正文 (4906)-元大-斗信券商分點個股進出

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

正文

(4906)

可現股當沖

股價
35.45
漲跌
▲0.45
漲幅
+1.29%
成交量
1,348張
產業
上市通信網路類股▲0.56%
608人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

正文 (4906)籌碼相關－元大-斗信券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-斗信券商分點個股進出
元大-斗信券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	30	35.35	17	35.54	35.45	13	5,100	0.26%
2024/11/20	0.1	35.10	0	0.00	35.00	0.1	5,263	0.00%
2024/11/18	15	35.08	0	0.00	34.65	15	5,626	0.27%
2024/11/15	0	0.00	1	35.99	35.70	-1	5,789	-0.02%
2024/11/14	0.1	35.80	8	35.89	35.50	-7.9	6,041	-0.13%
2024/11/13	2.2	36.03	1	36.10	35.95	1.2	6,068	0.02%
2024/11/12	0	0.00	10	35.95	35.80	-10	6,106	-0.16%
2024/11/11	12	35.43	0.5	35.60	35.45	11.6	6,139	0.19%
2024/11/08	30	36.32	0	0.00	36.10	30	6,207	0.48%
2024/11/07	0.2	37.47	0	0.00	37.45	0.2	6,205	0.00%
2024/11/06	0	0.00	5	36.65	36.90	-5	6,173	-0.08%
2024/11/05	0.1	36.60	0	0.00	36.10	0.1	6,233	0.00%
2024/11/01	40	35.25	50	35.70	35.85	-10	6,544	-0.15%
2024/10/30	8	35.45	2	35.80	35.55	6	6,605	0.09%
2024/10/29	2.1	36.19	2	35.80	35.85	0.1	6,752	0.00%
2024/10/28	1	36.60	1	36.60	36.50	0	6,811	0.00%
2024/10/25	1	36.80	7	36.75	36.65	-6	6,912	-0.09%
2024/10/24	1	36.75	3.1	36.83	36.90	-2.1	7,031	-0.03%
2024/10/23	2	36.93	2	37.00	37.10	0	7,139	0.00%
2024/10/22	5.1	37.15	1	37.15	37.15	4.1	7,342	0.06%
2024/10/21	0.2	37.00	2	36.85	37.00	-1.9	7,589	-0.02%
2024/10/17	4	36.88	1	36.70	36.70	3	8,475	0.04%
2024/10/16	1	36.45	0	0.00	37.80	1	9,115	0.01%
2024/10/15	3	36.48	1	36.20	36.25	2	9,745	0.02%
2024/10/14	0	36.60	48	36.68	36.95	-48	9,846	-0.49%
2024/10/11	57	36.38	5	36.65	36.15	52	10,022	0.52%
2024/10/09	3	38.20	50	38.60	38.05	-47	10,254	-0.46%
2024/10/08	50	37.99	0	0.00	37.85	50	10,677	0.47%
2024/10/07	2	38.83	0	0.00	38.75	2	11,313	0.02%
2024/10/04	15	38.15	5	38.00	38.15	10	11,749	0.09%
2024/10/01	16	38.51	2	38.40	38.60	14	11,972	0.12%
2024/09/30	12.1	38.66	1	38.80	38.35	11.1	12,181	0.09%
2024/09/27	52	39.64	0	0.00	39.40	52	12,823	0.41%
2024/09/26	2.2	41.08	10	40.82	39.95	-7.8	13,932	-0.06%
2024/09/25	64.2	40.65	56	41.17	40.40	8.2	13,940	0.06%
2024/09/23	60	40.03	0	0.00	40.20	60	13,964	0.43%
2024/09/20	7	40.96	52	40.63	40.50	-45	14,079	-0.32%
2024/09/18	9	41.75	3	41.15	40.85	6	14,161	0.04%
2024/09/16	4	42.21	8.1	42.03	41.90	-4.1	14,162	-0.03%
2024/09/13	4	40.38	60	40.38	40.40	-56	14,045	-0.40%
2024/09/12	0	0.00	7	39.05	39.05	-7	14,037	-0.05%
2024/09/11	25.1	38.35	0	0.00	38.35	25.1	14,124	0.18%
2024/09/10	37.1	39.42	10.3	39.27	39.10	26.8	14,167	0.19%
2024/09/09	33	38.55	43	39.13	39.95	-10	14,255	-0.07%
2024/09/06	4.4	39.47	3	39.53	39.50	1.4	14,386	0.01%
2024/09/05	21	40.29	2.4	39.55	39.50	18.7	14,642	0.13%
2024/09/04	9	40.62	3	41.57	40.85	6	14,752	0.04%
2024/09/03	25	43.40	53.1	43.84	42.70	-28.1	14,838	-0.19%
2024/09/02	110	43.12	102	43.77	42.85	8	14,807	0.05%	大買/大賣/
2024/08/30	12	42.96	0.7	42.80	42.30	11.4	14,724	0.08%
2024/08/29	4	42.84	1	43.35	43.05	3	14,816	0.02%
2024/08/28	3	43.00	16	43.07	42.85	-13	14,827	-0.09%
2024/08/27	4.1	42.73	2	42.88	42.90	2.1	14,992	0.01%
2024/08/26	0	0.00	53.2	43.19	42.45	-53.2	15,190	-0.35%
2024/08/23	14	42.33	11	42.44	42.60	3	15,315	0.02%
2024/08/22	6	42.29	11	42.10	42.20	-5	15,511	-0.03%
2024/08/21	47.1	42.40	121	42.40	42.25	-73.9	15,930	-0.46%	大賣/
2024/08/20	7	41.44	18	41.72	41.10	-11	15,710	-0.07%
2024/08/19	12	40.91	64	41.49	41.20	-52	15,663	-0.33%
2024/08/16	11.1	40.18	115	40.25	40.10	-104	15,746	-0.66%	大賣/鉅額交易
2024/08/15	3	37.83	3	37.87	37.50	0	15,577	0.00%
2024/08/14	0.1	38.55	0	0.00	38.15	0.1	15,865	0.00%
2024/08/13	4.1	37.49	3	37.70	38.25	1.1	15,846	0.01%
2024/08/12	1.1	37.90	3	38.20	37.90	-1.9	15,803	-0.01%
2024/08/09	1.1	39.00	0	0.00	38.50	1.1	15,715	0.01%
2024/08/08	0	0.00	3	38.37	38.50	-3	15,647	-0.02%
2024/08/07	7.4	38.92	4	39.01	39.20	3.4	15,622	0.02%
2024/08/06	2	37.58	2	38.55	37.75	0	15,532	0.00%
2024/08/05	5.1	37.56	3	37.65	37.50	2.1	15,367	0.01%
2024/08/02	2	41.80	2.1	41.76	41.65	-0.1	15,212	0.00%
2024/08/01	2	43.88	4.2	43.62	44.00	-2.2	15,144	-0.01%
2024/07/31	3	42.87	5	42.88	42.55	-2	14,978	-0.01%
2024/07/30	4.1	41.93	6	41.82	42.95	-1.9	14,908	-0.01%
2024/07/29	1.1	41.52	6	41.64	41.10	-4.9	14,790	-0.03%
2024/07/26	8	42.22	0	0.00	42.45	8	14,669	0.05%
2024/07/23	4	42.86	39	42.81	43.45	-35	14,559	-0.24%
2024/07/22	16.3	42.43	17	41.90	41.30	-0.8	14,346	-0.01%
2024/07/19	27	43.92	30	44.58	44.30	-3	14,073	-0.02%
2024/07/18	16	44.73	26	44.82	44.00	-10	13,700	-0.07%
2024/07/17	28.5	44.63	13.1	44.18	43.50	15.5	13,161	0.12%
2024/07/16	28.1	44.83	31	45.10	45.80	-2.9	12,452	-0.02%
2024/07/15	11	42.22	14	41.80	41.65	-3	11,813	-0.03%
2024/07/12	12	42.04	15	42.50	42.45	-3	11,688	-0.03%
2024/07/11	3.1	43.37	22	43.34	43.55	-18.9	11,503	-0.16%
2024/07/10	10	42.63	37	42.84	42.45	-27	11,254	-0.24%
2024/07/09	63.3	41.26	914	41.05	40.95	-850.7	10,835	-7.85%	大賣/鉅額交易
2024/07/08	22	40.74	91.1	40.89	41.00	-69.1	10,171	-0.68%
2024/07/05	16.1	39.86	14.2	40.42	39.80	1.9	9,743	0.02%
2024/07/04	39.1	39.71	35	39.09	39.35	4.1	9,578	0.04%
2024/07/03	69	40.53	78.1	39.95	39.80	-9.1	9,408	-0.10%
2024/07/02	22.1	40.11	61.1	40.24	40.60	-39	8,719	-0.45%
2024/06/26	2	36.68	0	0.00	36.80	2	7,530	0.03%
2024/06/25	55	37.73	2	38.00	37.90	53	7,453	0.71%
2024/06/24	8	38.04	1	37.95	37.90	7	7,382	0.09%
2024/06/21	8	38.28	0	0.00	38.40	8	7,387	0.11%
2024/06/20	0	0.00	1.6	38.19	38.35	-1.6	7,338	-0.02%
2024/06/19	0	0.00	1	38.05	37.90	-1	7,330	-0.01%
2024/06/18	2	37.95	2	38.15	37.85	0	7,294	0.00%
2024/06/17	2	38.28	1	38.31	38.60	1	7,249	0.01%
2024/06/14	3	38.60	5.3	38.74	38.55	-2.3	7,214	-0.03%
2024/06/13	30	38.80	12	38.45	38.05	18	7,129	0.25%
2024/06/12	26	38.70	59.1	38.84	38.80	-33.1	7,069	-0.47%
2024/06/11	13.2	38.33	3	38.43	38.25	10.2	6,908	0.15%
2024/06/07	5	38.44	1.1	38.65	38.20	3.9	6,747	0.06%
2024/06/06	8.3	38.62	9	38.38	38.30	-0.7	6,627	-0.01%
2024/06/05	11	38.04	5.2	38.00	37.80	5.9	6,419	0.09%
2024/06/04	7.2	37.89	18	38.37	38.05	-10.9	6,414	-0.17%
2024/06/03	1	37.34	11	37.22	37.70	-10	6,453	-0.15%
2024/05/31	26	37.53	6	37.85	37.00	20	6,649	0.30%
2024/05/30	14.1	38.11	17.1	38.69	38.00	-3	7,831	-0.04%
2024/05/29	8	38.40	10	38.15	38.00	-2	8,025	-0.02%
2024/05/28	29	37.91	130.5	38.16	37.95	-101.5	7,758	-1.31%	大賣/鉅額交易
2024/05/27	19	37.21	14.9	36.89	37.35	4.1	7,378	0.06%
2024/05/24	0.1	35.50	1	35.50	35.35	-0.9	6,845	-0.01%
2024/05/23	2	35.15	1	34.95	35.00	1	6,842	0.02%
2024/05/22	21.5	36.02	9	36.08	35.40	12.5	6,864	0.18%
2024/05/21	16.1	35.04	1	34.70	35.20	15.1	6,687	0.23%
2024/05/20	10	35.40	0	0.00	35.50	10	6,642	0.15%
2024/05/17	0	0.00	9	34.39	34.10	-9	6,333	-0.14%
2024/05/16	0	0.00	12	34.20	34.15	-12	6,340	-0.19%
2024/05/15	0	0.00	1	33.95	33.95	-1	6,340	-0.02%
2024/05/14	0.1	34.05	10	34.10	34.15	-9.9	6,384	-0.16%
2024/05/13	3	33.90	1	33.65	33.90	2	6,420	0.03%
2024/05/10	0.1	33.35	2	33.40	33.40	-1.9	6,626	-0.03%
2024/05/08	0	33.75	0.2	33.60	33.75	-0.2	6,787	0.00%
2024/05/07	14	33.09	1	33.10	33.15	13	6,815	0.19%
2024/05/06	0	33.45	0	0.00	33.55	0	6,878	0.00%
2024/04/26	1	32.60	0	0.00	32.80	1	7,230	0.01%
2024/04/25	0	0.00	4	32.65	32.50	-4	7,275	-0.05%
2024/04/24	10	32.80	3	32.87	33.00	7	7,337	0.10%
2024/04/23	1	32.30	4	32.38	32.55	-3	7,404	-0.04%
2024/04/22	0	32.30	0	0.00	32.25	0	7,631	0.00%
2024/04/19	1.8	32.27	0	0.00	32.20	1.8	7,766	0.02%
2024/04/18	0	32.85	0	0.00	33.15	0	7,725	0.00%
2024/04/17	0	33.10	0	0.00	32.95	0	7,742	0.00%
2024/04/16	90	33.02	0	0.00	32.70	90	7,740	1.16%
2024/04/15	1	34.10	0	0.00	34.10	1	7,693	0.01%
2024/04/10	3	34.63	2	34.73	34.70	1	7,709	0.01%
2024/04/08	0.1	34.20	0	0.00	34.05	0.1	7,608	0.00%
2024/04/03	0	0.00	7	33.93	33.95	-7	7,608	-0.09%
2024/04/02	2	34.10	0	0.00	34.10	2	7,621	0.03%
2024/04/01	0.5	34.82	0	0.00	34.55	0.5	7,594	0.01%
2024/03/29	1	34.05	1	34.00	34.10	0	7,575	0.00%
2024/03/28	6	34.40	6	34.40	34.20	0	7,639	0.00%
2024/03/27	4.3	34.56	1	34.60	34.40	3.3	7,680	0.04%
2024/03/25	2	35.30	0	0.00	35.30	2	7,627	0.03%
2024/03/21	2	34.85	0	0.00	34.80	2	7,663	0.03%
2024/03/20	16	35.21	1	35.30	34.90	15	7,731	0.19%
2024/03/19	1	35.20	0	0.00	35.00	1	7,974	0.01%
2024/03/18	0.2	34.65	0	0.00	35.10	0.2	8,333	0.00%
2024/03/15	1	34.70	36	34.40	34.30	-35	8,602	-0.41%
2024/03/14	0.2	35.15	0	0.00	34.90	0.2	8,679	0.00%
2024/03/13	6	36.01	0	0.00	35.65	6	8,912	0.07%
2024/03/12	12.1	36.18	14	36.26	36.15	-1.9	8,880	-0.02%
2024/03/11	1	36.25	0.4	36.40	36.15	0.6	8,786	0.01%
2024/03/08	6.1	36.17	2.1	36.56	35.95	4	8,713	0.05%
2024/03/07	8.1	37.12	13	37.00	36.80	-4.9	8,577	-0.06%
2024/03/06	80.1	38.56	57.1	38.48	38.35	23	8,253	0.28%
2024/03/05	118.1	40.10	80.2	40.42	39.50	37.9	7,969	0.48%	大買/
2024/03/04	9	37.58	35.1	37.60	38.70	-26.1	6,493	-0.40%
2024/03/01	10	35.20	0	0.00	35.20	10	5,983	0.17%
2024/02/29	0	35.35	0	0.00	35.40	0	5,991	0.00%
2024/02/27	11	35.35	1	35.25	35.25	10	5,974	0.17%
2024/02/26	0	36.25	0	0.00	36.00	0	5,965	0.00%
2024/02/23	2	36.33	5	36.08	35.90	-3	5,955	-0.05%
2024/02/22	18	36.40	2	36.43	36.35	16	6,002	0.27%
2024/02/21	2	36.10	0	0.00	36.05	2	5,965	0.03%
2024/02/20	3	35.83	0	0.00	35.65	3	5,938	0.05%
2024/02/19	1.1	35.94	1	36.05	35.95	0.1	5,940	0.00%
2024/02/16	0	0.00	2	35.65	35.65	-2	5,922	-0.03%
2024/02/15	0.2	35.60	9	34.80	35.70	-8.9	5,925	-0.15%
2024/02/05	2	35.18	0	0.00	35.10	2	5,887	0.03%
2024/02/02	15	36.30	22.2	36.55	36.00	-7.2	5,862	-0.12%
2024/02/01	22	35.93	13	36.15	36.20	9	5,732	0.16%
2024/01/29	4	35.61	3	35.75	35.80	1	5,636	0.02%
2024/01/26	1	35.00	0	0.00	35.00	1	5,682	0.02%
2024/01/25	0	35.45	0	0.00	35.60	0	5,729	0.00%
2024/01/24	2.1	36.05	3	36.12	35.80	-1	5,703	-0.02%
2024/01/23	0	35.80	0	0.00	35.90	0	5,671	0.00%
2024/01/22	3.3	35.75	5	35.65	35.85	-1.7	5,625	-0.03%
2024/01/19	16	34.73	0	0.00	34.80	16	5,467	0.29%
2024/01/18	5	34.66	4	34.85	35.20	1	5,445	0.02%
2024/01/17	0.2	35.75	1.1	35.29	35.35	-0.9	5,398	-0.02%
2024/01/16	5	35.59	10	35.77	36.00	-5	5,340	-0.09%
2024/01/15	16	34.82	10.1	34.93	35.00	6	5,112	0.12%
2024/01/11	0.1	33.83	0	0.00	33.75	0.1	5,018	0.00%
2024/01/10	1	33.35	0	0.00	33.45	1	5,067	0.02%
2024/01/09	1.5	33.30	0	0.00	33.25	1.5	5,131	0.03%
2024/01/04	5	34.13	0	0.00	33.85	5	5,268	0.09%
2024/01/03	1	34.40	1	34.55	34.15	0	5,289	0.00%
2023/12/29	10	34.50	11	34.50	34.50	-1	5,341	-0.02%
2023/12/28	2	34.75	2	35.00	34.80	0	5,364	0.00%
2023/12/25	21	34.86	20	34.60	34.60	1	5,548	0.02%
2023/12/22	10	35.30	10	35.45	35.55	0	5,530	0.00%
2023/12/21	1	35.65	1	35.65	35.60	0	5,535	0.00%
2023/12/19	20	35.55	21	35.78	35.60	-1	5,672	-0.02%
2023/12/18	11	36.23	12	35.92	35.80	-1	5,740	-0.02%
2023/12/15	16	36.30	1	36.30	36.20	15	5,810	0.26%
2023/12/14	12.1	36.86	12	36.91	36.90	0.1	5,830	0.00%
2023/12/13	21	36.64	24	36.62	36.35	-3	5,593	-0.05%
2023/12/12	8	35.60	11.1	35.39	35.75	-3.1	5,399	-0.06%
2023/12/11	15.6	34.43	14	34.35	34.30	1.6	5,452	0.03%
2023/12/08	23.4	35.61	8	35.54	35.70	15.4	5,430	0.28%
2023/12/07	1	34.55	13	34.63	34.50	-12	5,303	-0.23%
2023/12/06	0	0.00	1	34.20	34.15	-1	5,386	-0.02%
2023/12/05	0	0.00	20	33.95	33.95	-20	5,485	-0.36%
2023/11/29	6	34.20	0	0.00	34.20	6	6,567	0.09%
2023/11/28	0	0.00	105	34.36	34.40	-105	6,905	-1.52%	大賣/鉅額交易
2023/11/27	1	33.80	0	33.70	33.55	1	7,100	0.01%
2023/11/24	2	34.13	3	34.10	34.10	-1	7,301	-0.01%
2023/11/22	1	34.20	8	34.37	34.65	-7	8,732	-0.08%
2023/11/21	12	34.85	1	35.00	34.60	11	9,605	0.11%
2023/11/20	2	34.20	4	34.21	34.30	-2	9,947	-0.02%
2023/11/16	0	0.00	1	33.20	33.40	-1	10,727	-0.01%
2023/11/15	0	0.00	1	33.20	33.10	-1	11,172	-0.01%
2023/11/14	0	0.00	2	33.10	33.15	-2	11,272	-0.02%
2023/11/13	1	32.65	0	0.00	32.75	1	11,342	0.01%
2023/11/10	0	0.00	10	32.70	32.70	-10	11,360	-0.09%
2023/11/09	10	33.30	10	32.95	32.90	0	11,392	0.00%
2023/11/08	10	33.50	0	0.00	33.30	10	11,367	0.09%
2023/11/03	3	34.42	1	34.70	34.25	2	11,956	0.02%
2023/11/02	0	0.00	11	33.58	33.85	-11	11,934	-0.09%
2023/10/25	2	33.80	0	0.00	33.70	2	12,669	0.02%
2023/10/24	1	33.70	3	33.67	34.00	-2	12,726	-0.02%
2023/10/23	1	33.35	1	33.35	33.25	0	12,772	0.00%
2023/10/20	3	33.10	1.2	33.15	33.40	1.8	12,926	0.01%
2023/10/18	0	33.80	1	33.55	33.45	-1	13,018	-0.01%
2023/10/17	1	33.95	10	34.00	33.85	-9	13,017	-0.07%
2023/10/16	20	34.78	10	34.60	34.60	10	13,098	0.08%
2023/10/12	10	35.25	19	35.53	35.90	-9	13,254	-0.07%
2023/10/06	0	0.00	10	36.70	36.70	-10	13,344	-0.07%
2023/10/05	1	37.10	17	37.44	37.00	-16	13,382	-0.12%
2023/10/04	10	36.86	2	36.73	36.60	8	13,391	0.06%
2023/10/03	21	37.60	17	37.85	37.15	4	13,538	0.03%
2023/10/02	19	37.26	17.2	37.29	37.85	1.8	13,683	0.01%
2023/09/28	1	36.50	0	0.00	36.45	1	13,866	0.01%
2023/09/27	11	36.40	12	36.77	36.70	-1	14,035	-0.01%
2023/09/26	0	0.00	10	37.75	37.25	-10	14,314	-0.07%
2023/09/25	8	36.71	10	37.53	37.60	-2	14,810	-0.01%
2023/09/22	1	35.85	1	36.10	36.05	0	15,164	0.00%
2023/09/21	3	35.70	1	36.05	35.65	2	15,371	0.01%
2023/09/20	1	36.99	5	36.70	36.60	-4	15,626	-0.03%
2023/09/19	7	37.75	8	37.72	37.35	-1	15,530	-0.01%
2023/09/18	4	37.24	7	37.33	37.10	-3	15,394	-0.02%
2023/09/15	15	37.36	1	37.25	37.05	14	15,333	0.09%
2023/09/14	41	38.20	41	38.53	38.05	0	15,132	0.00%
2023/09/13	19	37.30	21	37.49	37.70	-2	14,807	-0.01%
2023/09/12	2	37.55	10	37.37	37.45	-8	14,717	-0.05%
2023/09/11	0	0.00	5.1	36.25	36.25	-5.1	14,568	-0.04%
2023/09/08	2	36.70	5.1	36.80	37.00	-3.1	14,723	-0.02%
2023/09/07	10	37.21	13.1	37.09	37.05	-3.1	14,692	-0.02%
2023/09/06	86	37.93	63.3	37.82	37.95	22.7	14,398	0.16%
2023/09/05	7.4	36.56	2	36.41	36.50	5.3	13,995	0.04%
2023/09/04	0.1	36.20	24	36.26	36.20	-23.9	13,935	-0.17%
2023/09/01	51	37.50	96.1	37.77	37.05	-45.1	13,756	-0.33%
2023/08/31	52.3	37.19	48	37.28	37.30	4.2	13,628	0.03%
2023/08/30	35	36.83	57.1	36.88	36.95	-22.1	13,760	-0.16%
2023/08/29	67	36.09	13	36.42	36.25	54	13,590	0.40%
2023/08/28	148	37.47	61	37.12	35.90	87	13,326	0.65%	大買/
2023/08/25	82.1	37.38	173.2	37.75	37.50	-91.1	12,166	-0.75%	大賣/
2023/08/24	11	36.02	14.4	35.65	35.40	-3.4	11,315	-0.03%
2023/08/23	26.2	35.16	46.1	35.59	35.55	-19.9	10,998	-0.18%
2023/08/22	5.1	34.59	9	34.45	34.30	-3.9	10,496	-0.04%
2023/08/21	13	34.29	57	34.42	34.50	-44	10,182	-0.43%
2023/08/18	28	33.65	24	33.48	32.95	4	9,725	0.04%
2023/08/17	34	33.42	24	32.91	33.65	10	9,639	0.10%
2023/08/16	20	32.95	1	32.95	33.05	19	9,566	0.20%
2023/08/15	2	33.15	0	0.00	33.25	2	9,564	0.02%
2023/08/14	10	33.00	10	32.65	32.65	0	9,629	0.00%
2023/08/11	6	32.62	0	0.00	32.65	6	9,575	0.06%
2023/08/10	12.2	33.34	14	33.43	33.35	-1.8	9,491	-0.02%
2023/08/09	33.7	34.22	42.1	34.14	33.55	-8.4	9,344	-0.09%
2023/08/08	22	33.27	15	32.87	33.15	7	8,915	0.08%
2023/08/07	20.1	32.78	19	33.01	33.45	1.1	8,858	0.01%
2023/08/04	6	32.51	33	32.73	32.90	-27	8,737	-0.31%
2023/08/02	5	31.85	1	32.25	31.40	4	8,557	0.05%
2023/08/01	15	32.03	3	32.05	32.05	12	8,426	0.14%
2023/07/31	16.1	32.62	29	32.44	32.10	-12.9	8,343	-0.15%
2023/07/28	1	31.60	1	31.40	31.50	0	8,268	0.00%
2023/07/27	2	31.95	2	32.10	31.80	0	8,260	0.00%
2023/07/25	1	32.20	1	32.30	31.90	0	8,170	0.00%
2023/07/24	6	31.15	0	0.00	31.55	6	8,024	0.07%
2023/07/20	1	31.85	1	32.30	32.05	0	7,937	0.00%
2023/07/19	6	32.79	31	32.37	31.60	-25	7,881	-0.32%
2023/07/18	4	33.05	1	32.45	32.25	3	7,838	0.04%
2023/07/17	9	33.36	3	33.57	33.35	6	7,735	0.08%
2023/07/14	19	32.63	5.2	32.77	32.75	13.8	7,654	0.18%
2023/07/13	5	33.01	5	33.08	32.55	0	7,621	0.00%
2023/07/12	1	32.15	0	32.20	32.10	1	7,580	0.01%
2023/07/11	1	32.40	1	32.35	32.40	0	7,560	0.00%
2023/07/10	8	32.66	2.1	32.77	32.80	5.9	7,535	0.08%
2023/07/07	12	33.85	24	33.28	33.55	-12	7,398	-0.16%
2023/07/06	7	33.81	17	34.13	33.65	-10	7,318	-0.14%
2023/07/05	22	33.47	27.2	33.65	33.15	-5.2	6,999	-0.07%
2023/07/04	41	33.22	23.1	33.26	33.40	17.9	6,832	0.26%
2023/07/03	31	34.50	26.1	34.24	34.45	5	6,528	0.08%
2023/06/30	16	33.02	481.4	32.66	33.05	-465.4	5,960	-7.81%	大賣/鉅額交易
2023/06/29	7	31.64	14	31.60	31.50	-7	5,502	-0.13%
2023/06/28	29	31.37	16	31.88	31.25	13	5,288	0.25%
2023/06/27	121.1	29.90	1	29.86	29.80	120.1	4,964	2.42%	大買/鉅額交易
2023/06/26	1.1	30.05	0	0.00	30.05	1.1	5,017	0.02%
2023/06/21	0	30.05	0	0.00	30.25	0	5,082	0.00%
2023/06/20	30	30.10	0	0.00	30.15	30	5,100	0.59%
2023/06/19	116	30.13	2	30.15	30.05	114	5,111	2.23%	大買/鉅額交易
2023/06/16	185	30.50	0	0.00	30.50	185	5,096	3.63%	大買/鉅額交易
2023/06/15	3	30.90	10.1	31.05	30.90	-7.1	5,072	-0.14%
2023/06/14	11.2	31.10	1	31.20	31.40	10.2	4,996	0.20%
2023/06/13	7	31.46	10	31.50	31.50	-3	4,718	-0.06%
2023/06/12	22	31.42	4	31.60	31.30	18	4,671	0.39%
2023/06/09	3.1	31.81	1	31.75	31.80	2.1	4,657	0.04%
2023/06/08	10	31.55	12	31.19	31.15	-2	4,632	-0.04%
2023/06/07	3	31.65	4	31.71	31.65	-1	4,632	-0.02%
2023/06/06	35	32.46	5	32.23	32.00	30	4,564	0.66%
2023/06/05	19	32.94	31	32.64	33.45	-12	4,354	-0.28%
2023/06/02	4	31.38	2	31.45	31.55	2	4,016	0.05%
2023/06/01	0	0.00	3	31.60	31.60	-3	3,984	-0.08%
2023/05/31	9	31.45	1	31.55	31.40	8	3,966	0.20%
2023/05/30	13	31.22	1	31.15	31.15	12	3,928	0.31%
2023/05/29	12	31.45	33	31.20	31.40	-21	3,868	-0.54%
2023/05/26	26	30.49	0	0.00	30.30	26	3,712	0.70%
2023/05/23	4	30.64	1	30.65	30.65	3	3,670	0.08%
2023/05/22	1	30.15	5	30.39	30.50	-4	3,637	-0.11%
2023/05/19	2	29.98	0	0.00	30.05	2	3,618	0.06%
2023/05/18	5	30.36	6	30.28	30.40	-1	3,581	-0.03%
2023/05/17	1	29.55	0	0.00	29.65	1	3,442	0.03%
2023/05/12	0	0.00	1	29.75	30.15	-1	3,387	-0.03%
2023/05/11	2	29.90	0	0.00	29.70	2	3,364	0.06%
2023/05/10	0	0.00	6	30.41	30.25	-6	3,319	-0.18%
2023/05/08	0	0.00	7	29.50	29.50	-7	3,230	-0.22%
2023/05/05	13	29.54	0	0.00	29.40	13	3,221	0.40%
2023/05/04	7	29.64	0	0.00	29.65	7	3,183	0.22%
2023/05/03	0	0.00	5	31.10	30.80	-5	3,100	-0.16%
2023/05/02	1	30.95	19	31.01	31.00	-18	3,067	-0.59%
2023/04/28	7.1	30.98	2	31.05	31.00	5.1	3,047	0.17%
2023/04/27	0.1	31.15	0	0.00	30.95	0.1	3,025	0.00%
2023/04/26	1.1	30.81	0	0.00	30.90	1.1	3,003	0.04%
2023/04/25	0.1	31.60	0	0.00	30.80	0.1	2,993	0.00%
2023/04/21	5.1	30.76	0	0.00	30.80	5.1	2,923	0.17%
2023/04/20	1	32.35	0	0.00	32.10	1	2,812	0.04%
2023/04/19	0.2	32.59	0.2	32.53	32.50	0	2,764	0.00%
2023/04/18	0.2	32.27	2	32.20	32.25	-1.8	2,692	-0.07%
2023/04/17	10	32.16	4	32.18	32.35	6	2,630	0.23%
2023/04/14	5	31.81	0	0.00	31.65	5	2,536	0.20%
2023/04/13	8.1	31.50	4	31.50	31.60	4.1	2,479	0.16%
2023/04/12	1.2	31.50	1	31.80	31.80	0.2	2,441	0.01%
2023/04/11	1	31.75	2	31.58	31.35	-1	2,377	-0.04%
2023/04/10	2	30.55	0	0.00	30.65	2	2,219	0.09%
2023/04/07	2	31.45	2	31.50	31.30	0	2,166	0.00%
2023/04/06	3	31.23	1.1	31.39	31.40	1.9	2,130	0.09%
2023/03/31	1	30.80	0.4	30.87	30.90	0.7	2,069	0.03%
2023/03/30	0	30.90	9	30.93	30.85	-9	2,026	-0.44%
2023/03/29	3.5	30.42	10	30.75	30.50	-6.6	1,954	-0.34%
2023/03/28	1	30.35	1	30.60	30.25	0	1,916	0.00%
2023/03/27	1	30.60	1.3	30.48	30.20	-0.3	1,860	-0.02%
2023/03/24	0	0.00	5	29.78	29.85	-5	1,797	-0.28%
2023/03/23	0	0.00	10.2	29.39	29.45	-10.2	1,721	-0.59%
2023/03/22	5	29.12	5.2	29.22	29.30	-0.2	1,695	-0.01%
2023/03/21	1	29.05	0	0.00	29.25	1	1,674	0.06%
2023/03/20	0	0.00	7	29.01	29.15	-7	1,639	-0.43%
2023/03/17	0.7	28.44	6	28.43	28.40	-5.3	1,656	-0.32%
2023/03/16	0.4	28.07	11	28.50	28.00	-10.6	1,636	-0.65%
2023/03/15	0	28.90	1	28.70	28.65	-1	1,612	-0.06%
2023/03/14	1	28.60	0	0.00	28.75	1	1,571	0.06%
2023/03/10	0.2	28.60	1	28.60	28.50	-0.8	1,517	-0.05%
2023/03/09	2	28.30	1	28.35	28.25	1	1,486	0.07%
2023/03/08	0.3	28.78	1	28.40	28.65	-0.7	1,476	-0.05%
2023/03/07	0	0.00	6	28.45	28.45	-6	1,491	-0.40%
2023/03/06	1	28.40	0	0.00	28.35	1	1,459	0.07%
2023/03/03	7	28.06	0	0.00	28.10	7	1,447	0.48%
2023/03/02	1	28.05	1	28.05	28.05	0	1,457	0.00%
2023/02/24	0	0.00	8	27.81	27.70	-8	1,587	-0.50%
2023/02/23	0	0.00	28	27.71	27.80	-28	1,601	-1.75%
2023/02/22	0	0.00	23	27.63	27.75	-23	1,610	-1.43%
2023/02/21	0	0.00	5	28.10	28.00	-5	1,641	-0.30%
2023/02/20	0	0.00	9	28.10	28.15	-9	1,645	-0.55%
2023/02/15	0	0.00	10	27.70	27.60	-10	1,723	-0.58%
2023/02/14	0	0.00	14	27.70	27.70	-14	1,789	-0.78%
2023/02/10	0	27.75	10	27.75	27.55	-10	1,908	-0.52%
2023/02/09	0	0.00	3	27.90	27.90	-3	1,904	-0.16%
2023/02/08	1	28.00	1	28.00	28.00	0	1,903	0.00%
2023/02/07	0	0.00	3	28.05	28.05	-3	1,897	-0.16%
2023/02/06	13	28.13	0	0.00	28.10	13	1,897	0.69%
2023/02/03	0	0.00	12	28.10	28.00	-12	1,882	-0.64%
2023/02/01	5	27.93	0	0.00	27.95	5	1,856	0.27%
2023/01/17	2	26.70	0	0.00	26.85	2	1,823	0.11%
2023/01/13	11	27.02	0	0.00	26.85	11	1,860	0.59%
2023/01/09	0	0.00	1	28.10	27.95	-1	1,911	-0.05%
2023/01/06	0	0.00	1	28.10	27.85	-1	1,930	-0.05%
2023/01/05	1	27.90	3	28.30	27.90	-2	1,978	-0.10%
2023/01/04	2	28.00	2.3	27.92	28.00	-0.3	2,002	-0.01%
2023/01/03	0	27.45	0	0.00	27.50	0	2,027	0.00%
2022/12/30	4.1	27.61	2.1	27.66	27.40	2	2,049	0.10%
2022/12/22	1.1	27.40	0	0.00	27.30	1.1	2,303	0.05%
2022/12/20	3.2	27.30	5	27.07	26.75	-1.8	2,501	-0.07%
2022/12/16	0.4	27.90	10	27.55	27.55	-9.6	2,883	-0.33%
2022/12/15	0.1	28.25	1	28.05	28.10	-0.9	3,731	-0.02%
2022/12/12	0.1	28.40	1	28.35	28.35	-0.9	3,893	-0.02%
2022/12/09	4.2	28.91	1	28.95	28.60	3.2	3,901	0.08%
2022/12/06	0.2	28.48	0	0.00	28.15	0.2	3,943	0.01%
2022/12/05	2	28.80	0	0.00	28.65	2	3,999	0.05%
2022/11/30	1	28.75	0	0.00	28.60	1	4,149	0.02%
2022/11/24	1	28.50	0.1	28.50	28.40	0.9	4,640	0.02%
2022/11/23	0.1	28.75	0	28.75	28.60	0.1	4,647	0.00%
2022/11/22	2	28.05	1	28.05	28.75	1	4,647	0.02%
2022/11/21	0	28.20	2	28.20	28.15	-2	4,669	-0.04%
2022/11/14	0	0.00	0	28.05	28.15	0	5,099	0.00%
2022/11/11	30	28.15	30	27.75	27.75	0	5,232	0.00%
2022/11/10	81	27.95	93	27.81	27.80	-12	5,229	-0.23%
2022/11/09	0	0.00	0	28.10	27.85	0	5,185	0.00%
2022/11/08	1	27.55	1.1	27.74	27.60	-0.1	5,145	0.00%
2022/11/07	0	0.00	1	26.90	26.90	-1	5,092	-0.02%
2022/11/04	5	26.60	0	0.00	26.70	5	5,118	0.10%
2022/11/02	0	0.00	3	26.75	26.75	-3	5,167	-0.06%
2022/10/31	0	26.25	0.1	26.25	26.15	-0.1	5,274	0.00%
2022/10/28	0	25.95	0	0.00	25.70	0	5,298	0.00%
2022/10/26	0	25.90	2	25.70	25.65	-2	5,352	-0.04%
2022/10/21	53	26.79	65	26.61	26.60	-12	5,405	-0.22%
2022/10/13	1	27.25	0	0.00	26.50	1	5,516	0.02%
2022/10/12	0	0.00	0	27.95	27.85	0	5,529	0.00%
2022/10/11	2	27.90	41	28.08	27.85	-39	5,552	-0.70%
2022/10/07	1	28.35	80	28.51	28.50	-79	5,567	-1.42%
2022/10/05	24	28.41	3	28.40	28.10	21	5,670	0.37%
2022/10/04	0	0.00	3	27.43	27.95	-3	5,623	-0.05%
2022/10/03	2	26.70	1	27.00	27.10	1	5,647	0.02%
2022/09/29	0	0.00	1	26.70	26.75	-1	5,829	-0.02%
2022/09/28	33	26.53	0	0.00	26.05	33	5,836	0.57%
2022/09/27	90	26.91	1	26.85	27.60	89	5,759	1.55%
2022/09/26	2	27.98	1	28.15	27.50	1	5,709	0.02%
2022/09/23	11	29.75	1	29.85	29.30	10	5,662	0.18%
2022/09/22	43	31.91	17	32.54	30.40	26	5,462	0.48%
2022/09/21	1	30.90	6	31.05	31.05	-5	4,633	-0.11%
2022/09/19	0	0.00	1	30.05	30.10	-1	4,559	-0.02%
2022/09/15	0	30.95	1	30.85	30.85	-1	4,632	-0.02%
2022/09/13	152	31.42	0	0.00	31.10	152	4,764	3.19%	大買/鉅額交易
2022/09/12	0	0.00	104	32.10	31.95	-104	4,767	-2.18%	大賣/鉅額交易
2022/09/08	0	0.00	3	31.75	31.90	-3	4,791	-0.06%
2022/09/07	0	0.00	2	31.63	31.65	-2	4,920	-0.04%
2022/09/06	100	31.53	4	31.50	31.55	96	5,563	1.73%
2022/09/05	18	32.32	17	32.62	32.25	1	5,576	0.02%
2022/09/02	2	32.18	2	32.02	31.95	0	5,255	0.00%
2022/09/01	0	0.00	2	31.90	31.85	-2	5,214	-0.04%
2022/08/31	12	31.84	7	31.77	31.70	5	5,184	0.10%
2022/08/30	0	0.00	3	31.55	31.45	-3	5,187	-0.06%
2022/08/29	1	31.01	12	31.26	31.30	-11	5,267	-0.21%
2022/08/26	7	31.81	23	31.78	31.70	-16	5,373	-0.30%
2022/08/25	2	31.25	7	31.55	31.55	-5	5,370	-0.09%
2022/08/24	1	31.25	3	31.28	31.10	-2	5,343	-0.04%
2022/08/23	1	31.35	3	31.23	31.50	-2	5,328	-0.04%
2022/08/22	0	0.00	1	30.87	31.10	-1	5,227	-0.02%
2022/08/19	12	30.96	5	31.15	31.10	7	5,150	0.14%
2022/08/18	6	30.11	3	30.28	30.25	3	4,994	0.06%
2022/08/16	0	0.00	0	29.50	29.35	0	4,857	0.00%
2022/08/12	0.1	29.10	0	0.00	29.15	0.1	4,912	0.00%
2022/08/11	7	29.35	0	0.00	29.10	7	4,919	0.14%
2022/08/10	12	29.44	10	29.50	29.50	2	4,931	0.04%
2022/08/09	0	0.00	1	28.75	29.35	-1	4,915	-0.02%
2022/08/08	3	28.75	17	28.87	28.90	-14	4,904	-0.29%
2022/08/05	2	29.50	6	29.15	29.15	-4	4,875	-0.08%
2022/08/04	0	0.00	2	29.50	29.50	-2	4,845	-0.04%
2022/08/03	0	0.00	2	29.40	29.30	-2	4,843	-0.04%
2022/08/02	2	29.97	0	0.00	29.65	2	4,845	0.04%
2022/07/28	2	30.40	2	30.30	30.35	0	4,922	0.00%
2022/07/27	2	30.25	3	30.60	30.70	-1	4,935	-0.02%
2022/07/26	26	30.33	10	30.05	30.10	16	4,931	0.32%
2022/07/25	1	30.35	0	0.00	30.30	1	4,995	0.02%
2022/07/21	1	30.25	0	0.00	30.30	1	5,032	0.02%
2022/07/20	7	30.40	0.3	30.45	30.30	6.7	5,057	0.13%
2022/07/19	4	30.48	2.1	30.43	30.40	2	5,114	0.04%
2022/07/18	32	29.93	4	30.18	30.05	28	5,147	0.54%
2022/07/15	2	30.32	1	30.01	30.35	1	5,455	0.02%
2022/07/14	2	29.70	3.1	30.06	30.15	-1.1	5,444	-0.02%
2022/07/13	0	0.00	2	29.30	29.25	-2	5,385	-0.04%
2022/07/08	4	29.36	7	29.56	29.30	-3	5,411	-0.06%
2022/07/07	0	0.00	1	27.50	27.85	-1	5,260	-0.02%
2022/07/06	7	26.79	8	26.75	26.30	-1	5,281	-0.02%
2022/07/05	1	26.70	0	0.00	26.85	1	5,355	0.02%
2022/07/04	1	26.00	1	25.95	26.10	0	5,427	0.00%
2022/07/01	2	28.40	1	27.65	27.10	1	5,576	0.02%
2022/06/30	15	29.30	4	29.65	29.00	11	5,657	0.19%
2022/06/29	1	30.05	15	30.10	30.00	-14	5,752	-0.24%
2022/06/28	4	30.71	1	30.80	30.55	3	5,889	0.05%
2022/06/27	6	30.79	1	30.95	30.95	5	5,961	0.08%
2022/06/24	6	30.78	6	30.73	30.60	0	6,030	0.00%
2022/06/23	22	30.95	3	31.25	30.65	19	6,109	0.31%
2022/06/22	5	30.57	10	30.85	30.80	-5	6,324	-0.08%
2022/06/21	0	0.00	3	30.52	30.65	-3	6,295	-0.05%
2022/06/20	0.1	29.98	3	29.80	29.25	-2.9	6,334	-0.05%
2022/06/17	17	30.22	4	30.29	30.25	13	6,421	0.20%
2022/06/16	7	31.19	11	31.30	30.55	-4	6,429	-0.06%
2022/06/15	52	32.25	23	32.15	31.10	29	6,541	0.44%
2022/06/14	5	30.78	4	31.24	31.50	1	5,909	0.02%
2022/06/13	2	30.95	0	0.00	31.00	2	5,796	0.03%
2022/06/10	14	31.05	8	31.44	31.35	6	5,799	0.10%
2022/06/09	2	31.20	0	0.00	31.30	2	5,766	0.03%
2022/06/08	3	31.20	1	31.40	31.10	2	5,761	0.03%
2022/06/07	25	31.32	2	31.23	31.20	23	5,757	0.40%
2022/06/06	39	30.67	5	30.99	31.05	34	5,689	0.60%
2022/06/02	64	30.11	6.3	30.04	30.20	57.7	5,660	1.02%
2022/05/30	0	0.00	1	28.70	28.90	-1	5,781	-0.02%
2022/05/27	1	28.55	0	0.00	28.45	1	5,857	0.02%
2022/05/26	0	28.70	0	0.00	28.30	0	5,932	0.00%
2022/05/25	1	28.85	1	28.80	28.75	0	6,010	0.00%
2022/05/24	3	29.40	0	0.00	28.95	3	6,142	0.05%
2022/05/19	1	29.10	0	0.00	29.15	1	6,613	0.02%
2022/05/18	0.1	29.10	1	29.45	29.00	-1	7,061	-0.01%
2022/05/16	0	0.00	5	29.42	29.30	-5	7,409	-0.07%
2022/05/12	0	0.00	1	28.20	28.15	-1	7,495	-0.01%
2022/05/11	1.1	28.80	1	28.90	28.90	0.1	7,550	0.00%
2022/05/10	0	0.00	12	28.08	28.85	-12	7,890	-0.15%
2022/05/09	6	28.94	15	28.62	28.20	-9	8,037	-0.11%
2022/05/06	3	29.55	0	0.00	29.45	3	8,404	0.04%
2022/05/05	0	30.20	5	29.99	29.80	-5	8,969	-0.06%
2022/05/04	4	29.81	1	29.75	29.75	3	9,179	0.03%
2022/05/03	56	29.82	30	29.93	29.80	26	9,301	0.28%
2022/04/29	28	30.75	25	31.15	30.55	3	9,289	0.03%
2022/04/28	0	0.00	25	30.45	30.65	-25	9,246	-0.27%
2022/04/27	3.1	29.63	4	29.65	30.20	-1	9,288	-0.01%
2022/04/26	51.2	29.95	2	30.30	30.10	49.2	9,351	0.53%
2022/04/25	130	30.18	1	31.00	30.05	129	9,469	1.36%	大買/鉅額交易
2022/04/22	2	31.58	2	31.55	31.55	0	9,499	0.00%
2022/04/21	85	31.89	118	31.69	31.85	-33	9,446	-0.35%	大賣/
2022/04/20	0	0.00	107	30.76	30.80	-107	9,101	-1.18%	大賣/鉅額交易
2022/04/18	2	30.20	1	30.20	30.00	1	9,149	0.01%
2022/04/15	61	30.06	0	0.00	30.00	61	9,124	0.67%
2022/04/14	101	30.45	34	30.45	30.35	67	9,132	0.73%	大買/
2022/04/13	27	30.85	0	0.00	30.85	27	9,138	0.30%
2022/04/12	101	30.95	6	30.99	30.95	95	9,159	1.04%	大買/
2022/04/11	155	31.47	0	0.00	31.60	155	9,186	1.69%	大買/鉅額交易
2022/04/08	9	33.02	8	32.91	32.70	1	9,265	0.01%
2022/04/07	10	33.24	9	32.81	32.40	1	9,523	0.01%
2022/04/06	5	33.45	3	33.67	33.75	2	9,491	0.02%
2022/04/01	6	33.29	21	33.31	33.30	-15	9,924	-0.15%
2022/03/31	3	33.02	15	33.00	33.00	-12	10,327	-0.12%
2022/03/30	2	32.63	13	32.79	32.60	-11	10,185	-0.11%
2022/03/29	3	32.47	6	32.30	32.60	-3	10,126	-0.03%
2022/03/28	2	32.35	30	32.44	32.45	-28	10,036	-0.28%
2022/03/25	4	32.69	112	32.41	32.20	-108	9,981	-1.08%	大賣/鉅額交易
2022/03/24	0	0.00	1	32.15	31.85	-1	9,841	-0.01%
2022/03/23	7	31.79	17	31.69	31.90	-10	9,949	-0.10%
2022/03/22	3	31.55	12.2	31.40	32.00	-9.2	10,247	-0.09%
2022/03/21	4	30.95	6	31.07	31.20	-2	10,407	-0.02%
2022/03/18	60	30.76	12	30.91	30.85	48	10,359	0.46%
2022/03/17	1	29.45	0	0.00	29.80	1	10,138	0.01%
2022/03/15	2	29.00	1	29.05	29.05	1	10,541	0.01%
2022/03/11	0.1	29.45	0	0.00	29.45	0.1	10,706	0.00%
2022/03/10	10	29.90	0	0.00	29.90	10	10,718	0.09%
2022/03/09	1	29.20	0	0.00	29.50	1	10,676	0.01%
2022/03/08	4	29.73	2	29.00	29.05	2	10,664	0.02%
2022/03/07	2	29.93	2	30.25	30.00	0	10,564	0.00%
2022/03/04	5.5	32.14	4	31.60	31.50	1.5	10,458	0.01%
2022/03/03	0	0.00	3	32.02	32.05	-3	10,361	-0.03%
2022/03/01	0.1	32.10	24	32.06	32.25	-23.9	10,259	-0.23%
2022/02/25	3	31.85	1	31.95	31.95	2	10,188	0.02%
2022/02/24	3	31.75	2	31.73	31.55	1	10,140	0.01%
2022/02/23	4	32.25	1	32.30	32.20	3	10,039	0.03%
2022/02/22	7	32.13	11	31.96	31.85	-4	10,012	-0.04%
2022/02/21	40	32.61	8	32.90	33.00	32	9,946	0.32%
2022/02/18	16	32.72	21	32.80	33.10	-5	10,211	-0.05%
2022/02/17	9	32.25	50	31.78	31.95	-41	10,036	-0.41%
2022/02/16	7	31.31	0	0.00	31.30	7	9,751	0.07%
2022/02/15	1	30.95	0	0.00	30.95	1	9,720	0.01%
2022/02/14	5	31.10	1	31.10	30.95	4	9,705	0.04%
2022/02/11	0	0.00	7	31.19	31.15	-7	9,663	-0.07%
2022/02/10	68	31.28	17	31.56	31.15	51	9,600	0.53%
2022/02/09	4	32.64	3	32.58	32.65	1	9,261	0.01%
2022/02/08	8	32.97	13	32.62	32.60	-5	9,108	-0.05%
2022/02/07	25	32.54	25	32.43	32.60	0	8,730	0.00%
2022/01/26	3	31.10	9.1	30.85	31.00	-6.1	8,149	-0.07%
2022/01/25	2	30.48	4	30.45	30.10	-2	7,974	-0.03%
2022/01/24	5.1	29.70	0	0.00	30.45	5.1	7,858	0.06%
2022/01/21	2	30.43	2	30.35	30.45	0	7,872	0.00%
2022/01/20	4	30.70	0	30.70	30.80	4	7,963	0.05%
2022/01/19	3	30.32	4	30.25	30.55	-1	8,241	-0.01%
2022/01/18	2	30.23	5	30.54	29.95	-3	8,136	-0.04%
2022/01/17	0	0.00	4.1	30.10	30.20	-4.1	7,981	-0.05%
2022/01/14	0.1	29.40	24	28.80	28.80	-23.9	7,850	-0.30%
2022/01/13	1	29.45	5	29.63	29.50	-4	7,834	-0.05%
2022/01/12	0	0.00	7	29.25	29.40	-7	7,811	-0.09%
2022/01/11	1	30.20	1	29.90	29.95	0	7,749	0.00%
2022/01/10	1	30.70	0	0.00	30.75	1	7,689	0.01%
2022/01/07	0	0.00	13	30.57	30.55	-13	7,667	-0.17%
2022/01/06	5	30.96	0	0.00	31.40	5	7,594	0.07%
2022/01/05	3	31.40	1	31.40	31.40	2	7,529	0.03%
2022/01/04	15	31.86	28	31.67	31.65	-13	7,477	-0.17%
2022/01/03	34	32.57	20	32.67	32.10	14	7,389	0.19%
2021/12/30	87	32.42	71.5	32.53	32.30	15.5	7,195	0.22%
2021/12/29	7	31.44	0	31.85	31.85	7	6,836	0.10%
2021/12/28	209	31.93	121.5	31.89	31.20	87.5	6,683	1.31%	大買/大賣/
2021/12/27	93	31.05	132	31.37	31.50	-39	6,090	-0.64%	大賣/
2021/12/24	10	29.95	1	29.95	29.90	9	5,566	0.16%
2021/12/23	40	29.83	0	0.00	29.75	40	5,555	0.72%
2021/12/22	5	29.65	0	0.00	29.65	5	5,532	0.09%
2021/12/21	0	0.00	1	29.70	29.75	-1	5,510	-0.02%
2021/12/20	1	30.15	2	30.43	30.10	-1	5,459	-0.02%
2021/12/17	9	30.26	13	30.14	29.95	-4	5,372	-0.07%
2021/12/16	35	30.21	24	30.44	30.60	11	5,231	0.21%
2021/12/15	7	30.07	3	29.34	30.30	4	4,845	0.08%
2021/12/13	12	28.72	1	28.75	28.70	11	4,463	0.25%
2021/12/10	9	29.28	10	29.70	29.20	-1	4,412	-0.02%
2021/12/09	0	0.00	63.1	29.48	29.50	-63.1	4,100	-1.54%
2021/12/08	4	28.60	0	0.00	28.50	4	3,915	0.10%
2021/12/07	10	28.72	88	28.82	28.70	-78	3,874	-2.01%
2021/12/06	5	28.20	46	28.05	28.20	-41	3,713	-1.10%
2021/12/03	0	0.00	1	27.65	27.70	-1	3,702	-0.03%
2021/12/02	3	27.53	0	0.00	27.25	3	3,734	0.08%
2021/12/01	0	0.00	8	27.60	27.60	-8	3,723	-0.21%
2021/11/30	10	27.25	0	0.00	27.25	10	3,715	0.27%
2021/11/29	0	0.00	2	26.95	27.05	-2	3,714	-0.05%
2021/11/26	46	27.13	2	27.20	27.10	44	3,692	1.19%
2021/11/25	0	0.00	2	27.65	27.75	-2	3,671	-0.05%
2021/11/24	3	27.65	5	27.71	27.85	-2	3,661	-0.05%
2021/11/23	42	27.97	3	28.10	27.65	39	3,677	1.06%
2021/11/22	21	28.30	10	28.40	28.25	11	3,665	0.30%
2021/11/19	24	28.34	0	0.00	28.20	24	3,632	0.66%
2021/11/18	31.1	29.04	49	29.02	28.85	-18	3,548	-0.51%
2021/11/17	19	29.45	8	29.60	30.00	11	3,389	0.32%
2021/11/16	35	28.75	19	28.83	29.00	16	2,923	0.55%
2021/11/15	6	27.90	0	0.00	28.05	6	2,646	0.23%
2021/11/12	1	28.00	0	0.00	28.05	1	2,645	0.04%
2021/11/11	1	28.00	7	28.05	27.95	-6	2,625	-0.23%
2021/11/10	3	28.10	5	28.26	27.90	-2	2,619	-0.08%
2021/11/09	7	27.74	0	0.00	27.75	7	2,609	0.27%
2021/11/08	3	28.10	0	0.00	27.80	3	2,615	0.11%
2021/11/05	2	27.85	0	0.00	27.90	2	2,633	0.08%
2021/11/04	13	27.94	32	27.88	27.85	-19	2,645	-0.72%
2021/11/02	3	28.25	0	0.00	27.25	3	2,696	0.11%
2021/11/01	11	28.15	11	27.88	27.90	0	2,702	0.00%
2021/10/29	28	27.65	0	0.00	27.40	28	2,719	1.03%
2021/10/28	30	28.03	17	28.04	28.10	13	2,735	0.48%
2021/10/27	7	26.96	4	28.61	28.65	3	2,639	0.11%
2021/10/26	1	26.15	1	26.30	26.15	0	2,335	0.00%
2021/10/25	0	0.00	4	25.90	26.05	-4	2,350	-0.17%
2021/10/21	1	25.30	0	0.00	25.95	1	2,475	0.04%
2021/10/18	1	25.40	0	0.00	25.40	1	2,930	0.03%
2021/10/15	1	25.45	5	25.45	25.45	-4	2,990	-0.13%
2021/10/14	2	25.63	0	0.00	25.60	2	3,030	0.07%
2021/10/13	3	26.15	2	25.93	25.80	1	3,067	0.03%
2021/10/12	2	25.85	2	25.90	25.70	0	3,137	0.00%
2021/10/08	3	26.20	4	26.44	26.25	-1	3,188	-0.03%
2021/10/05	0	0.00	1	25.40	25.75	-1	3,701	-0.03%
2021/10/04	1	25.80	0	0.00	25.35	1	3,833	0.03%
2021/10/01	10	26.29	3	26.00	26.00	7	3,847	0.18%
2021/09/30	10	26.75	2	26.70	26.85	8	3,853	0.21%
2021/09/28	0	0.00	32	26.37	26.10	-32	3,897	-0.82%
2021/09/27	3	26.17	0.1	26.35	26.20	2.9	3,969	0.07%
2021/09/24	32	26.26	1	26.75	26.20	31	4,278	0.72%
2021/09/23	1	25.70	3	26.20	26.35	-2	4,324	-0.05%
2021/09/22	0	0.00	3	25.65	25.50	-3	4,368	-0.07%
2021/09/14	0	0.00	3	25.65	25.65	-3	4,769	-0.06%
2021/09/10	3	25.40	0	0.00	25.35	3	4,813	0.06%
2021/09/08	0	25.25	0	0.00	24.65	0	4,840	0.00%
2021/09/06	1	25.85	0	0.00	25.85	1	4,817	0.02%
2021/09/02	0.1	26.40	0	0.00	26.10	0.1	4,894	0.00%
2021/09/01	4	26.51	0	0.00	26.65	4	4,887	0.08%
2021/08/31	1.9	26.42	0	0.00	26.45	1.9	4,878	0.04%
2021/08/27	0	0.00	3	26.25	26.30	-3	4,888	-0.06%
2021/08/26	4	26.15	0	0.00	26.15	4	4,865	0.08%
2021/08/20	1	25.75	3	25.75	25.75	-2	4,853	-0.04%
2021/08/18	1	26.25	1	26.00	26.70	0	4,837	0.00%
2021/08/17	1	26.00	0	0.00	25.85	1	4,862	0.02%
2021/08/13	9	27.03	1	27.00	26.80	8	4,820	0.17%
2021/08/10	11	27.74	0.2	28.00	27.65	10.8	4,856	0.22%
2021/08/09	5	28.68	1	28.70	28.40	4	4,896	0.08%
2021/08/05	3	29.97	75	30.25	29.85	-72	4,892	-1.47%
2021/08/04	1	31.15	0	0.00	30.55	1	4,982	0.02%
2021/08/03	1	32.70	1	32.85	32.85	0	4,997	0.00%
2021/08/02	5	32.90	0	0.00	32.75	5	4,961	0.10%
2021/07/30	5	33.20	4	33.06	32.80	1	4,976	0.02%
2021/07/28	5	33.40	5	33.90	33.60	0	4,943	0.00%
2021/07/27	2	34.20	1	34.50	34.15	1	4,973	0.02%
2021/07/26	2	34.23	17	34.30	34.45	-15	5,017	-0.30%
2021/07/23	40.2	34.66	12	34.47	34.60	28.2	5,000	0.56%
2021/07/22	3	33.70	7.1	33.27	33.70	-4.1	4,766	-0.09%
2021/07/21	50	33.30	1	32.65	32.30	49	4,734	1.04%
2021/07/19	25	33.89	0	0.00	33.80	25	4,716	0.53%
2021/07/16	10	34.25	4	34.23	34.30	6	4,840	0.12%
2021/07/15	3	33.97	0	0.00	33.95	3	4,860	0.06%
2021/07/14	1	34.35	7	34.24	34.30	-6	4,878	-0.12%
2021/07/13	6	33.73	1.1	33.97	33.40	4.9	4,912	0.10%
2021/07/12	33	34.58	18	34.59	34.35	15	5,099	0.29%
2021/07/09	0	0.00	10	33.73	33.75	-10	5,007	-0.20%
2021/07/08	0	0.00	7	33.14	33.10	-7	5,134	-0.14%
2021/07/06	0	0.00	1	33.15	33.00	-1	5,880	-0.02%
2021/07/05	1	32.85	0	0.00	33.00	1	6,207	0.02%
2021/07/02	5	32.80	1	32.95	32.80	4	6,566	0.06%
2021/07/01	9	33.57	4	33.94	33.25	5	6,693	0.07%
2021/06/30	5	32.34	4	33.00	33.00	1	6,463	0.02%
2021/06/29	4	32.36	3	32.63	32.50	1	6,427	0.02%
2021/06/28	8	32.74	4	32.70	33.20	4	6,428	0.06%
2021/06/25	3	31.80	0	0.00	31.85	3	6,265	0.05%
2021/06/22	0	0.00	1	30.30	30.25	-1	6,495	-0.02%
2021/06/18	1	30.85	0	0.00	30.65	1	6,620	0.02%
2021/06/10	2	30.73	0	0.00	30.85	2	7,261	0.03%
2021/06/09	2	30.10	4	30.18	30.00	-2	7,241	-0.03%
2021/06/02	3	30.15	0	0.00	30.25	3	7,978	0.04%
2021/05/28	0	0.00	10	29.79	29.80	-10	8,167	-0.12%
2021/05/27	1	28.90	16	29.45	29.35	-15	8,371	-0.18%
2021/05/26	0	0.00	2	29.35	29.30	-2	8,487	-0.02%
2021/05/25	2	29.00	96	29.36	29.00	-94	8,526	-1.10%
2021/05/20	2	28.35	0	0.00	28.40	2	8,887	0.02%
2021/05/19	2	28.65	0	0.00	28.75	2	8,966	0.02%
2021/05/17	4	25.85	0	0.00	26.00	4	8,963	0.04%
2021/05/13	1	27.60	0	0.00	27.60	1	8,870	0.01%
2021/05/12	0	0.00	21	29.35	28.15	-21	8,810	-0.24%
2021/05/11	16	31.17	0	0.00	30.70	16	8,661	0.18%
2021/05/10	20	32.10	0	0.00	32.20	20	8,595	0.23%
2021/05/07	0	0.00	1	32.60	32.80	-1	8,598	-0.01%
2021/05/06	2	31.20	0	0.00	31.55	2	8,552	0.02%
2021/05/05	1	32.00	0	0.00	31.50	1	8,546	0.01%
2021/05/04	4	31.58	9	32.00	31.95	-5	8,551	-0.06%
2021/05/03	1	33.40	5	33.59	33.10	-4	8,504	-0.05%
2021/04/29	1	34.45	0	0.00	34.55	1	8,434	0.01%
2021/04/28	2	35.05	2	34.95	34.90	0	8,421	0.00%
2021/04/27	1	34.70	1	34.70	34.70	0	8,426	0.00%
2021/04/23	5	34.65	5	34.95	34.70	0	8,461	0.00%
2021/04/22	23	34.75	6	35.05	34.35	17	8,508	0.20%
2021/04/21	6	35.18	2	35.20	35.15	4	8,401	0.05%
2021/04/20	23	35.26	23	35.65	35.50	0	8,360	0.00%
2021/04/19	0	0.00	4	36.23	35.80	-4	8,381	-0.05%
2021/04/16	3	36.28	7	36.01	36.40	-4	8,271	-0.05%
2021/04/15	6	35.77	2	36.05	35.50	4	8,043	0.05%
2021/04/14	6	35.15	12	34.08	34.95	-6	7,935	-0.08%
2021/04/13	5	36.04	14	35.71	35.35	-9	8,112	-0.11%
2021/04/12	15	36.58	9	36.67	36.30	6	8,481	0.07%
2021/04/09	3	35.30	3	35.48	35.75	0	8,026	0.00%
2021/04/08	9	34.91	12	34.95	34.75	-3	7,714	-0.04%
2021/04/07	2	33.10	0	0.00	33.50	2	7,415	0.03%
2021/04/06	2	32.63	0	0.00	32.70	2	7,471	0.03%
2021/04/01	1	32.50	0	0.00	32.50	1	7,490	0.01%
2021/03/30	0	32.50	0	0.00	32.15	0	7,427	0.00%
2021/03/29	10	32.40	2	32.48	32.55	8	7,353	0.11%
2021/03/26	40	32.43	8	32.74	32.55	32	7,299	0.44%
2021/03/25	0	0.00	4	32.73	32.65	-4	7,110	-0.06%
2021/03/24	1	32.95	0	0.00	32.90	1	7,130	0.01%
2021/03/23	2	32.30	3	32.50	32.50	-1	7,143	-0.01%
2021/03/22	0	0.00	9	33.46	33.10	-9	7,072	-0.13%
2021/03/19	0	0.00	4	32.63	33.10	-4	6,919	-0.06%
2021/03/18	13	32.26	4	32.34	32.30	9	6,776	0.13%
2021/03/17	2	31.85	7	31.79	31.75	-5	6,814	-0.07%
2021/03/16	2	31.48	0	0.00	31.45	2	6,874	0.03%
2021/03/15	3	31.58	1	31.50	31.55	2	6,885	0.03%
2021/03/12	2	31.98	12	32.10	31.85	-10	6,983	-0.14%
2021/03/11	42	31.91	86	31.97	32.00	-44	7,013	-0.63%
2021/03/10	2	31.58	10	31.58	31.50	-8	6,863	-0.12%
2021/03/09	13	30.72	0	0.00	31.15	13	6,879	0.19%
2021/03/08	7	31.80	3	31.50	30.95	4	6,870	0.06%
2021/03/05	1	31.30	1	31.40	31.20	0	6,740	0.00%
2021/03/04	2	31.15	5	31.00	31.05	-3	6,719	-0.04%
2021/03/03	0	0.00	1	31.00	30.90	-1	6,724	-0.01%
2021/03/02	4	31.25	1	31.60	30.80	3	6,706	0.04%
2021/02/26	5	31.00	2	31.05	31.00	3	6,577	0.05%
2021/02/23	28	31.21	15	31.12	31.00	13	6,618	0.20%
2021/02/22	0	0.00	1	30.45	30.75	-1	6,583	-0.02%
2021/02/18	2	29.35	0	0.00	29.40	2	6,968	0.03%
2021/02/05	1	28.05	1	28.35	28.05	0	7,608	0.00%
2021/02/03	4	28.00	24.9	28.00	28.00	-20.9	7,906	-0.26%
2021/02/02	4	28.00	4	27.80	27.80	0	8,023	0.00%
2021/02/01	1	27.50	0	0.00	27.75	1	8,195	0.01%
2021/01/29	4	27.90	5	28.06	28.15	-1	8,357	-0.01%
2021/01/27	1	27.90	0	0.00	28.00	1	8,800	0.01%
2021/01/21	2	27.90	2	28.60	27.90	0	10,893	0.00%
2021/01/20	7	28.69	0	0.00	28.30	7	10,967	0.06%
2021/01/19	2	29.50	2	29.45	29.30	0	10,903	0.00%
2021/01/18	0	0.00	2	28.50	28.95	-2	10,850	-0.02%
2021/01/15	12	29.33	1.1	29.07	29.05	10.9	10,821	0.10%
2021/01/13	13.1	29.63	2	29.65	29.60	11.1	10,786	0.10%
2021/01/12	4	29.70	3	29.97	29.50	1	10,775	0.01%
2021/01/11	5	30.23	0	0.00	30.15	5	10,733	0.05%
2021/01/08	9.4	30.06	0	0.00	30.15	9.4	10,704	0.09%
2021/01/07	11.3	30.41	0	0.00	30.25	11.3	10,648	0.11%
2021/01/06	14.3	31.26	0	0.00	30.55	14.3	10,586	0.14%
2021/01/05	26	32.18	27	32.55	32.50	-1	10,188	-0.01%
2021/01/04	0	0.00	33	30.80	30.70	-33	9,599	-0.34%
2020/12/31	0	0.00	0.1	30.45	30.45	-0.1	9,604	0.00%
2020/12/30	2	30.58	4	30.55	30.55	-2	9,554	-0.02%
2020/12/29	4	30.59	1	30.80	30.85	3	9,462	0.03%
2020/12/28	20	30.20	15.1	30.25	30.30	4.9	9,198	0.05%
2020/12/25	30	29.75	1	29.45	29.65	29	9,099	0.32%
2020/12/24	1	29.80	1	29.80	29.35	0	9,071	0.00%
2020/12/22	0	0.00	1	29.30	28.85	-1	9,032	-0.01%
2020/12/21	16	29.56	1	29.55	29.45	15	9,079	0.17%
2020/12/17	0	0.00	10	29.30	29.40	-10	9,124	-0.11%
2020/12/16	2	29.00	0	0.00	28.95	2	9,109	0.02%
2020/12/15	4	28.89	0	0.00	28.70	4	9,413	0.04%
2020/12/14	2	29.45	4	29.45	29.40	-2	9,393	-0.02%
2020/12/11	6	29.17	51	29.31	29.25	-45	9,501	-0.47%
2020/12/10	2	30.53	0	0.00	30.10	2	9,310	0.02%
2020/12/09	12	30.38	12	30.41	30.55	0	9,190	0.00%
2020/12/08	6	30.70	8	30.74	30.50	-2	9,173	-0.02%
2020/12/07	9	30.62	25	30.69	30.60	-16	9,050	-0.18%
2020/12/04	1	30.50	0	0.00	30.50	1	9,006	0.01%
2020/12/03	1	30.10	2	30.25	30.35	-1	8,973	-0.01%
2020/12/02	3	30.13	4	30.10	30.10	-1	8,881	-0.01%
2020/12/01	3	30.07	0	0.00	30.40	3	8,891	0.03%
2020/11/30	5	30.35	0	0.00	30.20	5	8,914	0.06%
2020/11/27	16	30.19	0	0.00	30.15	16	8,957	0.18%
2020/11/26	2	29.95	5	29.95	29.95	-3	8,987	-0.03%
2020/11/25	0	0.00	1	29.90	29.90	-1	9,000	-0.01%
2020/11/23	0	0.00	33	30.20	30.20	-33	8,953	-0.37%
2020/11/20	0	0.00	1	30.15	30.10	-1	8,909	-0.01%
2020/11/19	2	30.00	3	30.18	29.95	-1	8,962	-0.01%
2020/11/18	17	30.84	15	30.79	30.50	2	9,001	0.02%
2020/11/17	2	30.88	7	30.67	30.65	-5	9,020	-0.06%
2020/11/16	28	30.59	58	30.76	30.85	-30	9,131	-0.33%
2020/11/13	48	30.12	21	30.17	30.25	27	8,925	0.30%
2020/11/12	6	29.55	9	29.12	28.95	-3	8,660	-0.03%
2020/11/11	7	29.56	0	0.00	29.65	7	8,567	0.08%
2020/11/10	1	29.25	7	29.30	29.05	-6	8,443	-0.07%
2020/11/09	6	29.62	2	29.30	29.30	4	8,492	0.05%
2020/11/06	13	28.98	13	29.13	29.00	0	8,475	0.00%
2020/11/05	13	28.57	0	0.00	28.50	13	8,567	0.15%
2020/11/04	28	28.90	28	28.65	28.85	0	8,474	0.00%
2020/11/03	38	30.40	22	30.27	29.20	16	8,350	0.19%
2020/11/02	62.1	30.22	68	30.42	30.50	-5.9	7,719	-0.08%
2020/10/30	3	28.10	4	28.25	27.75	-1	6,659	-0.02%
2020/10/29	0	0.00	9	27.22	27.60	-9	6,636	-0.14%
2020/10/28	12	28.25	8	27.94	27.55	4	6,670	0.06%
2020/10/27	2	27.80	2	27.70	27.80	0	6,553	0.00%
2020/10/26	0	0.00	20	27.95	27.50	-20	6,536	-0.31%
2020/10/23	0	0.00	2	27.70	27.60	-2	6,535	-0.03%
2020/10/22	8	27.64	10	27.78	27.55	-2	6,573	-0.03%
2020/10/21	13	27.80	0	0.00	27.85	13	6,609	0.20%
2020/10/20	2	27.50	1	27.50	27.50	1	6,581	0.02%
2020/10/19	2	27.40	0	0.00	27.30	2	6,562	0.03%
2020/10/16	1	26.75	2	26.70	26.75	-1	6,554	-0.02%
2020/10/15	0	0.00	2	27.05	27.10	-2	6,582	-0.03%
2020/10/13	0	0.00	2	26.88	27.25	-2	6,666	-0.03%
2020/10/12	0	0.00	12	26.88	26.80	-12	6,646	-0.18%
2020/10/08	1	27.05	0	0.00	27.05	1	6,641	0.02%
2020/10/07	0	0.00	24	26.14	26.15	-24	6,555	-0.37%
2020/10/05	12	25.70	0.1	25.70	25.70	11.9	6,608	0.18%
2020/09/30	10	25.70	4	25.63	25.70	6	6,682	0.09%
2020/09/29	8	25.79	6	25.87	25.45	2	6,745	0.03%
2020/09/28	5	25.50	2	25.75	25.65	3	6,822	0.04%
2020/09/25	3	25.50	7	25.47	25.25	-4	6,946	-0.06%
2020/09/24	3	25.98	1	25.85	25.60	2	6,962	0.03%
2020/09/23	1	26.65	0	0.00	26.65	1	6,916	0.01%
2020/09/22	0	0.00	7	26.93	26.80	-7	6,990	-0.10%
2020/09/21	2	27.53	4	27.70	27.70	-2	7,069	-0.03%
2020/09/18	5	27.89	6	28.14	27.55	-1	7,041	-0.01%
2020/09/17	1	28.05	4	28.15	28.10	-3	6,712	-0.04%
2020/09/16	21	28.01	19	27.91	27.85	2	6,659	0.03%
2020/09/15	1	27.05	0	0.00	27.00	1	6,526	0.02%
2020/09/11	0	0.00	10	26.81	26.55	-10	6,766	-0.15%
2020/09/09	11	27.47	8	27.50	27.35	3	6,700	0.04%
2020/09/08	1	26.70	0	0.00	27.30	1	6,638	0.02%
2020/09/07	0	0.00	4	27.23	26.80	-4	6,593	-0.06%
2020/09/04	3	27.20	32	27.18	27.20	-29	6,566	-0.44%
2020/09/03	10	28.00	2	27.80	27.80	8	6,495	0.12%
2020/09/02	3	28.03	5	28.08	28.20	-2	6,405	-0.03%
2020/09/01	6	27.88	2	28.15	27.90	4	6,316	0.06%
2020/08/31	2	27.80	0	0.00	27.75	2	6,232	0.03%
2020/08/26	0	0.00	1	27.95	27.70	-1	6,041	-0.02%
2020/08/25	1	27.70	3	27.58	27.60	-2	5,980	-0.03%
2020/08/24	3	28.10	2	28.05	28.15	1	5,854	0.02%
2020/08/21	4	27.90	6	27.90	27.85	-2	5,652	-0.04%
2020/08/20	5	26.89	6	26.93	26.65	-1	5,236	-0.02%
2020/08/19	1	27.45	5	27.65	27.30	-4	4,917	-0.08%
2020/08/17	0	0.00	1	26.65	26.80	-1	4,657	-0.02%
2020/08/14	0	0.00	5	26.70	26.80	-5	4,604	-0.11%
2020/08/13	9	27.56	5	26.95	27.10	4	4,536	0.09%
2020/08/12	5	26.80	2	27.00	27.65	3	4,356	0.07%
2020/08/11	6	26.95	18	26.97	26.75	-12	4,191	-0.29%
2020/08/10	3	26.53	3	26.55	26.45	0	3,949	0.00%
2020/08/07	5	26.21	17	26.44	26.50	-12	3,920	-0.31%
2020/08/06	44	25.93	3	26.60	25.90	41	3,811	1.08%
2020/08/05	3	25.17	4	25.03	25.10	-1	3,491	-0.03%
2020/08/04	0	0.00	5	25.50	25.15	-5	3,478	-0.14%
2020/08/03	0	0.00	3	24.92	24.90	-3	3,466	-0.09%
2020/07/31	3	24.13	0	0.00	24.10	3	3,435	0.09%
2020/07/30	3	24.08	1	24.00	24.00	2	3,441	0.06%
2020/07/29	5	23.80	7	23.82	23.70	-2	3,488	-0.06%
2020/07/27	2	23.75	0	0.00	23.85	2	3,490	0.06%
2020/07/24	5	24.55	0	0.00	24.50	5	3,453	0.14%
2020/07/23	0	0.00	2	25.10	24.70	-2	3,447	-0.06%
2020/07/22	0	0.00	2	24.95	24.85	-2	3,440	-0.06%
2020/07/21	0	0.00	5	24.65	25.00	-5	3,404	-0.15%
2020/07/20	8	24.83	6	24.60	24.65	2	3,384	0.06%
2020/07/17	0	0.00	8	23.70	23.40	-8	3,312	-0.24%
2020/07/16	3	24.65	0	0.00	24.35	3	3,282	0.09%
2020/07/15	0	0.00	1	24.65	24.10	-1	3,271	-0.03%
2020/07/14	0	0.00	12	24.61	24.60	-12	3,280	-0.37%
2020/07/10	0	0.00	30	24.68	24.60	-30	3,289	-0.91%
2020/07/09	3	25.35	1	25.10	24.90	2	3,389	0.06%
2020/07/08	1	24.40	1	24.45	24.80	0	3,345	0.00%
2020/07/06	0	0.00	2	25.00	25.15	-2	3,215	-0.06%
2020/07/03	0	0.00	11	24.32	24.25	-11	3,102	-0.35%
2020/07/02	0	0.00	2	24.10	24.20	-2	3,054	-0.07%
2020/07/01	14	24.25	11	24.38	24.30	3	3,012	0.10%
2020/06/30	15	23.79	27	23.94	24.10	-12	2,913	-0.41%
2020/06/29	2	22.10	0	0.00	22.70	2	2,777	0.07%
2020/06/24	0	0.00	5	22.45	22.40	-5	2,784	-0.18%
2020/06/19	2	22.20	0	0.00	22.55	2	2,808	0.07%
2020/06/18	3	22.60	2	22.78	22.20	1	2,710	0.04%
2020/06/17	0	0.00	6	21.80	21.75	-6	2,571	-0.23%
2020/06/16	0	0.00	1	21.35	21.40	-1	2,590	-0.04%
2020/06/15	1	20.85	1	21.20	20.85	0	2,652	0.00%
2020/06/12	0	0.00	4	20.75	20.85	-4	2,679	-0.15%
2020/06/11	5	21.27	0	0.00	21.25	5	2,720	0.18%
2020/06/10	1	21.65	7	21.66	21.70	-6	2,713	-0.22%
2020/06/09	2	22.03	1	21.80	21.75	1	2,779	0.04%
2020/06/08	3	22.70	0	0.00	22.30	3	2,861	0.10%
2020/06/05	12	22.46	3	22.45	22.50	9	2,868	0.31%
2020/06/03	0	0.00	2	22.05	22.00	-2	2,871	-0.07%
2020/06/02	1	21.60	0	0.00	21.60	1	2,840	0.04%
2020/06/01	0	0.00	2	21.83	21.85	-2	2,847	-0.07%
2020/05/29	1	21.35	0	0.00	21.45	1	2,838	0.04%
2020/05/28	15	21.80	7	21.84	21.60	8	2,841	0.28%
2020/05/27	1	21.35	1	21.50	21.50	0	2,837	0.00%
2020/05/26	2	21.43	1	21.25	21.25	1	2,854	0.04%
2020/05/25	0	0.00	1	21.35	21.30	-1	2,851	-0.04%
2020/05/22	4	21.31	0	0.00	21.20	4	2,867	0.14%
2020/05/21	3	21.62	2	21.63	21.60	1	2,865	0.03%
2020/05/20	3	21.30	2	21.35	21.35	1	2,877	0.03%
2020/05/19	0	0.00	2	21.30	21.35	-2	2,968	-0.07%
2020/05/18	1	21.05	0	0.00	21.20	1	2,990	0.03%
2020/05/15	1	21.10	1	21.65	21.10	0	2,984	0.00%
2020/05/14	40	21.90	0	0.00	21.65	40	2,942	1.36%
2020/05/13	3	21.93	8	22.09	22.35	-5	2,868	-0.17%
2020/05/12	5	21.42	0	0.00	21.30	5	2,845	0.18%
2020/05/11	1	21.80	0	0.00	21.75	1	2,836	0.04%
2020/05/08	0	0.00	4	21.99	21.80	-4	2,809	-0.14%
2020/05/07	1	21.00	1	21.15	21.15	0	2,720	0.00%
2020/05/06	0	0.00	4	20.70	20.70	-4	2,704	-0.15%
2020/05/05	0	0.00	3	20.88	20.85	-3	2,714	-0.11%
2020/05/04	0	0.00	4	21.08	21.05	-4	2,673	-0.15%
2020/04/29	0	0.00	6	20.95	20.70	-6	2,660	-0.23%
2020/04/27	0	0.00	1	20.40	20.40	-1	2,677	-0.04%
2020/04/24	2	20.25	0	0.00	20.30	2	2,674	0.07%
2020/04/23	0	0.00	3	19.95	20.10	-3	2,682	-0.11%
2020/04/22	22	19.55	2	19.70	19.70	20	2,710	0.74%
2020/04/21	3	20.03	23	19.83	19.65	-20	2,710	-0.74%
2020/04/17	0	0.00	1	20.05	20.05	-1	2,785	-0.04%
2020/04/16	0	0.00	10	20.20	20.00	-10	2,780	-0.36%
2020/04/15	28	20.16	68	20.09	20.05	-40	2,762	-1.45%
2020/04/14	28	20.81	23	20.52	20.50	5	2,747	0.18%
2020/04/13	6	19.84	3	20.37	20.45	3	2,634	0.11%
2020/04/10	2	19.70	5	19.73	19.75	-3	2,617	-0.11%
2020/04/09	9	19.73	3	19.97	19.55	6	2,635	0.23%
2020/04/08	8	19.70	13	19.90	19.85	-5	2,645	-0.19%
2020/04/07	2	19.48	1	19.70	19.45	1	2,639	0.04%
2020/04/06	0	0.00	4	19.35	19.50	-4	2,639	-0.15%
2020/04/01	4	19.28	0	0.00	19.30	4	2,655	0.15%
2020/03/31	36	19.44	27	19.21	18.95	9	2,712	0.33%
2020/03/30	2	19.00	0	0.00	19.00	2	2,699	0.07%
2020/03/27	0	0.00	10	18.40	18.00	-10	2,696	-0.37%
2020/03/26	2	17.98	0	0.00	18.25	2	2,705	0.07%
2020/03/25	1	18.35	6	18.37	18.25	-5	2,704	-0.18%
2020/03/24	5	17.33	2	17.33	17.45	3	2,694	0.11%
2020/03/23	3	15.80	1	16.00	16.00	2	2,739	0.07%
2020/03/20	0	0.00	1	15.70	16.25	-1	2,913	-0.03%
2020/03/19	8	15.00	9	15.04	14.80	-1	2,906	-0.03%
2020/03/18	2	16.95	2	16.80	16.35	0	2,846	0.00%
2020/03/17	5	17.26	6	17.36	16.90	-1	2,865	-0.03%
2020/03/16	11	18.86	15	19.50	18.75	-4	2,816	-0.14%
2020/03/13	5	19.73	2	19.95	19.95	3	2,805	0.11%
2020/03/12	15	22.54	14	21.45	21.70	1	2,722	0.04%
2020/03/11	2	22.55	5	22.75	22.90	-3	2,621	-0.11%
2020/03/10	21	22.59	2	22.30	22.85	19	2,596	0.73%
2020/03/09	1	22.60	0	0.00	22.60	1	2,576	0.04%
2020/03/05	0	0.00	2	23.65	23.70	-2	2,578	-0.08%
2020/03/04	0	0.00	1	23.40	23.40	-1	2,586	-0.04%
2020/02/27	4	22.95	0	0.00	22.80	4	2,593	0.15%
2020/02/25	0	0.00	1	23.90	23.60	-1	2,599	-0.04%
2020/02/24	1	23.50	2	23.63	23.50	-1	2,608	-0.04%
2020/02/21	3	23.80	0	0.00	23.95	3	2,614	0.11%
2020/02/20	10.1	24.17	6	23.88	23.85	4.1	2,620	0.15%
2020/02/19	0.1	23.80	2	23.15	23.80	-2	2,596	-0.08%
2020/02/18	1	23.20	0	0.00	23.20	1	2,569	0.04%
2020/02/17	4	22.93	0	0.00	23.00	4	2,572	0.16%
2020/02/13	0	0.00	2	23.15	23.15	-2	2,572	-0.08%
2020/02/07	1	23.00	0	0.00	22.60	1	2,545	0.04%
2020/02/05	4	22.60	0	0.00	22.50	4	2,601	0.15%
2020/02/04	2	22.70	0	0.00	22.75	2	2,614	0.08%
2020/02/03	9	22.20	0	0.00	22.40	9	2,640	0.34%
2020/01/31	3	23.70	1	23.75	23.75	2	2,605	0.08%
2020/01/30	18	24.01	7	23.94	23.55	11	2,653	0.41%
2020/01/20	2	25.70	1	25.65	25.65	1	2,655	0.04%
2020/01/17	1	25.70	3	25.65	25.65	-2	2,651	-0.08%
2020/01/16	2	25.38	1	25.15	25.80	1	2,635	0.04%
2020/01/15	1	25.05	7	25.13	25.10	-6	2,593	-0.23%
2020/01/14	0	0.00	11	25.13	25.35	-11	2,601	-0.42%
2020/01/13	4	25.04	5	25.05	25.20	-1	2,573	-0.04%
2020/01/09	1	24.30	2	24.25	24.25	-1	2,510	-0.04%
2020/01/08	5	24.15	0	0.00	24.05	5	2,545	0.20%
2020/01/07	3	24.55	0	0.00	24.60	3	2,553	0.12%
2020/01/06	0	0.00	2	25.20	25.10	-2	2,682	-0.07%
2020/01/03	2	25.58	3	25.35	25.25	-1	2,679	-0.04%
2019/12/31	2	25.90	0	0.00	25.80	2	2,651	0.08%
2019/12/30	4	25.83	0	0.00	25.80	4	2,649	0.15%
2019/12/27	10	26.08	0	0.00	26.00	10	2,645	0.38%
2019/12/26	11	26.00	11	26.00	26.10	0	2,653	0.00%
2019/12/23	1	25.55	0	0.00	25.50	1	2,682	0.04%
2019/12/20	1	25.70	10	25.86	26.00	-9	2,689	-0.33%
2019/12/18	2	25.85	4	25.80	25.90	-2	2,716	-0.07%
2019/12/17	11	25.80	67	25.37	26.00	-56	2,712	-2.06%
2019/12/16	0	0.00	21	24.91	25.20	-21	2,542	-0.83%
2019/12/13	1	24.50	0	0.00	24.45	1	2,543	0.04%
2019/12/12	70	24.53	14	24.75	24.50	56	2,552	2.19%
2019/12/11	2	24.90	0	0.00	24.85	2	2,554	0.08%
2019/12/10	12	25.02	0	0.00	25.00	12	2,573	0.47%
2019/12/09	0	0.00	26	25.20	25.10	-26	2,594	-1.00%
2019/12/06	1	25.20	4	25.25	25.10	-3	2,632	-0.11%
2019/12/05	0	0.00	8	25.37	25.40	-8	2,668	-0.30%
2019/12/04	0	0.00	10	25.25	25.35	-10	2,718	-0.37%
2019/12/03	1	25.05	8	25.10	25.10	-7	2,740	-0.26%
2019/12/02	8	24.97	3	24.90	25.30	5	2,755	0.18%
2019/11/29	18	25.19	1	25.20	25.10	17	2,781	0.61%
2019/11/28	13	25.35	0	0.00	25.35	13	2,818	0.46%
2019/11/27	10	25.50	0	0.00	25.50	10	2,859	0.35%
2019/11/26	1	25.40	0	0.00	25.30	1	2,890	0.03%
2019/11/25	10	25.20	10	25.30	25.35	0	2,975	0.00%
2019/11/22	45	25.19	10	25.15	25.10	35	3,021	1.16%
2019/11/21	15	25.20	5	25.10	25.25	10	3,095	0.32%
2019/11/19	6	24.94	0	0.00	24.95	6	3,187	0.19%
2019/11/18	1	25.05	0	0.00	25.10	1	3,234	0.03%
2019/11/11	4	23.91	0	0.00	23.75	4	3,777	0.11%
2019/11/06	25	24.40	0	0.00	24.40	25	4,191	0.60%
2019/11/05	3	24.60	0	0.00	24.65	3	4,378	0.07%
2019/10/31	1	23.85	0	0.00	23.80	1	4,603	0.02%
2019/10/28	1	24.80	0	0.00	24.70	1	4,713	0.02%
2019/10/24	6	25.20	0	0.00	25.20	6	4,740	0.13%
2019/10/23	1	25.35	0	0.00	25.10	1	5,075	0.02%
2019/10/18	1	25.30	0	0.00	25.30	1	5,302	0.02%
2019/10/16	1	25.05	0	0.00	25.15	1	5,375	0.02%
2019/10/14	0	0.00	2	24.55	24.95	-2	5,453	-0.04%
2019/10/09	0	0.00	11	25.74	25.65	-11	5,363	-0.21%
2019/10/02	0	0.00	1	26.10	26.60	-1	5,923	-0.02%
2019/09/27	2	26.40	0	0.00	26.25	2	5,875	0.03%
2019/09/24	10	26.86	0	0.00	26.90	10	5,796	0.17%
2019/09/23	0	0.00	2	26.98	26.80	-2	5,827	-0.03%
2019/09/20	5	26.37	0	0.00	26.55	5	5,942	0.08%
2019/09/19	3	26.60	0	0.00	26.60	3	5,924	0.05%
2019/09/17	2	26.75	1	26.90	26.70	1	6,068	0.02%
2019/09/16	2	26.83	0	0.00	26.55	2	6,108	0.03%
2019/09/11	3	26.97	1	27.20	27.20	2	6,057	0.03%
2019/09/10	3	27.33	0	0.00	27.25	3	6,013	0.05%
2019/09/09	5	27.72	3	27.80	27.70	2	5,964	0.03%
2019/09/06	1	28.30	0	0.00	28.15	1	5,927	0.02%
2019/09/05	6	28.58	12	28.63	28.55	-6	5,869	-0.10%
2019/09/04	2	28.50	9	28.59	28.55	-7	5,848	-0.12%
2019/09/03	5	28.62	0	0.00	28.55	5	5,846	0.09%
2019/09/02	12	28.57	1	28.40	28.65	11	5,815	0.19%
2019/08/30	15	28.27	1	28.30	28.00	14	5,760	0.24%
2019/08/29	5	27.90	2	27.80	27.90	3	5,720	0.05%
2019/08/28	4	27.89	2	28.30	27.60	2	5,675	0.04%
2019/08/27	0	0.00	7	27.61	27.65	-7	5,580	-0.13%
2019/08/26	21	27.02	9	26.91	26.85	12	5,536	0.22%
2019/08/23	0	0.00	3	28.20	28.10	-3	5,457	-0.05%
2019/08/22	6	28.53	2	28.55	28.45	4	5,445	0.07%
2019/08/21	6	28.25	1	28.05	28.25	5	5,355	0.09%
2019/08/20	4	28.53	2	28.73	28.30	2	5,293	0.04%
2019/08/19	2	28.85	2	29.05	28.85	0	5,210	0.00%
2019/08/16	2	28.68	2	28.80	28.65	0	5,170	0.00%
2019/08/15	3	28.82	12	28.93	28.75	-9	5,126	-0.18%
2019/08/14	22	28.80	2	28.40	28.95	20	5,035	0.40%
2019/08/13	2	28.05	9	28.03	27.75	-7	4,835	-0.14%
2019/08/12	5	29.36	5	29.09	28.75	0	4,774	0.00%
2019/08/08	3	28.07	2.3	28.28	28.45	0.7	4,616	0.02%
2019/08/07	15	28.68	4	28.10	28.05	11	4,537	0.24%
2019/08/06	5	27.40	5	27.94	28.30	0	4,373	0.00%
2019/08/05	16	27.49	8	27.34	27.40	8	4,279	0.19%
2019/08/02	2	27.45	2	27.23	27.15	0	4,223	0.00%
2019/08/01	0	0.00	1	27.50	27.70	-1	4,257	-0.02%
2019/07/31	1	27.00	1	26.65	27.05	0	4,261	0.00%
2019/07/30	4	26.86	1	26.30	26.45	3	4,274	0.07%
2019/07/29	1	27.35	2	27.30	27.20	-1	4,277	-0.02%
2019/07/26	6	27.40	3	27.40	27.40	3	4,281	0.07%
2019/07/25	10	27.94	26	27.80	27.60	-16	4,335	-0.37%
2019/07/23	3	26.83	0	0.00	26.85	3	4,220	0.07%
2019/07/22	10	26.93	1	27.00	26.85	9	4,182	0.22%
2019/07/19	0	0.00	7	26.24	26.25	-7	4,201	-0.17%
2019/07/18	12	26.37	2	26.35	26.20	10	4,231	0.24%
2019/07/17	6	26.55	6	26.45	26.80	0	4,239	0.00%
2019/07/16	11	26.34	0	0.00	26.15	11	4,296	0.26%
2019/07/15	5	26.15	6	25.95	26.15	-1	4,274	-0.02%
2019/07/11	5	25.73	7	25.74	25.70	-2	4,226	-0.05%
2019/07/10	10	26.58	8	26.41	25.60	2	4,243	0.05%
2019/07/08	0	0.00	1	25.65	25.75	-1	3,902	-0.03%
2019/07/05	3	25.50	0	0.00	25.40	3	3,920	0.08%
2019/07/01	0	0.00	10	25.70	25.45	-10	4,028	-0.25%
2019/06/28	10	25.20	0	0.00	25.05	10	4,038	0.25%
2019/06/27	3	26.02	3	25.33	25.25	0	4,034	0.00%
2019/06/14	0	0.00	1	24.00	23.80	-1	4,476	-0.02%
2019/06/12	7	23.65	0	0.00	23.60	7	4,717	0.15%
2019/06/03	1	23.10	0	0.00	23.00	1	4,929	0.02%
2019/05/27	53	23.15	0	0.00	23.15	53	5,149	1.03%
2019/05/24	0	0.00	2	23.33	23.25	-2	5,207	-0.04%
2019/05/23	100	23.51	6	24.20	23.30	94	5,218	1.80%
2019/05/22	1	24.25	0	0.00	24.15	1	5,200	0.02%
2019/05/21	4	24.41	3	24.40	24.45	1	5,226	0.02%
2019/05/20	41	23.94	40	24.38	24.75	1	5,249	0.02%
2019/05/16	0	0.00	8	24.76	24.30	-8	5,180	-0.15%
2019/05/14	3	24.60	0	0.00	24.80	3	5,107	0.06%
2019/05/13	6	24.54	53	24.43	24.55	-47	5,084	-0.92%
2019/05/10	11	24.50	1	24.30	24.10	10	5,034	0.20%
2019/05/08	22	25.24	5	25.15	25.35	17	4,909	0.35%
2019/05/07	20	25.84	0	0.00	25.70	20	4,836	0.41%
2019/05/06	1	25.80	1	25.25	25.10	0	4,785	0.00%
2019/05/03	0	0.00	10	26.22	26.40	-10	4,701	-0.21%
2019/05/02	12	26.16	0	0.00	26.25	12	4,671	0.26%
2019/04/30	0	0.00	49	25.66	26.00	-49	4,622	-1.06%
2019/04/29	35	25.26	0	0.00	25.00	35	4,407	0.79%
2019/04/26	1	24.80	1	25.20	25.35	0	4,409	0.00%
2019/04/25	2	25.80	3	25.53	25.15	-1	4,519	-0.02%
2019/04/24	0	0.00	4	25.28	25.45	-4	4,551	-0.09%
2019/04/23	1	25.20	2	25.13	25.20	-1	4,545	-0.02%
2019/04/22	1	25.10	5	25.05	25.10	-4	4,548	-0.09%
2019/04/19	0	0.00	5	24.25	24.20	-5	4,467	-0.11%
2019/04/18	0	0.00	6	24.32	23.90	-6	4,501	-0.13%
2019/04/17	1	24.55	0	0.00	24.55	1	4,630	0.02%
2019/04/16	15	24.71	0	0.00	24.50	15	4,820	0.31%
2019/04/15	1	24.00	21	24.15	24.65	-20	4,989	-0.40%
2019/04/12	5	23.55	0	0.00	23.60	5	4,914	0.10%
2019/04/11	1	23.85	0	0.00	23.70	1	4,911	0.02%
2019/04/08	1	23.85	0	0.00	23.75	1	4,839	0.02%
2019/04/03	0	0.00	2	23.35	23.50	-2	4,805	-0.04%
2019/04/02	0	0.00	7	23.40	23.40	-7	4,795	-0.15%
2019/04/01	2	23.45	12	23.46	23.45	-10	4,776	-0.21%
2019/03/28	1	22.90	0	0.00	22.90	1	4,701	0.02%
2019/03/27	3	23.63	0	0.00	23.50	3	4,650	0.06%
2019/03/26	7	23.41	0	0.00	23.40	7	4,622	0.15%
2019/03/25	18	23.83	1	23.75	23.75	17	4,553	0.37%
2019/03/22	13	24.75	2	25.00	24.85	11	4,557	0.24%
2019/03/21	20	26.60	20	26.72	26.10	0	4,316	0.00%
2019/03/20	0	0.00	5	25.82	26.05	-5	4,214	-0.12%
2019/03/19	5	26.10	5	26.10	26.10	0	4,218	0.00%
2019/03/18	5	26.14	7	26.20	26.50	-2	4,208	-0.05%
2019/03/14	0	0.00	3	25.83	25.35	-3	3,996	-0.08%
2019/03/13	2	25.30	1	25.20	25.35	1	3,949	0.03%
2019/03/12	0	0.00	5	25.30	25.05	-5	3,954	-0.13%
2019/03/08	6	24.62	0	0.00	24.75	6	4,017	0.15%
2019/03/07	1	25.10	0	0.00	25.10	1	4,007	0.02%
2019/03/06	1	25.70	19	25.33	25.70	-18	3,941	-0.46%
2019/03/05	0	0.00	10	24.95	24.85	-10	3,870	-0.26%
2019/03/04	0	0.00	30	24.93	25.00	-30	3,847	-0.78%
2019/02/26	26	24.53	2	24.75	24.50	24	3,815	0.63%
2019/02/25	19	25.04	7	25.40	24.95	12	3,835	0.31%
2019/02/21	11	24.80	10	24.65	24.80	1	3,830	0.03%
2019/02/20	9	24.47	0	0.00	24.50	9	3,817	0.24%
2019/02/19	3	24.50	0	0.00	24.70	3	3,789	0.08%
2019/02/18	0	0.00	1	24.85	24.80	-1	3,808	-0.03%
2019/02/14	2	25.15	7	24.89	24.80	-5	3,805	-0.13%
2019/02/12	0	24.80	3	24.93	24.90	-3	3,803	-0.08%
2019/01/30	3	24.57	0	0.00	24.60	3	3,776	0.08%
2019/01/28	1	25.10	0	0.00	24.90	1	3,750	0.03%
2019/01/18	1	25.35	16	25.30	25.30	-15	3,642	-0.41%
2019/01/17	12	25.55	25	25.91	25.30	-13	3,618	-0.36%
2019/01/16	45	25.85	28	26.08	26.10	17	3,458	0.49%
2019/01/15	0	0.00	3	25.45	25.05	-3	3,279	-0.09%
2019/01/14	3	24.80	0	0.00	24.85	3	3,222	0.09%
2019/01/10	0	0.00	1	25.05	25.75	-1	3,087	-0.03%
2019/01/09	24	25.85	40	25.72	25.50	-16	3,015	-0.53%
2019/01/08	15	24.76	34	24.70	25.45	-19	2,864	-0.66%
2019/01/07	22	24.47	13	24.22	24.50	9	2,643	0.34%
2019/01/04	5	22.10	5	22.70	22.70	0	2,411	0.00%
2019/01/02	0	0.00	4	23.15	23.00	-4	2,447	-0.16%
2018/12/27	0	0.00	5	23.25	22.90	-5	2,451	-0.20%
2018/12/24	1	22.65	3	23.10	23.05	-2	2,406	-0.08%
2018/12/21	4	22.38	1	22.35	22.50	3	2,488	0.12%
2018/12/20	1	22.75	1	22.50	22.30	0	2,499	0.00%
2018/12/19	0	0.00	8	22.95	22.70	-8	2,485	-0.32%
2018/12/18	1	22.75	4	22.74	22.75	-3	2,476	-0.12%
2018/12/17	6	23.93	15	24.01	23.00	-9	2,441	-0.37%
2018/12/13	14	23.13	4	22.90	23.05	10	2,299	0.43%
2018/12/12	6	23.00	6	23.00	23.00	0	2,257	0.00%
2018/12/11	34	22.85	23	22.67	22.80	11	2,201	0.50%
2018/12/07	1	21.60	0	0.00	22.15	1	2,086	0.05%
2018/12/06	2	22.40	30	21.63	21.30	-28	2,067	-1.35%
2018/12/05	3	22.02	1	22.25	22.25	2	2,033	0.10%
2018/12/04	1	22.55	0	0.00	22.45	1	2,034	0.05%
2018/12/03	0	0.00	1	22.10	22.10	-1	1,968	-0.05%
2018/11/29	1	21.85	0	0.00	21.45	1	1,929	0.05%
2018/11/28	0	0.00	10	21.50	21.45	-10	1,902	-0.53%
2018/11/22	10	20.90	11	21.29	20.80	-1	1,808	-0.06%
2018/11/21	0	0.00	1	20.90	21.00	-1	1,804	-0.06%
2018/11/20	11	20.53	10	20.75	20.75	1	1,819	0.05%
2018/11/16	0	0.00	22	20.02	20.05	-22	1,765	-1.25%
2018/11/09	2	19.75	0	0.00	19.80	2	1,791	0.11%
2018/11/02	0	0.00	10	19.00	18.95	-10	2,120	-0.47%
2018/11/01	9	18.62	9	18.69	18.55	0	2,130	0.00%
2018/10/31	4	18.09	5	18.21	18.30	-1	2,151	-0.05%
2018/10/30	2	17.45	0	0.00	17.80	2	2,173	0.09%
2018/10/26	0	0.00	2	17.45	17.35	-2	2,456	-0.08%
2018/10/25	7	17.63	6	17.71	17.15	1	2,460	0.04%
2018/10/22	10	19.15	10	19.05	19.05	0	2,509	0.00%
2018/10/19	0.7	19.05	0	0.00	19.10	0.7	2,525	0.03%
2018/10/16	21	18.62	26	18.66	18.60	-5	2,626	-0.19%
2018/10/12	2	17.58	0	0.00	18.10	2	2,776	0.07%
2018/10/11	12	18.01	7	18.05	18.00	5	3,116	0.16%
2018/10/09	1	20.15	0	0.00	20.00	1	3,134	0.03%
2018/10/08	2	20.73	0	0.00	20.60	2	3,300	0.06%
2018/10/05	32	20.97	0	0.00	20.65	32	3,690	0.87%
2018/10/04	8	21.73	0	0.00	21.50	8	3,714	0.22%
2018/10/03	6	22.28	0	0.00	22.10	6	3,767	0.16%
2018/10/02	2	22.60	0	0.00	22.50	2	3,818	0.05%
2018/09/28	6	23.48	5	23.22	23.30	1	3,882	0.03%
2018/09/19	0	0.00	1	22.30	22.25	-1	4,400	-0.02%
2018/09/18	1	21.90	1	22.00	22.05	0	4,408	0.00%
2018/09/17	1	22.15	0	0.00	22.15	1	4,438	0.02%
2018/09/14	10	22.10	0	0.00	22.15	10	4,472	0.22%
2018/09/13	0	0.00	5	21.40	21.55	-5	4,511	-0.11%
2018/09/12	1	21.10	0	0.00	21.15	1	4,668	0.02%
2018/09/11	2	21.08	0	0.00	21.40	2	4,709	0.04%
2018/09/10	1	21.30	0	0.00	20.90	1	4,725	0.02%
2018/09/07	1	21.80	6	21.60	21.60	-5	4,720	-0.11%
2018/09/05	1	22.80	0	0.00	22.70	1	4,783	0.02%
2018/09/03	7	22.71	0	0.00	22.50	7	4,948	0.14%
2018/08/31	0	0.00	4	22.80	22.85	-4	5,015	-0.08%
2018/08/30	1	22.95	0	0.00	22.90	1	5,186	0.02%
2018/08/28	4	22.98	2	22.90	22.95	2	5,366	0.04%
2018/08/27	5	22.95	7	23.03	23.00	-2	5,638	-0.04%
2018/08/24	0	0.00	2	21.70	21.80	-2	5,787	-0.03%
2018/08/23	0	0.00	2	22.10	22.15	-2	5,848	-0.03%
2018/08/20	8	21.44	0	0.00	21.60	8	5,914	0.14%
2018/08/16	8	21.80	1	21.60	22.00	7	5,863	0.12%
2018/08/15	8	22.64	0	0.00	22.20	8	5,832	0.14%
2018/08/14	1	23.00	0	0.00	23.05	1	5,802	0.02%
2018/08/13	20	23.84	2	23.95	23.60	18	5,750	0.31%
2018/08/10	6	26.15	3	26.43	26.15	3	5,663	0.05%
2018/08/09	4	26.19	0	0.00	26.05	4	5,778	0.07%
2018/08/08	0	0.00	1	26.65	26.55	-1	5,753	-0.02%
2018/08/07	0	0.00	1	26.90	26.85	-1	5,736	-0.02%
2018/08/03	93	27.47	86	27.56	27.35	7	5,726	0.12%
2018/08/02	0	0.00	2	26.90	26.85	-2	5,497	-0.04%
2018/07/26	1	26.90	2	26.70	26.55	-1	5,382	-0.02%
2018/07/25	2	26.60	0	0.00	26.60	2	5,360	0.04%
2018/07/24	3	26.75	0	0.00	26.95	3	5,343	0.06%
2018/07/23	7	26.76	20	26.85	26.55	-13	5,329	-0.24%
2018/07/20	10	27.12	32	27.06	27.05	-22	5,289	-0.42%
2018/07/18	7	28.41	11	28.70	27.90	-4	5,190	-0.08%
2018/07/17	3	27.72	0	0.00	27.50	3	4,869	0.06%
2018/07/16	2	27.83	6	27.97	28.00	-4	4,833	-0.08%
2018/07/13	42	28.37	55	28.51	28.45	-13	4,685	-0.28%
2018/07/11	0	0.00	20	27.90	27.50	-20	4,306	-0.46%
2018/07/10	15	27.50	7	27.44	27.90	8	4,296	0.19%
2018/07/06	2	26.65	0	0.00	27.05	2	4,281	0.05%
2018/07/05	18	27.37	16	27.46	27.00	2	4,321	0.05%
2018/07/04	18	28.16	14	28.15	27.90	4	4,324	0.09%
2018/07/03	3	27.15	0	0.00	27.15	3	4,011	0.07%
2018/07/02	8	27.00	1	27.05	26.85	7	4,016	0.17%
2018/06/29	3	27.37	0	0.00	27.25	3	3,991	0.08%
2018/06/28	2	26.25	0	0.00	26.25	2	3,914	0.05%
2018/06/26	0	0.00	5	26.00	26.20	-5	3,973	-0.13%
2018/06/25	0	0.00	9	27.04	26.70	-9	3,974	-0.23%
2018/06/21	21	28.03	12	27.80	27.95	9	3,998	0.23%
2018/06/20	3	26.82	30	26.90	27.45	-27	3,963	-0.68%
2018/06/19	0	0.00	28	27.21	27.20	-28	4,013	-0.70%
2018/06/15	0	0.00	2	27.35	27.50	-2	4,095	-0.05%
2018/06/14	0	0.00	7	27.49	27.30	-7	4,165	-0.17%
2018/06/13	0	0.00	1	27.70	27.60	-1	4,174	-0.02%
2018/06/12	87	28.18	43	27.87	27.85	44	4,166	1.06%
2018/06/11	31	27.69	0	0.00	27.40	31	4,093	0.76%
2018/06/08	1	27.90	4	27.90	27.70	-3	4,127	-0.07%
2018/06/07	34	27.90	33	27.58	27.65	1	4,144	0.02%
2018/06/06	4	27.33	0	0.00	27.35	4	4,114	0.10%
2018/06/05	7	27.12	6	27.27	27.00	1	4,531	0.02%
2018/06/04	23	28.12	10	28.25	28.05	13	4,582	0.28%
2018/06/01	12	26.48	10	27.00	27.35	2	4,392	0.05%
2018/05/31	0	0.00	5	26.40	26.50	-5	4,412	-0.11%
2018/05/30	5	26.00	0	0.00	25.90	5	4,538	0.11%
2018/05/29	1	26.30	7	26.30	26.25	-6	4,596	-0.13%
2018/05/28	2	26.10	3	26.20	26.05	-1	4,630	-0.02%
2018/05/25	10	25.65	20	25.35	25.35	-10	4,770	-0.21%
2018/05/23	10	25.80	0	0.00	25.60	10	4,885	0.20%
2018/05/21	0	0.00	1	25.25	25.70	-1	5,034	-0.02%
2018/05/18	15	25.58	1	25.55	25.40	14	5,176	0.27%
2018/05/17	4	25.39	7	25.89	26.10	-3	5,161	-0.06%
2018/05/11	17	24.40	0	0.00	24.10	17	5,357	0.32%
2018/05/07	0	0.00	1	23.95	24.00	-1	5,554	-0.02%
2018/05/03	2	23.95	0	0.00	23.80	2	5,763	0.03%
2018/04/26	3	23.90	0	0.00	23.55	3	6,682	0.04%
2018/04/23	2	25.00	0	0.00	24.80	2	7,302	0.03%
2018/04/20	5	25.23	0	0.00	25.20	5	7,393	0.07%
2018/04/19	1	25.60	0	0.00	25.50	1	7,480	0.01%
2018/04/18	2	25.90	0	0.00	25.50	2	7,755	0.03%
2018/04/17	2	26.10	1	25.95	25.80	1	7,945	0.01%
2018/04/13	2	26.40	8	26.73	26.75	-6	8,566	-0.07%
2018/04/11	1	26.75	4	27.08	26.70	-3	10,411	-0.03%
2018/04/10	1	25.90	3	26.17	26.55	-2	11,292	-0.02%
2018/04/09	2	25.45	0	0.00	25.25	2	11,603	0.02%
2018/04/03	3	26.03	0	0.00	25.85	3	11,754	0.03%
2018/03/31	7	26.69	0	0.00	26.65	7	11,828	0.06%
2018/03/30	6	27.25	4	27.28	27.05	2	11,829	0.02%
2018/03/29	1	26.90	0	0.00	27.00	1	11,807	0.01%
2018/03/28	16	27.07	0	0.00	27.00	16	11,817	0.14%
2018/03/27	4	27.30	3	27.40	27.50	1	11,825	0.01%
2018/03/26	19	26.83	18	26.76	26.80	1	11,834	0.01%
2018/03/23	24	26.64	24	26.35	26.75	0	11,831	0.00%
2018/03/20	14	27.20	1	27.35	27.15	13	11,863	0.11%
2018/03/16	0	0.00	1	28.25	28.20	-1	11,875	-0.01%
2018/03/15	2	27.93	0	0.00	28.05	2	11,917	0.02%
2018/03/14	10	28.00	32	28.24	27.95	-22	11,906	-0.18%
2018/03/13	10	28.40	0	0.00	28.45	10	11,883	0.08%
2018/03/12	3	28.50	0	0.00	28.35	3	11,841	0.03%
2018/03/09	23	29.99	16	30.35	29.20	7	11,816	0.06%
2018/03/08	1	28.85	1	28.90	28.75	0	11,452	0.00%
2018/03/07	0	0.00	20	28.38	28.50	-20	11,450	-0.17%
2018/03/06	21	28.90	8	28.51	28.75	13	11,513	0.11%
2018/03/05	4	28.75	7	28.57	28.45	-3	11,389	-0.03%
2018/03/02	4	27.99	1	28.15	28.15	3	11,353	0.03%
2018/03/01	1	27.90	0	0.00	27.95	1	11,737	0.01%
2018/02/27	2	27.90	17	27.91	27.80	-15	11,967	-0.13%
2018/02/23	5	27.30	1	27.45	27.45	4	12,002	0.03%
2018/02/21	6	26.50	1	26.70	27.50	5	11,995	0.04%
2018/02/12	10	25.69	10	25.56	25.45	0	11,913	0.00%
2018/02/09	1	24.05	0	0.00	25.00	1	11,890	0.01%
2018/02/08	2	25.25	1	24.95	25.10	1	11,927	0.01%
2018/02/07	0	0.00	1	25.60	25.25	-1	11,965	-0.01%
2018/02/06	2	24.95	3	25.63	25.10	-1	12,043	-0.01%
2018/02/05	3	27.02	0	0.00	27.40	3	12,214	0.02%
2018/01/30	1	28.75	1	28.30	28.05	0	12,234	0.00%
2018/01/29	0	0.00	3	28.37	28.40	-3	12,159	-0.02%
2018/01/26	1	27.75	9	28.20	27.70	-8	12,089	-0.07%
2018/01/25	73	28.56	11	28.98	28.10	62	11,968	0.52%
2018/01/24	10	29.20	10	29.16	29.30	0	11,793	0.00%
2018/01/23	10	29.37	2	29.25	29.05	8	11,701	0.07%
2018/01/22	16	30.69	3	30.75	30.30	13	11,422	0.11%
2018/01/19	11	30.60	22	30.60	30.70	-11	11,212	-0.10%
2018/01/18	3	29.57	2	29.65	29.35	1	10,752	0.01%
2018/01/17	5	29.57	1	29.55	29.45	4	10,698	0.04%
2018/01/16	5	29.84	8	29.63	29.50	-3	10,612	-0.03%
2018/01/15	3	29.55	9	29.49	29.35	-6	10,510	-0.06%
2018/01/12	12	30.21	11	30.51	30.05	1	10,468	0.01%
2018/01/11	5	29.58	5	29.58	29.55	0	10,156	0.00%
2018/01/10	14	29.53	12.2	29.36	29.10	1.8	9,979	0.02%
2018/01/09	32	29.95	22	30.06	30.20	10	9,679	0.10%
2018/01/08	64	31.52	33	31.40	30.60	31	9,315	0.33%
2018/01/05	57	31.06	98	30.54	31.20	-41	8,612	-0.48%
2018/01/04	128	28.59	122	27.81	28.95	6	7,454	0.08%	大買/大賣/
2018/01/03	58	26.36	20	26.69	26.35	38	6,544	0.58%
2018/01/02	12	25.80	3	25.82	25.95	9	6,204	0.15%