.40	0	0.00	31.65	1	1,573	0.06%
2018/04/10	28	31.55	6	31.41	31.05	22	1,546	1.42%
2018/04/09	79	32.25	8	33.14	32.55	71	1,485	4.78%
2018/04/03	11	30.38	27	30.91	31.40	-16	1,300	-1.23%
2018/03/30	3	30.55	0	0.00	30.25	3	1,171	0.26%
2018/03/29	16	30.85	5	30.63	30.55	11	1,148	0.96%
2018/03/28	0	0.00	49	29.34	29.25	-49	1,046	-4.68%
2018/03/27	2	29.60	0	0.00	29.65	2	1,034	0.19%
2018/03/26	50	30.03	4	30.00	30.00	46	1,016	4.52%
2018/03/23	1	28.50	0	0.00	28.70	1	971	0.10%
2018/03/22	2	30.25	2	30.00	29.50	0	944	0.00%
2018/03/20	2	31.23	2.1	31.05	31.20	-0.1	870	-0.01%
2018/03/19	2	30.68	1	30.65	30.70	1	808	0.12%
2018/03/16	6	31.02	6	30.98	30.70	0	782	0.00%
2018/03/15	0	0.00	6	30.23	30.70	-6	646	-0.93%
2018/03/14	0	0.00	2	29.30	29.30	-2	565	-0.35%
2018/03/13	2	28.00	0	0.00	28.05	2	526	0.38%
2018/03/12	3	28.62	0	0.00	28.15	3	516	0.58%
2018/03/09	8	29.38	9	29.54	29.20	-1	496	-0.20%
2018/03/08	2	28.70	0	0.00	29.00	2	444	0.45%
2018/03/07	0	0.00	14.6	29.08	29.30	-14.6	415	-3.52%
2018/03/06	0	0.00	1	28.10	28.10	-1	328	-0.30%
2018/03/05	0	0.00	5	27.82	27.70	-5	319	-1.57%
2018/03/02	0	0.00	2	27.35	27.35	-2	310	-0.64%
2018/03/01	0	0.00	5	27.50	27.35	-5	308	-1.62%
2018/02/23	4	27.00	1	27.00	27.00	3	294	1.02%
2018/02/21	0	0.00	2	27.20	27.00	-2	299	-0.67%
2018/02/12	5	26.70	1	26.70	26.70	4	300	1.33%
2018/02/08	5	25.70	1	25.60	25.60	4	290	1.38%
2018/02/07	1	25.85	0	0.00	25.60	1	291	0.34%
2018/02/06	2	25.10	1	25.25	25.60	1	288	0.35%
2018/02/05	0	0.00	10	26.70	26.70	-10	278	-3.60%
2018/02/02	0	0.00	3	27.10	27.00	-3	277	-1.08%
2018/01/29	0	0.00	1	27.05	26.80	-1	274	-0.36%
2018/01/26	0	0.00	2	27.00	27.00	-2	276	-0.72%
2018/01/24	3	26.55	0	0.00	26.80	3	268	1.12%
2018/01/23	3	26.70	1	26.80	26.70	2	261	0.77%
2018/01/22	1	26.80	0	0.00	26.80	1	259	0.39%
2018/01/19	1	27.20	0	0.00	27.05	1	256	0.39%
2018/01/18	0	0.00	1	27.40	27.20	-1	253	-0.39%
2018/01/17	1	27.10	0	0.00	27.30	1	251	0.40%
2018/01/16	3	28.13	6	28.28	27.60	-3	244	-1.22%
2018/01/15	1	26.90	0	0.00	26.90	1	202	0.49%
2018/01/12	0	0.00	1	26.60	26.50	-1	195	-0.51%
2018/01/11	0	0.00	1	26.35	26.25	-1	194	-0.51%
2018/01/03	1	26.15	3	26.02	26.00	-2	194	-1.03%