正文 (4906)-元大-敦南券商分點個股進出

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
37.00
漲跌
▼1.00
漲幅
-2.63%
成交量
19,760張
產業
上市通信網路類股
597人加入追蹤

立即追蹤
本地時間:14:30

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

正文 (4906)籌碼相關－元大-敦南券商分點個股進出

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-敦南券商分點個股進出
元大-敦南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
2024/05/31	7	37.90	1	37.75	37.00	6	6,649	0.09%
2024/05/30	4	38.61	6	38.40	38.00	-2	7,831	-0.03%
2024/05/29	2	38.25	0.4	38.25	38.00	1.6	8,025	0.02%
2024/05/28	19.5	37.73	11.1	38.05	37.95	8.4	7,758	0.11%
2024/05/27	13.1	37.24	11.1	37.03	37.35	2	7,378	0.03%
2024/05/22	4.1	36.18	29.1	35.76	35.40	-25	6,864	-0.36%
2024/05/21	22	35.00	0	0.00	35.20	22	6,687	0.33%
2024/05/20	3.1	35.33	0	0.00	35.50	3.1	6,642	0.05%
2024/05/17	2	34.35	0	0.00	34.10	2	6,333	0.03%
2024/05/09	0	0.00	3	33.50	33.30	-3	6,780	-0.04%
2024/05/02	0	0.00	6	33.15	33.20	-6	6,941	-0.09%
2024/04/26	0	0.00	3	32.73	32.80	-3	7,230	-0.04%
2024/04/22	0	0.00	4	32.26	32.25	-4	7,631	-0.05%
2024/04/18	0	0.00	5	32.94	33.15	-5	7,725	-0.06%
2024/04/17	1	33.10	3.4	32.96	32.95	-2.4	7,742	-0.03%
2024/04/16	1	32.70	0	0.00	32.70	1	7,740	0.01%
2024/04/10	0	0.00	16	34.70	34.70	-16	7,709	-0.21%
2024/04/09	1	34.50	0	0.00	34.05	1	7,659	0.01%
2024/04/01	0	0.00	10	34.70	34.55	-10	7,594	-0.13%
2024/03/28	2	34.48	1	34.30	34.20	1	7,639	0.01%
2024/03/26	3	34.37	0	0.00	34.40	3	7,678	0.04%
2024/03/22	1	35.15	0	0.00	35.10	1	7,653	0.01%
2024/03/21	2	34.83	0	0.00	34.80	2	7,663	0.03%
2024/03/20	0	0.00	1	35.10	34.90	-1	7,731	-0.01%
2024/03/19	3	35.20	0	0.00	35.00	3	7,974	0.04%
2024/03/18	1	34.70	0	0.00	35.10	1	8,333	0.01%
2024/03/15	2	34.65	0	0.00	34.30	2	8,602	0.02%
2024/03/14	3	34.95	7	34.84	34.90	-4	8,679	-0.05%
2024/03/13	4	36.21	4	35.64	35.65	0	8,912	0.00%
2024/03/12	6.2	36.31	2	36.13	36.15	4.2	8,880	0.05%
2024/03/11	2	36.10	1	36.00	36.15	1	8,786	0.01%
2024/03/08	4	36.05	4	36.10	35.95	0	8,713	0.00%
2024/03/07	16	37.49	29	38.28	36.80	-13	8,577	-0.15%
2024/03/06	41	38.55	19	38.52	38.35	22	8,253	0.27%
2024/03/05	56.3	39.85	41	39.53	39.50	15.3	7,969	0.19%
2024/03/04	13	37.94	25.5	37.72	38.70	-12.5	6,493	-0.19%
2024/03/01	0	0.00	0.2	35.30	35.20	-0.2	5,983	0.00%
2024/02/27	5	35.30	0	0.00	35.25	5	5,974	0.08%
2024/02/26	0	0.00	0	36.30	36.00	0	5,965	0.00%
2024/02/23	3	36.32	5	36.75	35.90	-2	5,955	-0.03%
2024/02/22	4	36.29	2.1	36.50	36.35	1.9	6,002	0.03%
2024/02/19	0	0.00	7	35.94	35.95	-7	5,940	-0.12%
2024/02/16	7	35.65	1	35.70	35.65	6	5,922	0.10%
2024/02/15	3	35.15	4.6	35.81	35.70	-1.6	5,925	-0.03%
2024/02/05	8.1	35.21	0.5	35.27	35.10	7.6	5,887	0.13%
2024/02/02	4	36.34	2	36.43	36.00	2	5,862	0.03%
2024/02/01	6	36.23	8	36.28	36.20	-2	5,732	-0.03%
2024/01/30	6	35.53	0	0.00	35.75	6	5,649	0.11%
2024/01/29	5	35.42	1	35.75	35.80	4	5,636	0.07%
2024/01/26	0	0.00	1	35.25	35.00	-1	5,682	-0.02%
2024/01/24	2	36.03	2	36.15	35.80	0	5,703	0.00%
2024/01/23	1	36.05	1	35.90	35.90	0	5,671	0.00%
2024/01/22	6	35.93	1	35.85	35.85	5	5,625	0.09%
2024/01/17	1	35.20	0	0.00	35.35	1	5,398	0.02%
2024/01/15	0	0.00	4	34.78	35.00	-4	5,112	-0.08%
2024/01/11	2	33.58	1	33.80	33.75	1	5,018	0.02%
2024/01/10	3	33.30	0	0.00	33.45	3	5,067	0.06%
2024/01/08	0	0.00	1	33.90	33.75	-1	5,171	-0.02%
2024/01/03	1	34.10	0	0.00	34.15	1	5,289	0.02%
2023/12/28	0	0.00	13	34.80	34.80	-13	5,364	-0.24%
2023/12/22	3	35.98	90	35.50	35.55	-87	5,530	-1.57%
2023/12/21	0	0.00	1	35.40	35.60	-1	5,535	-0.02%
2023/12/19	1	35.80	2	35.53	35.60	-1	5,672	-0.02%
2023/12/15	1	36.55	0.1	36.25	36.20	0.9	5,810	0.02%
2023/12/14	3.1	36.85	3.5	37.00	36.90	-0.4	5,830	-0.01%
2023/12/13	6	36.50	22	36.60	36.35	-16	5,593	-0.29%
2023/12/12	2	35.65	3.5	35.64	35.75	-1.5	5,399	-0.03%
2023/12/11	1	34.30	0	0.00	34.30	1	5,452	0.02%
2023/12/08	2	35.54	1.1	35.41	35.70	0.9	5,430	0.02%
2023/12/07	0	0.00	1	34.20	34.50	-1	5,303	-0.02%
2023/11/30	0	0.00	0.2	34.20	34.05	-0.2	6,330	0.00%
2023/11/29	0	0.00	1	34.45	34.20	-1	6,567	-0.02%
2023/11/28	0	0.00	1	34.00	34.40	-1	6,905	-0.01%
2023/11/27	1	34.00	0	0.00	33.55	1	7,100	0.01%
2023/11/22	0.1	34.30	0	0.00	34.65	0.1	8,732	0.00%
2023/11/21	23.9	34.89	4	34.94	34.60	19.9	9,605	0.21%
2023/11/20	2	34.15	7	34.12	34.30	-5	9,947	-0.05%
2023/11/17	0	0.00	9	33.57	33.45	-9	10,412	-0.09%
2023/11/16	0	0.00	3	33.45	33.40	-3	10,727	-0.03%
2023/11/13	4	32.75	0	0.00	32.75	4	11,342	0.04%
2023/11/10	0	0.00	3	32.75	32.70	-3	11,360	-0.03%
2023/11/08	11	33.38	0	0.00	33.30	11	11,367	0.10%
2023/11/06	3	33.90	1	33.90	33.90	2	11,542	0.02%
2023/11/03	16	34.28	0	0.00	34.25	16	11,956	0.13%
2023/10/31	0	0.00	1	32.60	32.60	-1	12,232	-0.01%
2023/10/19	1	33.50	0	0.00	33.65	1	12,976	0.01%
2023/10/18	0	0.00	1	33.25	33.45	-1	13,018	-0.01%
2023/10/16	0	0.00	1	34.60	34.60	-1	13,098	-0.01%
2023/10/13	0	0.00	2	35.40	35.35	-2	13,160	-0.02%
2023/10/12	1	35.55	0	0.00	35.90	1	13,254	0.01%
2023/10/06	1	37.20	0	0.00	36.70	1	13,344	0.01%
2023/10/04	0	0.00	1	36.60	36.60	-1	13,391	-0.01%
2023/10/03	2	37.25	0	0.00	37.15	2	13,538	0.01%
2023/10/02	1	37.80	2	37.73	37.85	-1	13,683	-0.01%
2023/09/28	2	36.40	0	0.00	36.45	2	13,866	0.01%
2023/09/26	0	0.00	1	37.35	37.25	-1	14,314	-0.01%
2023/09/25	3	37.43	4	37.53	37.60	-1	14,810	-0.01%
2023/09/22	0	0.00	1	36.15	36.05	-1	15,164	-0.01%
2023/09/21	1	35.75	1	35.75	35.65	0	15,371	0.00%
2023/09/20	2	36.73	0	0.00	36.60	2	15,626	0.01%
2023/09/19	2	37.80	12	37.86	37.35	-10	15,530	-0.06%
2023/09/15	15	37.68	5	37.99	37.05	10	15,333	0.07%
2023/09/14	60	38.19	57	38.53	38.05	3	15,132	0.02%
2023/09/13	5	37.51	5	37.42	37.70	0	14,807	0.00%
2023/09/12	3	37.23	4	37.54	37.45	-1	14,717	-0.01%
2023/09/11	0	0.00	3	36.10	36.25	-3	14,568	-0.02%
2023/09/07	6	37.22	5	36.97	37.05	1	14,692	0.01%
2023/09/06	3	37.92	4.2	37.90	37.95	-1.2	14,398	-0.01%
2023/09/05	2	36.30	0	0.00	36.50	2	13,995	0.01%
2023/09/04	2	36.15	83	36.11	36.20	-81	13,935	-0.58%
2023/09/01	4	37.96	7	37.39	37.05	-3	13,756	-0.02%
2023/08/31	86	37.08	3	37.05	37.30	83	13,628	0.61%
2023/08/30	9	36.72	15	36.86	36.95	-6	13,760	-0.04%
2023/08/29	6	36.30	8	36.18	36.25	-2	13,590	-0.01%
2023/08/28	22	38.05	30	37.93	35.90	-8	13,326	-0.06%
2023/08/25	15	37.86	17	37.59	37.50	-2	12,166	-0.02%
2023/08/24	13	35.88	15	35.76	35.40	-2	11,315	-0.02%
2023/08/23	6	35.43	10	35.59	35.55	-4	10,998	-0.04%
2023/08/22	4	34.33	2	34.85	34.30	2	10,496	0.02%
2023/08/21	2	34.58	12	34.41	34.50	-10	10,182	-0.10%
2023/08/18	1	33.15	6	33.73	32.95	-5	9,725	-0.05%
2023/08/17	0	0.00	2	33.58	33.65	-2	9,639	-0.02%
2023/08/11	0	0.00	2	33.38	32.65	-2	9,575	-0.02%
2023/08/10	3	33.62	5	33.33	33.35	-2	9,491	-0.02%
2023/08/09	34	34.53	39	33.77	33.55	-5	9,344	-0.05%
2023/08/08	0	0.00	3	33.12	33.15	-3	8,915	-0.03%
2023/08/07	2	33.05	9.9	33.25	33.45	-7.9	8,858	-0.09%
2023/08/04	7.9	32.72	7.9	32.86	32.90	0	8,737	0.00%
2023/08/02	2	31.90	6	31.97	31.40	-4	8,557	-0.05%
2023/08/01	6	31.89	21	31.74	32.05	-15	8,426	-0.18%
2023/07/31	24.9	32.59	11	32.21	32.10	13.9	8,343	0.17%
2023/07/25	0	0.00	1	32.30	31.90	-1	8,170	-0.01%
2023/07/24	2	31.68	0	0.00	31.55	2	8,024	0.02%
2023/07/21	6	31.40	0	0.00	31.40	6	7,964	0.08%
2023/07/19	4	32.83	0	0.00	31.60	4	7,881	0.05%
2023/07/18	1.1	32.40	0	0.00	32.25	1.1	7,838	0.01%
2023/07/17	6	33.08	3	33.43	33.35	3	7,735	0.04%
2023/07/14	16	32.76	8	32.77	32.75	8	7,654	0.10%
2023/07/13	5	33.04	1	33.30	32.55	4	7,621	0.05%
2023/07/12	2	32.58	0	0.00	32.10	2	7,580	0.03%
2023/07/11	0.1	32.40	0	0.00	32.40	0.1	7,560	0.00%
2023/07/10	2	32.62	11	32.58	32.80	-9	7,535	-0.12%
2023/07/07	12	33.42	5	33.82	33.55	7	7,398	0.09%
2023/07/06	1	34.10	11	34.45	33.65	-10	7,318	-0.14%
2023/07/05	0	0.00	1	33.50	33.15	-1	6,999	-0.01%
2023/07/04	15.1	33.37	0	0.00	33.40	15.1	6,832	0.22%
2023/07/03	7	34.43	7	34.34	34.45	0	6,528	0.00%
2023/06/30	4	32.69	364	33.15	33.05	-360	5,960	-6.04%	大賣/鉅額交易
2023/06/29	4	31.65	5	31.49	31.50	-1	5,502	-0.02%
2023/06/28	12	31.48	10	31.60	31.25	2	5,288	0.04%
2023/06/20	0	0.00	1	30.25	30.15	-1	5,100	-0.02%
2023/06/19	1	30.05	0	0.00	30.05	1	5,111	0.02%
2023/06/16	0	0.00	2	30.60	30.50	-2	5,096	-0.04%
2023/06/15	11	30.91	0	0.00	30.90	11	5,072	0.22%
2023/06/14	45	31.20	6	31.01	31.40	39	4,996	0.78%
2023/06/12	1	31.25	0	0.00	31.30	1	4,671	0.02%
2023/06/09	2	31.40	1	31.45	31.80	1	4,657	0.02%
2023/06/07	3.5	31.89	1	31.70	31.65	2.5	4,632	0.05%
2023/06/06	4	32.70	0	0.00	32.00	4	4,564	0.09%
2023/06/05	44	33.44	5	33.14	33.45	39	4,354	0.90%
2023/06/01	0	0.00	1	31.50	31.60	-1	3,984	-0.03%
2023/05/31	0	0.00	5	31.50	31.40	-5	3,966	-0.13%
2023/05/30	5	31.12	0	0.00	31.15	5	3,928	0.13%
2023/05/26	1	30.35	1	30.45	30.30	0	3,712	0.00%
2023/05/24	0	0.00	2	30.70	30.65	-2	3,684	-0.05%
2023/05/22	0	0.00	1	30.40	30.50	-1	3,637	-0.03%
2023/05/19	2	29.98	0	0.00	30.05	2	3,618	0.06%
2023/05/18	5	30.10	5	30.26	30.40	0	3,581	0.00%
2023/05/17	1	29.45	0	0.00	29.65	1	3,442	0.03%
2023/05/16	1	29.85	0	0.00	29.70	1	3,412	0.03%
2023/05/15	1	29.75	1	29.95	29.75	0	3,397	0.00%
2023/05/12	1	29.60	12	29.63	30.15	-11	3,387	-0.32%
2023/05/11	1	29.90	1	30.30	29.70	0	3,364	0.00%
2023/05/10	1	30.80	2	30.48	30.25	-1	3,319	-0.03%
2023/05/04	3	29.73	0	0.00	29.65	3	3,183	0.09%
2023/04/26	1	30.85	1	30.85	30.90	0	3,003	0.00%
2023/04/25	1	30.55	0	0.00	30.80	1	2,993	0.03%
2023/04/21	4	31.18	1	30.80	30.80	3	2,923	0.10%
2023/04/19	1	32.65	13.3	32.59	32.50	-12.3	2,764	-0.44%
2023/04/18	1	32.05	0	0.00	32.25	1	2,692	0.04%
2023/04/17	2	32.33	24	32.34	32.35	-22	2,630	-0.84%
2023/04/14	8	31.71	3	31.85	31.65	5	2,536	0.20%
2023/04/13	1	31.45	3	31.50	31.60	-2	2,479	-0.08%
2023/04/12	0	0.00	180	31.50	31.80	-180	2,441	-7.37%	大賣/鉅額交易
2023/04/11	183	31.89	3	31.55	31.35	180	2,377	7.57%	大買/鉅額交易
2023/04/10	2	30.58	1	30.70	30.65	1	2,219	0.05%
2023/04/07	1	31.30	0	0.00	31.30	1	2,166	0.05%
2023/04/06	1	31.35	3	31.40	31.40	-2	2,130	-0.09%
2023/03/30	1	30.90	3	30.85	30.85	-2	2,026	-0.10%
2023/03/28	1	30.25	0	0.00	30.25	1	1,916	0.05%
2023/03/27	1	30.35	3	30.47	30.20	-2	1,860	-0.11%
2023/03/24	0	0.00	2	29.80	29.85	-2	1,797	-0.11%
2023/03/23	0	0.00	1	29.30	29.45	-1	1,721	-0.06%
2023/03/21	0	0.00	1	29.25	29.25	-1	1,674	-0.06%
2023/03/16	1	28.05	54	28.38	28.00	-53	1,636	-3.24%
2023/03/14	44	28.73	1	28.75	28.75	43	1,571	2.74%
2023/03/13	1	28.25	1	28.30	28.25	0	1,521	0.00%
2023/03/10	0	0.00	1	28.60	28.50	-1	1,517	-0.07%
2023/03/09	0	0.00	1	28.45	28.25	-1	1,486	-0.07%
2023/03/06	0	0.00	2	28.40	28.35	-2	1,459	-0.14%
2023/03/02	0	0.00	1	28.00	28.05	-1	1,457	-0.07%
2023/03/01	0	0.00	1.1	27.71	27.65	-1.1	1,483	-0.07%
2023/02/24	0.1	27.90	0	0.00	27.70	0.1	1,587	0.01%
2023/02/16	10	27.80	0	0.00	27.75	10	1,677	0.60%
2023/02/10	3	27.62	0	0.00	27.55	3	1,908	0.16%
2023/02/08	1	28.05	0	0.00	28.00	1	1,903	0.05%
2023/02/06	0	0.00	2	28.30	28.10	-2	1,897	-0.11%
2023/02/03	1	28.05	0	0.00	28.00	1	1,882	0.05%
2023/01/30	4	27.25	0	0.00	27.20	4	1,819	0.22%
2023/01/13	0	0.00	3	27.45	26.85	-3	1,860	-0.16%
2023/01/10	0	0.00	1	27.75	27.70	-1	1,888	-0.05%
2023/01/09	3	28.05	0	0.00	27.95	3	1,911	0.16%
2023/01/06	1	27.90	0	0.00	27.85	1	1,930	0.05%
2023/01/05	1	28.25	0	0.00	27.90	1	1,978	0.05%
2023/01/04	1	27.90	1	28.05	28.00	0	2,002	0.00%
2022/12/30	0	0.00	1	27.75	27.40	-1	2,049	-0.05%
2022/12/23	0	0.00	1	27.00	27.35	-1	2,258	-0.04%
2022/12/20	4	27.13	0	0.00	26.75	4	2,501	0.16%
2022/12/16	1	27.55	0	0.00	27.55	1	2,883	0.03%
2022/12/12	0	0.00	1	28.50	28.35	-1	3,893	-0.03%
2022/12/09	1	28.85	1	29.00	28.60	0	3,901	0.00%
2022/12/07	0	0.00	1	28.25	28.00	-1	3,876	-0.03%
2022/12/06	0	0.00	1	28.15	28.15	-1	3,943	-0.03%
2022/12/05	0	0.00	1	28.65	28.65	-1	3,999	-0.03%
2022/12/01	1	28.75	0	0.00	28.75	1	4,042	0.02%
2022/11/30	1	28.85	0	0.00	28.60	1	4,149	0.02%
2022/11/28	1	28.00	0	0.00	28.15	1	4,551	0.02%
2022/11/25	0	0.00	1	28.20	28.00	-1	4,605	-0.02%
2022/11/22	2	28.70	2	28.45	28.75	0	4,647	0.00%
2022/11/21	1	28.15	0	0.00	28.15	1	4,669	0.02%
2022/11/18	3	28.28	2	28.13	28.00	1	4,728	0.02%
2022/11/17	1	28.20	0	0.00	28.15	1	4,766	0.02%
2022/11/09	0	0.00	1	27.85	27.85	-1	5,185	-0.02%
2022/11/08	0	0.00	3	27.65	27.60	-3	5,145	-0.06%
2022/11/04	0	0.00	1	26.65	26.70	-1	5,118	-0.02%
2022/11/01	1	26.35	0	0.00	26.40	1	5,223	0.02%
2022/10/25	2	26.45	0	0.00	26.05	2	5,343	0.04%
2022/10/24	1	27.00	0	0.00	26.70	1	5,366	0.02%
2022/10/20	1	26.75	0	0.00	27.65	1	5,439	0.02%
2022/10/19	0	0.00	1	27.60	27.20	-1	5,450	-0.02%
2022/10/18	1	27.50	0	0.00	27.45	1	5,496	0.02%
2022/10/13	4	27.25	0	0.00	26.50	4	5,516	0.07%
2022/10/07	0	0.00	5	28.45	28.50	-5	5,567	-0.09%
2022/10/03	1	26.95	0	0.00	27.10	1	5,647	0.02%
2022/09/30	1	26.20	0	0.00	26.70	1	5,819	0.02%
2022/09/29	2	26.70	0	0.00	26.75	2	5,829	0.03%
2022/09/28	3	26.67	0	0.00	26.05	3	5,836	0.05%
2022/09/27	11	27.01	0	0.00	27.60	11	5,759	0.19%
2022/09/26	1	28.10	2	27.40	27.50	-1	5,709	-0.02%
2022/09/23	3	29.48	0	0.00	29.30	3	5,662	0.05%
2022/09/22	34	31.86	28	31.60	30.40	6	5,462	0.11%
2022/09/21	1	30.75	1	31.20	31.05	0	4,633	0.00%
2022/09/19	1	30.15	0	0.00	30.10	1	4,559	0.02%
2022/09/16	1	30.85	0	0.00	30.70	1	4,572	0.02%
2022/09/15	1	30.80	0	0.00	30.85	1	4,632	0.02%
2022/09/13	1	31.20	0	0.00	31.10	1	4,764	0.02%
2022/09/12	0	0.00	3	31.80	31.95	-3	4,767	-0.06%
2022/09/08	0	0.00	12	31.85	31.90	-12	4,791	-0.25%
2022/09/06	12	31.69	2	31.55	31.55	10	5,563	0.18%
2022/09/05	0	0.00	2	31.95	32.25	-2	5,576	-0.04%
2022/09/02	17	32.10	1	32.00	31.95	16	5,255	0.30%
2022/08/26	0	0.00	2	31.88	31.70	-2	5,373	-0.04%
2022/08/24	3	31.10	113	31.31	31.10	-110	5,343	-2.06%	大賣/鉅額交易
2022/08/23	130	31.27	30	31.62	31.50	100	5,328	1.88%	大買/
2022/08/22	0	0.00	3	31.35	31.10	-3	5,227	-0.06%
2022/08/19	0	0.00	60	31.01	31.10	-60	5,150	-1.16%
2022/08/18	2	30.40	0	0.00	30.25	2	4,994	0.04%
2022/08/16	2	29.35	0	0.00	29.35	2	4,857	0.04%
2022/08/15	2	29.25	0	0.00	29.20	2	4,859	0.04%
2022/08/12	1	29.10	0	0.00	29.15	1	4,912	0.02%
2022/08/04	0	0.00	1	29.35	29.50	-1	4,845	-0.02%
2022/08/03	1	29.30	0	0.00	29.30	1	4,843	0.02%
2022/08/02	3	29.82	0	0.00	29.65	3	4,845	0.06%
2022/07/28	1	30.90	1	30.60	30.35	0	4,922	0.00%
2022/07/27	0	0.00	1	30.70	30.70	-1	4,935	-0.02%
2022/07/19	0	0.00	2	30.55	30.40	-2	5,114	-0.04%
2022/07/18	1	30.40	2	30.70	30.05	-1	5,147	-0.02%
2022/07/14	0	0.00	3	29.95	30.15	-3	5,444	-0.06%
2022/07/13	0	0.00	1	29.40	29.25	-1	5,385	-0.02%
2022/07/08	7	29.40	0	0.00	29.30	7	5,411	0.13%
2022/07/01	3	27.67	3	27.10	27.10	0	5,576	0.00%
2022/06/30	1	28.95	0	0.00	29.00	1	5,657	0.02%
2022/06/28	0	0.00	10	30.50	30.55	-10	5,889	-0.17%
2022/06/23	10	31.20	0	0.00	30.65	10	6,109	0.16%
2022/06/22	1	31.20	45	30.52	30.80	-44	6,324	-0.70%
2022/06/21	0	0.00	14	30.05	30.65	-14	6,295	-0.22%
2022/06/20	10	29.50	4	29.20	29.25	6	6,334	0.09%
2022/06/17	1	29.95	0	0.00	30.25	1	6,421	0.02%
2022/06/16	2	31.00	0	0.00	30.55	2	6,429	0.03%
2022/06/15	56	31.73	33	31.80	31.10	23	6,541	0.35%
2022/06/14	43	30.68	35	31.17	31.50	8	5,909	0.14%
2022/06/13	0	0.00	1	31.05	31.00	-1	5,796	-0.02%
2022/06/10	0	0.00	13	31.40	31.35	-13	5,799	-0.22%
2022/06/09	1	31.15	0	0.00	31.30	1	5,766	0.02%
2022/06/07	20	31.15	10	31.55	31.20	10	5,757	0.17%
2022/06/06	12	31.05	33	31.18	31.05	-21	5,689	-0.37%
2022/06/02	1	30.05	8	30.13	30.20	-7	5,660	-0.12%
2022/06/01	0	0.00	1	29.80	29.85	-1	5,665	-0.02%
2022/05/30	1	28.85	0	0.00	28.90	1	5,781	0.02%
2022/05/24	1	29.40	1	29.15	28.95	0	6,142	0.00%
2022/05/20	1	29.45	0	0.00	29.45	1	6,452	0.02%
2022/05/16	0	0.00	2	29.15	29.30	-2	7,409	-0.03%
2022/05/10	1	27.60	8	28.57	28.85	-7	7,890	-0.09%
2022/05/09	1	28.55	0	0.00	28.20	1	8,037	0.01%
2022/05/06	2	29.28	20	29.45	29.45	-18	8,404	-0.21%
2022/05/04	19	29.79	0	0.00	29.75	19	9,179	0.21%
2022/05/03	3	29.77	35	30.00	29.80	-32	9,301	-0.34%
2022/04/29	10	31.10	3	30.97	30.55	7	9,289	0.08%
2022/04/28	0	0.00	3	30.75	30.65	-3	9,246	-0.03%
2022/04/27	3	29.47	2	30.23	30.20	1	9,288	0.01%
2022/04/26	5	30.27	0	0.00	30.10	5	9,351	0.05%
2022/04/25	7	30.32	0	0.00	30.05	7	9,469	0.07%
2022/04/22	3	31.40	1	31.45	31.55	2	9,499	0.02%
2022/04/21	23	31.74	27	31.75	31.85	-4	9,446	-0.04%
2022/04/20	1	30.60	12	30.79	30.80	-11	9,101	-0.12%
2022/04/18	1	29.85	3	30.10	30.00	-2	9,149	-0.02%
2022/04/15	7	30.16	0	0.00	30.00	7	9,124	0.08%
2022/04/14	4	30.63	1	30.40	30.35	3	9,132	0.03%
2022/04/12	5	30.90	0	0.00	30.95	5	9,159	0.05%
2022/04/11	3	31.62	0	0.00	31.60	3	9,186	0.03%
2022/04/08	1	32.85	1	32.80	32.70	0	9,265	0.00%
2022/04/07	16	33.07	15	32.79	32.40	1	9,523	0.01%
2022/04/06	6	33.42	1	33.70	33.75	5	9,491	0.05%
2022/04/01	1	33.30	1.2	33.29	33.30	-0.2	9,924	0.00%
2022/03/31	1	33.10	6	32.98	33.00	-5	10,327	-0.05%
2022/03/30	0	0.00	2	32.88	32.60	-2	10,185	-0.02%
2022/03/28	0	0.00	1	32.40	32.45	-1	10,036	-0.01%
2022/03/25	1	32.20	3	32.48	32.20	-2	9,981	-0.02%
2022/03/24	1	32.00	0	0.00	31.85	1	9,841	0.01%
2022/03/23	6	31.65	0	0.00	31.90	6	9,949	0.06%
2022/03/22	0	0.00	3	31.60	32.00	-3	10,247	-0.03%
2022/03/21	3	30.90	7	31.02	31.20	-4	10,407	-0.04%
2022/03/18	5	30.94	0	0.00	30.85	5	10,359	0.05%
2022/03/16	2	29.10	0	0.00	28.95	2	10,389	0.02%
2022/03/14	0	0.00	0.3	29.40	29.55	-0.3	10,550	0.00%
2022/03/10	3	29.90	3	29.80	29.90	0	10,718	0.00%
2022/03/09	1	29.15	0	0.00	29.50	1	10,676	0.01%
2022/03/08	6	29.21	0	0.00	29.05	6	10,664	0.06%
2022/03/07	6	29.84	0	0.00	30.00	6	10,564	0.06%
2022/03/02	4	31.40	2	31.85	31.80	2	10,324	0.02%
2022/03/01	1	32.20	0	0.00	32.25	1	10,259	0.01%
2022/02/24	0	0.00	5	31.53	31.55	-5	10,140	-0.05%
2022/02/22	2	31.68	0	0.00	31.85	2	10,012	0.02%
2022/02/21	42	32.57	40	32.64	33.00	2	9,946	0.02%
2022/02/18	70	32.89	19	32.79	33.10	51	10,211	0.50%
2022/02/17	36	32.19	21	32.25	31.95	15	10,036	0.15%
2022/02/16	0	0.00	4	31.56	31.30	-4	9,751	-0.04%
2022/02/15	5	31.13	1	31.00	30.95	4	9,720	0.04%
2022/02/14	1	30.95	7	30.94	30.95	-6	9,705	-0.06%
2022/02/10	31	31.71	1.4	31.49	31.15	29.6	9,600	0.31%
2022/02/09	21	32.60	4	32.65	32.65	17	9,261	0.18%
2022/02/08	18	32.99	69	32.79	32.60	-51	9,108	-0.56%
2022/02/07	31	32.50	6	32.55	32.60	25	8,730	0.29%
2022/01/26	1	30.90	4	31.11	31.00	-3	8,149	-0.04%
2022/01/25	1	30.40	3.4	30.55	30.10	-2.4	7,974	-0.03%
2022/01/24	0	0.00	1	30.05	30.45	-1	7,858	-0.01%
2022/01/21	0	0.00	9	30.67	30.45	-9	7,872	-0.11%
2022/01/19	0	0.00	45	30.33	30.55	-45	8,241	-0.55%
2022/01/18	4	30.28	24	30.34	29.95	-20	8,136	-0.25%
2022/01/17	25	30.04	59	29.95	30.20	-34	7,981	-0.43%
2022/01/14	3	28.90	2	28.85	28.80	1	7,850	0.01%
2022/01/11	12	30.20	0	0.00	29.95	12	7,749	0.15%
2022/01/10	1	30.60	0	0.00	30.75	1	7,689	0.01%
2022/01/07	5	30.78	1	30.70	30.55	4	7,667	0.05%
2022/01/06	2	30.83	4.6	31.13	31.40	-2.6	7,594	-0.03%
2022/01/05	2	31.55	0	0.00	31.40	2	7,529	0.03%
2022/01/04	11	31.70	7	31.69	31.65	4	7,477	0.05%
2022/01/03	3	32.58	1	32.40	32.10	2	7,389	0.03%
2021/12/30	7	32.40	56	32.49	32.30	-49	7,195	-0.68%
2021/12/29	21	31.24	37	31.49	31.85	-16	6,836	-0.23%
2021/12/28	40	31.91	60	32.00	31.20	-20	6,683	-0.30%
2021/12/27	46	31.11	47	30.77	31.50	-1	6,090	-0.02%
2021/12/23	1	29.85	0	0.00	29.75	1	5,555	0.02%
2021/12/22	3	29.57	18	29.66	29.65	-15	5,532	-0.27%
2021/12/21	17	29.74	16	29.80	29.75	1	5,510	0.02%
2021/12/20	2	30.25	80.1	30.50	30.10	-78.1	5,459	-1.43%
2021/12/17	37	30.34	21	30.13	29.95	16	5,372	0.30%
2021/12/16	19	30.36	115	30.51	30.60	-96	5,231	-1.84%	大賣/
2021/12/15	65	30.00	86	29.76	30.30	-21	4,845	-0.43%
2021/12/14	1	28.70	0	0.00	28.50	1	4,519	0.02%
2021/12/10	34.4	29.56	14	29.39	29.20	20.4	4,412	0.46%
2021/12/09	5	28.89	60	29.32	29.50	-55	4,100	-1.34%
2021/12/08	0.1	28.60	0	0.00	28.50	0.1	3,915	0.00%
2021/12/07	2	28.90	32	28.88	28.70	-30	3,874	-0.77%
2021/12/06	2	28.10	0	0.00	28.20	2	3,713	0.05%
2021/12/03	0	0.00	1	27.80	27.70	-1	3,702	-0.03%
2021/12/02	2.1	27.40	0	0.00	27.25	2.1	3,734	0.06%
2021/11/30	0	0.00	3	27.50	27.25	-3	3,715	-0.08%
2021/11/29	0.1	27.10	0	0.00	27.05	0.1	3,714	0.00%
2021/11/26	3	27.28	0	0.00	27.10	3	3,692	0.08%
2021/11/24	14.1	27.70	0	0.00	27.85	14.1	3,661	0.39%
2021/11/23	2.1	27.67	0	0.00	27.65	2.1	3,677	0.06%
2021/11/22	5	28.75	1	28.60	28.25	4	3,665	0.11%
2021/11/19	2	28.48	0	0.00	28.20	2	3,632	0.06%
2021/11/18	3	29.27	12	29.08	28.85	-9	3,548	-0.25%
2021/11/17	23	29.35	77	29.78	30.00	-54	3,389	-1.59%
2021/11/16	11	28.95	90	28.99	29.00	-79	2,923	-2.70%
2021/11/12	1	28.30	0	0.00	28.05	1	2,645	0.04%
2021/11/11	0	0.00	2	28.25	27.95	-2	2,625	-0.08%
2021/11/10	1	27.90	13	28.07	27.90	-12	2,619	-0.46%
2021/11/09	0.2	27.85	5	27.90	27.75	-4.8	2,609	-0.18%
2021/11/08	0	0.00	28	27.98	27.80	-28	2,615	-1.07%
2021/11/05	0	0.00	15	27.87	27.90	-15	2,633	-0.57%
2021/11/04	1	27.85	2	28.10	27.85	-1	2,645	-0.04%
2021/11/03	60	27.60	0	0.00	27.50	60	2,682	2.24%
2021/11/02	2	27.88	0	0.00	27.25	2	2,696	0.07%
2021/11/01	0	0.00	1	28.15	27.90	-1	2,702	-0.04%
2021/10/28	3	27.85	110	28.05	28.10	-107	2,735	-3.91%	大賣/鉅額交易
2021/10/27	0	0.00	119	28.27	28.65	-119	2,639	-4.51%	大賣/鉅額交易
2021/10/21	0.1	25.50	0	0.00	25.95	0.1	2,475	0.00%
2021/10/12	0	0.00	1	25.70	25.70	-1	3,137	-0.03%
2021/10/04	1	26.00	0	0.00	25.35	1	3,833	0.03%
2021/10/01	1	26.00	0	0.00	26.00	1	3,847	0.03%
2021/09/29	0	0.00	1	26.30	26.35	-1	3,874	-0.03%
2021/09/28	4	26.20	0	0.00	26.10	4	3,897	0.10%
2021/09/23	1	25.60	0	0.00	26.35	1	4,324	0.02%
2021/09/22	2	25.63	1	25.00	25.50	1	4,368	0.02%
2021/09/17	1	25.40	0	0.00	25.50	1	4,626	0.02%
2021/09/16	1	25.30	1	25.25	25.30	0	4,715	0.00%
2021/09/15	4	25.45	1	25.50	25.35	3	4,742	0.06%
2021/09/14	1	25.60	0	0.00	25.65	1	4,769	0.02%
2021/09/09	0	0.00	1	24.25	25.25	-1	4,840	-0.02%
2021/09/08	4	24.99	0	0.00	24.65	4	4,840	0.08%
2021/09/07	7	25.48	0	0.00	25.25	7	4,839	0.14%
2021/09/06	0	0.00	3	26.20	25.85	-3	4,817	-0.06%
2021/09/03	1	26.20	0	0.00	26.35	1	4,824	0.02%
2021/09/02	1.1	26.31	1	26.15	26.10	0.1	4,894	0.00%
2021/09/01	1	26.40	0	0.00	26.65	1	4,887	0.02%
2021/08/31	0.1	26.45	0	0.00	26.45	0.1	4,878	0.00%
2021/08/27	1	26.35	0	0.00	26.30	1	4,888	0.02%
2021/08/25	1	26.30	0	0.00	26.30	1	4,845	0.02%
2021/08/24	3	25.95	0	0.00	25.90	3	4,841	0.06%
2021/08/20	1	25.80	1	25.80	25.75	0	4,853	0.00%
2021/08/18	1	25.80	2	26.33	26.70	-1	4,837	-0.02%
2021/08/17	2	25.98	1	26.35	25.85	1	4,862	0.02%
2021/08/16	0	0.00	10	26.10	26.15	-10	4,841	-0.21%
2021/08/13	1	26.80	3	27.30	26.80	-2	4,820	-0.04%
2021/08/12	1	27.45	1	27.50	27.65	0	4,811	0.00%
2021/08/11	5	27.62	0	0.00	27.75	5	4,834	0.10%
2021/08/10	4	27.98	2	27.68	27.65	2	4,856	0.04%
2021/08/09	2	28.65	0	0.00	28.40	2	4,896	0.04%
2021/08/06	0.1	30.00	1	29.95	30.15	-0.9	4,847	-0.02%
2021/08/05	1	30.00	0	0.00	29.85	1	4,892	0.02%
2021/08/04	2	30.95	2	30.90	30.55	0	4,982	0.00%
2021/08/03	0	0.00	3	32.85	32.85	-3	4,997	-0.06%
2021/07/30	4.1	33.05	0	0.00	32.80	4.1	4,976	0.08%
2021/07/29	1	33.85	0	0.00	33.65	1	4,945	0.02%
2021/07/28	4	33.69	0	0.00	33.60	4	4,943	0.08%
2021/07/27	1	34.55	2	34.50	34.15	-1	4,973	-0.02%
2021/07/26	2	34.45	4	34.63	34.45	-2	5,017	-0.04%
2021/07/23	14	33.94	18	34.73	34.60	-4	5,000	-0.08%
2021/07/22	30	33.78	30	33.72	33.70	0	4,766	0.00%
2021/07/20	1	33.25	3	33.33	33.10	-2	4,720	-0.04%
2021/07/19	4	34.06	0	0.00	33.80	4	4,716	0.08%
2021/07/16	18	34.25	2	34.23	34.30	16	4,840	0.33%
2021/07/15	2	34.18	0	0.00	33.95	2	4,860	0.04%
2021/07/14	1	33.85	2	34.10	34.30	-1	4,878	-0.02%
2021/07/13	1	33.55	10	33.45	33.40	-9	4,912	-0.18%
2021/07/12	22	34.41	22	34.78	34.35	0	5,099	0.00%
2021/07/09	0	0.00	1	33.75	33.75	-1	5,007	-0.02%
2021/07/08	0.1	33.13	1	33.30	33.10	-0.9	5,134	-0.02%
2021/07/05	0	0.00	1	32.95	33.00	-1	6,207	-0.02%
2021/07/02	0	0.00	5	32.80	32.80	-5	6,566	-0.08%
2021/07/01	17.1	33.99	10	33.37	33.25	7.1	6,693	0.11%
2021/06/30	1	32.50	2	33.00	33.00	-1	6,463	-0.02%
2021/06/29	5	32.41	0	0.00	32.50	5	6,427	0.08%
2021/06/28	7	33.00	6	33.18	33.20	1	6,428	0.02%
2021/06/25	2	31.65	7	31.83	31.85	-5	6,265	-0.08%
2021/06/24	1	31.20	0	0.00	31.25	1	6,285	0.02%
2021/06/23	0	0.00	2	30.80	30.90	-2	6,476	-0.03%
2021/06/22	3	30.35	0	0.00	30.25	3	6,495	0.05%
2021/06/21	0	30.05	0	0.00	30.15	0	6,542	0.00%
2021/06/18	1	30.80	0	0.00	30.65	1	6,620	0.02%
2021/06/17	0	0.00	13	30.75	30.80	-13	6,827	-0.19%
2021/06/16	1	30.80	0	0.00	30.60	1	7,005	0.01%
2021/06/15	0	0.00	6	30.92	30.85	-6	7,156	-0.08%
2021/06/11	1	30.85	0	0.00	30.60	1	7,215	0.01%
2021/06/10	0	0.00	14	30.80	30.85	-14	7,261	-0.19%
2021/06/09	0	0.00	2	30.25	30.00	-2	7,241	-0.03%
2021/06/08	2	29.88	0	0.00	29.95	2	7,311	0.03%
2021/06/07	0	0.00	10	29.83	29.85	-10	7,561	-0.13%
2021/06/03	1	30.10	0	0.00	30.20	1	7,766	0.01%
2021/06/02	0	0.00	7	30.53	30.25	-7	7,978	-0.09%
2021/06/01	1	30.35	1	30.20	30.25	0	8,044	0.00%
2021/05/31	0	0.00	1	29.90	30.05	-1	8,111	-0.01%
2021/05/28	0	0.00	2	29.60	29.80	-2	8,167	-0.02%
2021/05/27	0	0.00	2	29.20	29.35	-2	8,371	-0.02%
2021/05/26	0	0.00	3	29.40	29.30	-3	8,487	-0.04%
2021/05/25	3	29.07	0	0.00	29.00	3	8,526	0.04%
2021/05/21	1	28.90	0	0.00	28.75	1	8,767	0.01%
2021/05/18	0	0.00	11	28.55	28.60	-11	8,974	-0.12%
2021/05/17	2	25.90	0	0.00	26.00	2	8,963	0.02%
2021/05/14	7	28.36	0	0.00	27.90	7	8,903	0.08%
2021/05/13	2	27.50	0	0.00	27.60	2	8,870	0.02%
2021/05/12	13	28.71	12.3	29.07	28.15	0.7	8,810	0.01%
2021/05/11	23	31.44	1	30.60	30.70	22	8,661	0.25%
2021/05/10	7	32.08	0	0.00	32.20	7	8,595	0.08%
2021/05/07	0	0.00	11	32.57	32.80	-11	8,598	-0.13%
2021/05/06	1	31.50	0	0.00	31.55	1	8,552	0.01%
2021/05/04	11	31.97	5	31.70	31.95	6	8,551	0.07%
2021/05/03	18	33.58	0	0.00	33.10	18	8,504	0.21%
2021/04/29	5	34.45	1	34.55	34.55	4	8,434	0.05%
2021/04/28	1	35.00	6	35.49	34.90	-5	8,421	-0.06%
2021/04/27	3	34.90	0	0.00	34.70	3	8,426	0.04%
2021/04/26	0	0.00	10	34.85	35.00	-10	8,465	-0.12%
2021/04/23	1	34.85	9	34.81	34.70	-8	8,461	-0.09%
2021/04/22	9	34.51	0	0.00	34.35	9	8,508	0.11%
2021/04/21	1	35.15	1	35.25	35.15	0	8,401	0.00%
2021/04/20	3	35.67	0	0.00	35.50	3	8,360	0.04%
2021/04/19	5	35.82	1	35.75	35.80	4	8,381	0.05%
2021/04/16	3	35.92	28	36.32	36.40	-25	8,271	-0.30%
2021/04/15	3	35.90	9	36.06	35.50	-6	8,043	-0.07%
2021/04/14	20	34.36	26	34.47	34.95	-6	7,935	-0.08%
2021/04/13	33	35.64	2	35.85	35.35	31	8,112	0.38%
2021/04/12	31	36.53	4	36.63	36.30	27	8,481	0.32%
2021/04/09	20	35.52	13	35.27	35.75	7	8,026	0.09%
2021/04/08	12	34.94	7	34.63	34.75	5	7,714	0.06%
2021/04/07	1	33.35	28	33.28	33.50	-27	7,415	-0.36%
2021/04/06	2	32.68	0	0.00	32.70	2	7,471	0.03%
2021/04/01	5	32.20	5	32.32	32.50	0	7,490	0.00%
2021/03/30	4	32.18	3	31.95	32.15	1	7,427	0.01%
2021/03/29	0	0.00	2	32.50	32.55	-2	7,353	-0.03%
2021/03/26	3	32.83	4	32.50	32.55	-1	7,299	-0.01%
2021/03/23	0	0.00	17	32.69	32.50	-17	7,143	-0.24%
2021/03/22	14	32.85	19	33.42	33.10	-5	7,072	-0.07%
2021/03/19	0	0.00	6	32.88	33.10	-6	6,919	-0.09%
2021/03/18	1	32.45	4	32.25	32.30	-3	6,776	-0.04%
2021/03/17	1	32.10	1	31.95	31.75	0	6,814	0.00%
2021/03/16	0	0.00	1	31.65	31.45	-1	6,874	-0.01%
2021/03/15	0	0.00	1	31.55	31.55	-1	6,885	-0.01%
2021/03/12	8	31.84	12	31.84	31.85	-4	6,983	-0.06%
2021/03/11	1	32.10	9	32.10	32.00	-8	7,013	-0.11%
2021/03/10	107	31.50	0	0.00	31.50	107	6,863	1.56%	大買/鉅額交易
2021/03/09	2	30.60	2	30.95	31.15	0	6,879	0.00%
2021/03/08	10	31.55	2	31.65	30.95	8	6,870	0.12%
2021/03/05	5	31.31	2	30.98	31.20	3	6,740	0.04%
2021/03/04	1	31.05	0	0.00	31.05	1	6,719	0.01%
2021/03/02	5	31.60	5	31.69	30.80	0	6,706	0.00%
2021/02/26	3	31.03	3	31.00	31.00	0	6,577	0.00%
2021/02/25	0	0.00	126	30.78	30.60	-126	6,565	-1.92%	大賣/鉅額交易
2021/02/23	18	31.21	8	30.88	31.00	10	6,618	0.15%
2021/02/19	0	0.00	2	29.63	30.05	-2	6,855	-0.03%
2021/02/18	0	0.00	5	29.20	29.40	-5	6,968	-0.07%
2021/02/04	30	28.45	30	28.25	28.30	0	7,741	0.00%
2021/01/29	1	28.10	0	0.00	28.15	1	8,357	0.01%
2021/01/26	1	27.80	0	0.00	27.75	1	9,746	0.01%
2021/01/25	3	28.10	0	0.00	28.10	3	10,818	0.03%
2021/01/22	0	0.00	3	27.95	28.05	-3	10,897	-0.03%
2021/01/21	3	28.10	10	28.54	27.90	-7	10,893	-0.06%
2021/01/20	3	28.88	0	0.00	28.30	3	10,967	0.03%
2021/01/19	3	29.50	2	29.80	29.30	1	10,903	0.01%
2021/01/18	3	28.60	19	28.45	28.95	-16	10,850	-0.15%
2021/01/15	3	29.50	11	29.50	29.05	-8	10,821	-0.07%
2021/01/14	0	0.00	6	30.11	30.00	-6	10,774	-0.06%
2021/01/13	4	29.58	0	0.00	29.60	4	10,786	0.04%
2021/01/11	2.9	30.25	0	0.00	30.15	2.9	10,733	0.03%
2021/01/08	1	30.05	0	0.00	30.15	1	10,704	0.01%
2021/01/07	1	30.65	7	30.50	30.25	-6	10,648	-0.06%
2021/01/06	31	31.22	3	31.85	30.55	28	10,586	0.26%
2021/01/05	16	31.87	11	32.02	32.50	5	10,188	0.05%
2021/01/04	1	30.60	4	30.85	30.70	-3	9,599	-0.03%
2020/12/31	2	30.50	0	0.00	30.45	2	9,604	0.02%
2020/12/30	4	30.76	5	30.83	30.55	-1	9,554	-0.01%
2020/12/29	9	30.83	4	30.93	30.85	5	9,462	0.05%
2020/12/25	0	0.00	5	29.65	29.65	-5	9,099	-0.05%
2020/12/23	2	28.83	0	0.00	29.35	2	9,027	0.02%
2020/12/22	1	29.20	0	0.00	28.85	1	9,032	0.01%
2020/12/21	0	0.00	10	29.45	29.45	-10	9,079	-0.11%
2020/12/18	0	0.00	0.1	29.50	29.65	-0.1	9,089	0.00%
2020/12/17	254	29.30	13	29.31	29.40	241	9,124	2.64%	大買/鉅額交易
2020/12/16	0	0.00	15	29.00	28.95	-15	9,109	-0.16%
2020/12/15	18	29.14	1	28.75	28.70	17	9,413	0.18%
2020/12/14	0	0.00	2	29.60	29.40	-2	9,393	-0.02%
2020/12/11	4	28.98	20	29.90	29.25	-16	9,501	-0.17%
2020/12/10	4	30.31	0	0.00	30.10	4	9,310	0.04%
2020/12/09	5	30.38	2	30.65	30.55	3	9,190	0.03%
2020/12/08	24	31.05	1	30.80	30.50	23	9,173	0.25%
2020/12/07	6	30.61	1	30.75	30.60	5	9,050	0.06%
2020/12/04	14	30.52	16	30.50	30.50	-2	9,006	-0.02%
2020/12/03	7	30.51	6	30.61	30.35	1	8,973	0.01%
2020/12/01	5	30.30	0	0.00	30.40	5	8,891	0.06%
2020/11/30	3	30.40	3	30.40	30.20	0	8,914	0.00%
2020/11/26	3	30.00	1	29.90	29.95	2	8,987	0.02%
2020/11/25	3	29.95	2	29.95	29.90	1	9,000	0.01%
2020/11/24	8	30.14	0.1	30.25	29.80	8	8,959	0.09%
2020/11/23	0.1	30.20	1	30.05	30.20	-1	8,953	-0.01%
2020/11/20	4	30.23	16	30.15	30.10	-12	8,909	-0.13%
2020/11/19	1	30.30	1	30.30	29.95	0	8,962	0.00%
2020/11/18	8	30.98	1	30.50	30.50	7	9,001	0.08%
2020/11/17	1	30.65	8	30.68	30.65	-7	9,020	-0.08%
2020/11/16	25	30.44	42	30.44	30.85	-17	9,131	-0.19%
2020/11/13	35	30.12	29	29.82	30.25	6	8,925	0.07%
2020/11/12	6	29.40	6	29.53	28.95	0	8,660	0.00%
2020/11/11	2	29.65	0	0.00	29.65	2	8,567	0.02%
2020/11/10	0	0.00	5	29.06	29.05	-5	8,443	-0.06%
2020/11/09	19	29.40	1	29.70	29.30	18	8,492	0.21%
2020/11/06	2	29.30	3	29.13	29.00	-1	8,475	-0.01%
2020/11/05	23	28.67	26	28.49	28.50	-3	8,567	-0.04%
2020/11/04	10	28.77	13	28.85	28.85	-3	8,474	-0.04%
2020/11/03	66	29.99	37	29.67	29.20	29	8,350	0.35%
2020/11/02	22	30.31	34.4	30.35	30.50	-12.4	7,719	-0.16%
2020/10/30	7	28.14	19	28.03	27.75	-12	6,659	-0.18%
2020/10/29	4	27.16	0	0.00	27.60	4	6,636	0.06%
2020/10/28	11	28.25	5	28.00	27.55	6	6,670	0.09%
2020/10/26	0	0.00	3	27.72	27.50	-3	6,536	-0.05%
2020/10/23	0	0.00	1	27.75	27.60	-1	6,535	-0.02%
2020/10/22	5.5	27.60	0	0.00	27.55	5.5	6,573	0.08%
2020/10/21	0	0.00	5	27.87	27.85	-5	6,609	-0.08%
2020/10/20	0	0.00	3	27.57	27.50	-3	6,581	-0.05%
2020/10/19	3	27.43	4	27.54	27.30	-1	6,562	-0.02%
2020/10/16	0	0.00	5	26.92	26.75	-5	6,554	-0.08%
2020/10/14	4	27.18	0	0.00	27.10	4	6,646	0.06%
2020/10/13	2	27.20	0	0.00	27.25	2	6,666	0.03%
2020/09/28	0	0.00	1	25.55	25.65	-1	6,822	-0.01%
2020/09/25	1	25.25	2	25.75	25.25	-1	6,946	-0.01%
2020/09/24	2	25.90	0	0.00	25.60	2	6,962	0.03%
2020/09/23	1	26.65	1	26.90	26.65	0	6,916	0.00%
2020/09/22	8	27.13	0	0.00	26.80	8	6,990	0.11%
2020/09/21	0	0.00	4	27.94	27.70	-4	7,069	-0.06%
2020/09/18	17	28.22	3	28.75	27.55	14	7,041	0.20%
2020/09/17	3	27.82	3	28.08	28.10	0	6,712	0.00%
2020/09/16	0	0.00	12	27.73	27.85	-12	6,659	-0.18%
2020/09/15	5	27.03	4	27.31	27.00	1	6,526	0.02%
2020/09/14	2	26.93	41	26.86	27.15	-39	6,636	-0.59%
2020/09/11	44	26.61	0	0.00	26.55	44	6,766	0.65%
2020/09/10	3	27.30	2	27.53	27.25	1	6,718	0.01%
2020/09/09	31	27.59	33	27.55	27.35	-2	6,700	-0.03%
2020/09/08	2	26.60	1	26.96	27.30	1	6,638	0.01%
2020/09/07	6	27.17	2	27.65	26.80	4	6,593	0.06%
2020/09/04	4	27.18	40	27.15	27.20	-36	6,566	-0.55%
2020/09/03	40	28.00	0	0.00	27.80	40	6,495	0.62%
2020/09/02	1	28.05	2	28.20	28.20	-1	6,405	-0.02%
2020/09/01	1	28.10	11	28.18	27.90	-10	6,316	-0.16%
2020/08/31	1	28.10	3	27.85	27.75	-2	6,232	-0.03%
2020/08/28	2	27.20	5	27.66	27.50	-3	6,174	-0.05%
2020/08/27	3	27.52	2	27.78	27.30	1	6,148	0.02%
2020/08/26	3	27.70	44	27.87	27.70	-41	6,041	-0.68%
2020/08/24	43	28.00	13	27.97	28.15	30	5,854	0.51%
2020/08/21	36	27.86	73	27.99	27.85	-37	5,652	-0.65%
2020/08/20	88	27.59	126	27.21	26.65	-38	5,236	-0.73%	大賣/
2020/08/19	40	27.70	50	27.58	27.30	-10	4,917	-0.20%
2020/08/18	1	27.20	3	27.25	27.20	-2	4,736	-0.04%
2020/08/17	0	0.00	1	26.70	26.80	-1	4,657	-0.02%
2020/08/14	2	26.78	24	26.79	26.80	-22	4,604	-0.48%
2020/08/13	105	27.54	40	27.90	27.10	65	4,536	1.43%	大買/
2020/08/12	2	26.40	94	27.01	27.65	-92	4,356	-2.11%
2020/08/11	130	26.73	95	27.06	26.75	35	4,191	0.83%	大買/
2020/08/10	85	26.57	123	26.51	26.45	-38	3,949	-0.96%	大賣/
2020/08/07	2	26.35	40	26.39	26.50	-38	3,920	-0.97%
2020/08/06	98.8	25.90	3	25.98	25.90	95.8	3,811	2.51%
2020/08/05	5	25.01	50	25.14	25.10	-45	3,491	-1.29%
2020/08/04	17	25.36	44	25.21	25.15	-27	3,478	-0.78%
2020/08/03	83	24.66	9	24.74	24.90	74	3,466	2.13%
2020/07/31	0	0.00	55	24.05	24.10	-55	3,435	-1.60%
2020/07/29	56	23.30	1	23.55	23.70	55	3,488	1.58%
2020/07/28	1	23.10	40	23.86	23.10	-39	3,514	-1.11%
2020/07/27	46	24.91	9	25.02	23.85	37	3,490	1.06%
2020/07/24	2	24.45	0	0.00	24.50	2	3,453	0.06%
2020/07/23	5	24.70	13	24.98	24.70	-8	3,447	-0.23%
2020/07/22	75	24.91	35	25.16	24.85	40	3,440	1.16%
2020/07/21	0	0.00	16	24.80	25.00	-16	3,404	-0.47%
2020/07/17	1	23.90	0	0.00	23.40	1	3,312	0.03%
2020/07/16	0	0.00	4	24.10	24.35	-4	3,282	-0.12%
2020/07/15	2	24.30	0	0.00	24.10	2	3,271	0.06%
2020/07/13	11	25.05	4	25.01	25.00	7	3,281	0.21%
2020/07/10	5	24.70	16	24.73	24.60	-11	3,289	-0.33%
2020/07/09	5	25.15	9	25.26	24.90	-4	3,389	-0.12%
2020/07/08	7	24.71	1	25.00	24.80	6	3,345	0.18%
2020/07/07	2	24.55	0	0.00	24.40	2	3,289	0.06%
2020/07/06	2	25.03	7	25.11	25.15	-5	3,215	-0.16%
2020/07/02	1	24.15	0	0.00	24.20	1	3,054	0.03%
2020/07/01	0	0.00	1	24.15	24.30	-1	3,012	-0.03%
2020/06/30	30	23.00	80	23.97	24.10	-50	2,913	-1.72%
2020/06/29	34	22.78	30	22.58	22.70	4	2,777	0.14%
2020/06/19	30	22.60	37	22.51	22.55	-7	2,808	-0.25%
2020/06/18	4	22.43	0	0.00	22.20	4	2,710	0.15%
2020/06/16	0	0.00	3	21.33	21.40	-3	2,590	-0.12%
2020/06/15	0	0.00	3	21.17	20.85	-3	2,652	-0.11%
2020/06/12	1	20.50	0	0.00	20.85	1	2,679	0.04%
2020/06/09	1	21.75	0	0.00	21.75	1	2,779	0.04%
2020/06/08	0	0.00	1	22.40	22.30	-1	2,861	-0.03%
2020/06/05	3	22.48	0	0.00	22.50	3	2,868	0.10%
2020/06/04	3	21.90	2	21.90	22.00	1	2,865	0.03%
2020/06/03	0	0.00	7	21.91	22.00	-7	2,871	-0.24%
2020/06/01	1	21.75	0	0.00	21.85	1	2,847	0.04%
2020/05/29	1	21.35	0	0.00	21.45	1	2,838	0.04%
2020/05/27	5	21.45	0	0.00	21.50	5	2,837	0.18%
2020/05/25	5	21.34	3	21.17	21.30	2	2,851	0.07%
2020/05/21	5	21.70	0	0.00	21.60	5	2,865	0.17%
2020/05/15	0	0.00	3	21.10	21.10	-3	2,984	-0.10%
2020/05/14	7	21.97	3	21.85	21.65	4	2,942	0.14%
2020/05/13	0	0.00	1	22.35	22.35	-1	2,868	-0.03%
2020/05/08	0	0.00	7	21.64	21.80	-7	2,809	-0.25%
2020/05/07	0	0.00	3	21.20	21.15	-3	2,720	-0.11%
2020/05/06	1	20.70	1	20.80	20.70	0	2,704	0.00%
2020/05/05	0	0.00	2	21.00	20.85	-2	2,714	-0.07%
2020/05/04	4	21.06	0	0.00	21.05	4	2,673	0.15%
2020/04/30	5	20.80	0	0.00	20.80	5	2,632	0.19%
2020/04/29	0	0.00	1	20.85	20.70	-1	2,660	-0.04%
2020/04/28	0	0.00	5	20.45	20.65	-5	2,633	-0.19%
2020/04/24	4	20.26	0	0.00	20.30	4	2,674	0.15%
2020/04/23	1	20.15	0	0.00	20.10	1	2,682	0.04%
2020/04/17	1	20.10	0	0.00	20.05	1	2,785	0.04%
2020/04/15	1	20.05	3	20.25	20.05	-2	2,762	-0.07%
2020/04/14	24	20.41	16	20.35	20.50	8	2,747	0.29%
2020/04/13	1	20.05	16	19.98	20.45	-15	2,634	-0.57%
2020/04/06	0	0.00	1	19.40	19.50	-1	2,639	-0.04%
2020/04/01	6	19.13	0	0.00	19.30	6	2,655	0.23%
2020/03/31	0	0.00	11	19.37	18.95	-11	2,712	-0.41%
2020/03/30	15	18.37	1	18.60	19.00	14	2,699	0.52%
2020/03/27	1	18.25	0	0.00	18.00	1	2,696	0.04%
2020/03/26	0	0.00	2	17.90	18.25	-2	2,705	-0.07%
2020/03/25	0	0.00	1	18.40	18.25	-1	2,704	-0.04%
2020/03/24	3	17.45	2	17.50	17.45	1	2,694	0.04%
2020/03/23	5	15.80	3	16.05	16.00	2	2,739	0.07%
2020/03/20	0	0.00	15	16.25	16.25	-15	2,913	-0.51%
2020/03/19	1	15.00	0	0.00	14.80	1	2,906	0.03%
2020/03/18	6	16.94	5	17.20	16.35	1	2,846	0.04%
2020/03/16	0	0.00	5	18.45	18.75	-5	2,816	-0.18%
2020/03/13	0	0.00	1	19.60	19.95	-1	2,805	-0.04%
2020/03/12	3	22.37	2	22.45	21.70	1	2,722	0.04%
2020/03/11	0	0.00	1	22.30	22.90	-1	2,621	-0.04%
2020/03/10	3	22.85	0	0.00	22.85	3	2,596	0.12%
2020/03/06	1	23.60	0	0.00	23.35	1	2,563	0.04%
2020/03/05	1	23.70	0	0.00	23.70	1	2,578	0.04%
2020/03/02	1	22.70	0	0.00	23.20	1	2,598	0.04%
2020/02/27	0	0.00	5	23.10	22.80	-5	2,593	-0.19%
2020/02/21	2	23.75	0	0.00	23.95	2	2,614	0.08%
2020/02/20	4	24.00	3	24.13	23.85	1	2,620	0.04%
2020/02/19	1	23.55	1	23.60	23.80	0	2,596	0.00%
2020/02/18	1	23.10	0	0.00	23.20	1	2,569	0.04%
2020/02/13	6	23.36	2	23.45	23.15	4	2,572	0.16%
2020/02/12	1	22.55	0	0.00	22.60	1	2,548	0.04%
2020/02/07	3	22.73	0	0.00	22.60	3	2,545	0.12%
2020/02/04	0	0.00	1	22.75	22.75	-1	2,614	-0.04%
2020/02/03	0	0.00	14	22.08	22.40	-14	2,640	-0.53%
2020/01/31	7	23.73	0	0.00	23.75	7	2,605	0.27%
2020/01/30	1	24.00	10	23.90	23.55	-9	2,653	-0.34%
2020/01/20	0	0.00	2	25.65	25.65	-2	2,655	-0.08%
2020/01/16	2	25.58	0	0.00	25.80	2	2,635	0.08%
2020/01/14	0	0.00	50	25.16	25.35	-50	2,601	-1.92%
2020/01/13	50	25.00	0	0.00	25.20	50	2,573	1.94%
2020/01/10	5	24.65	0	0.00	24.65	5	2,532	0.20%
2020/01/08	0	0.00	15	24.15	24.05	-15	2,545	-0.59%
2020/01/07	8	24.64	0	0.00	24.60	8	2,553	0.31%
2020/01/06	1	25.05	0	0.00	25.10	1	2,682	0.04%
2020/01/03	0	0.00	4	25.35	25.25	-4	2,679	-0.15%
2020/01/02	5	25.74	8	25.70	25.65	-3	2,668	-0.11%
2019/12/31	5	25.78	1	26.05	25.80	4	2,651	0.15%
2019/12/27	3	26.17	2	26.30	26.00	1	2,645	0.04%
2019/12/26	11	26.18	11	26.05	26.10	0	2,653	0.00%
2019/12/25	10	25.80	1	26.00	26.00	9	2,621	0.34%
2019/12/24	0	0.00	1	25.80	25.85	-1	2,640	-0.04%
2019/12/23	3	25.87	10	25.40	25.50	-7	2,682	-0.26%
2019/12/20	5	25.73	1	25.80	26.00	4	2,689	0.15%
2019/12/19	5	25.79	0	0.00	25.75	5	2,690	0.19%
2019/12/18	3	25.85	1	26.05	25.90	2	2,716	0.07%
2019/12/17	14	25.96	1	25.15	26.00	13	2,712	0.48%
2019/12/16	0	0.00	3	25.20	25.20	-3	2,542	-0.12%
2019/12/13	4	24.64	1	24.70	24.45	3	2,543	0.12%
2019/12/11	2	24.90	0	0.00	24.85	2	2,554	0.08%
2019/12/10	3	25.10	2	25.05	25.00	1	2,573	0.04%
2019/12/09	0	0.00	1	25.35	25.10	-1	2,594	-0.04%
2019/12/06	1	25.20	0	0.00	25.10	1	2,632	0.04%
2019/12/05	0	0.00	1	25.40	25.40	-1	2,668	-0.04%
2019/12/02	0	0.00	4	24.85	25.30	-4	2,755	-0.15%
2019/11/29	3	25.38	2	25.18	25.10	1	2,781	0.04%
2019/11/26	0	0.00	3	25.42	25.30	-3	2,890	-0.10%
2019/11/25	0	0.00	2	25.35	25.35	-2	2,975	-0.07%
2019/11/22	1.1	25.24	5	25.25	25.10	-3.9	3,021	-0.13%
2019/11/21	2	25.10	0	0.00	25.25	2	3,095	0.06%
2019/11/20	10	25.15	0	0.00	25.15	10	3,114	0.32%
2019/11/19	1	24.90	0	0.00	24.95	1	3,187	0.03%
2019/11/18	0	0.00	1	24.95	25.10	-1	3,234	-0.03%
2019/11/15	0	0.00	1	24.35	24.30	-1	3,262	-0.03%
2019/11/14	5	24.25	0	0.00	24.20	5	3,353	0.15%
2019/11/12	0	0.00	1	23.80	24.00	-1	3,529	-0.03%
2019/11/08	5	24.40	0	0.00	24.40	5	3,857	0.13%
2019/11/05	0	0.00	2	24.65	24.65	-2	4,378	-0.05%
2019/11/01	2	23.50	0	0.00	23.85	2	4,556	0.04%
2019/10/31	0	0.00	2	23.85	23.80	-2	4,603	-0.04%
2019/10/28	2	25.05	0	0.00	24.70	2	4,713	0.04%
2019/10/25	20	25.35	0	0.00	25.35	20	4,689	0.43%
2019/10/23	0	0.00	1	25.45	25.10	-1	5,075	-0.02%
2019/10/22	2	25.33	0	0.00	25.35	2	5,113	0.04%
2019/10/21	1	25.05	1	25.15	25.50	0	5,190	0.00%
2019/10/16	1	24.95	1	25.10	25.15	0	5,375	0.00%
2019/10/15	1	24.80	1	24.95	24.70	0	5,431	0.00%
2019/10/14	4	24.85	3	24.97	24.95	1	5,453	0.02%
2019/10/08	1	26.00	0	0.00	25.80	1	5,413	0.02%
2019/10/07	4	26.00	0	0.00	26.00	4	5,466	0.07%
2019/10/04	0	0.00	1	26.50	26.15	-1	5,900	-0.02%
2019/10/03	0	0.00	1	26.45	26.40	-1	5,908	-0.02%
2019/10/02	0	0.00	2	25.95	26.60	-2	5,923	-0.03%
2019/10/01	0	0.00	5	26.40	25.90	-5	5,902	-0.08%
2019/09/27	19	26.41	0	0.00	26.25	19	5,875	0.32%
2019/09/26	12	27.03	3	27.18	26.75	9	5,850	0.15%
2019/09/24	0	0.00	18	26.81	26.90	-18	5,796	-0.31%
2019/09/20	10	26.37	10	26.38	26.55	0	5,942	0.00%
2019/09/19	2	26.60	0	0.00	26.60	2	5,924	0.03%
2019/09/18	7	26.66	1	26.70	26.65	6	5,998	0.10%
2019/09/17	0	0.00	5	26.85	26.70	-5	6,068	-0.08%
2019/09/16	3	26.67	0	0.00	26.55	3	6,108	0.05%
2019/09/12	10	27.12	18	27.03	27.05	-8	6,061	-0.13%
2019/09/11	1	26.85	13	26.92	27.20	-12	6,057	-0.20%
2019/09/10	4	27.30	5	27.40	27.25	-1	6,013	-0.02%
2019/09/09	4	27.75	0	0.00	27.70	4	5,964	0.07%
2019/09/06	14	28.10	0	0.00	28.15	14	5,927	0.24%
2019/09/05	0	0.00	6	28.54	28.55	-6	5,869	-0.10%
2019/09/04	1	28.45	1	28.50	28.55	0	5,848	0.00%
2019/09/03	1	28.60	10	28.80	28.55	-9	5,846	-0.15%
2019/09/02	2	28.40	5	28.39	28.65	-3	5,815	-0.05%
2019/08/30	4	28.01	8	28.22	28.00	-4	5,760	-0.07%
2019/08/29	3	27.32	8	27.90	27.90	-5	5,720	-0.09%
2019/08/28	10	27.97	12	28.20	27.60	-2	5,675	-0.04%
2019/08/27	3	27.53	4	27.20	27.65	-1	5,580	-0.02%
2019/08/26	12	27.19	12	27.07	26.85	0	5,536	0.00%
2019/08/23	2	28.08	0	0.00	28.10	2	5,457	0.04%
2019/08/22	7	28.76	2	28.60	28.45	5	5,445	0.09%
2019/08/20	6	28.62	0	0.00	28.30	6	5,293	0.11%
2019/08/19	1	28.55	1	28.95	28.85	0	5,210	0.00%
2019/08/16	16	28.64	10	28.55	28.65	6	5,170	0.12%
2019/08/15	29	28.87	36	28.88	28.75	-7	5,126	-0.14%
2019/08/14	15	29.02	32	28.74	28.95	-17	5,035	-0.34%
2019/08/13	8	28.03	3	28.08	27.75	5	4,835	0.10%
2019/08/12	5	28.97	30	29.14	28.75	-25	4,774	-0.52%
2019/08/08	8	28.36	11	28.57	28.45	-3	4,616	-0.06%
2019/08/07	6	28.33	0	0.00	28.05	6	4,537	0.13%
2019/08/06	29	27.74	63	27.59	28.30	-34	4,373	-0.78%
2019/08/05	6	27.23	35	27.41	27.40	-29	4,279	-0.68%
2019/08/02	2	27.10	20	27.50	27.15	-18	4,223	-0.43%
2019/08/01	25	27.49	30	27.51	27.70	-5	4,257	-0.12%
2019/07/31	9	26.52	3	26.87	27.05	6	4,261	0.14%
2019/07/30	8	26.33	0	0.00	26.45	8	4,274	0.19%
2019/07/29	6	27.63	0	0.00	27.20	6	4,277	0.14%
2019/07/26	30	27.30	5	27.60	27.40	25	4,281	0.58%
2019/07/25	4	27.71	61	28.04	27.60	-57	4,335	-1.31%
2019/07/24	0	0.00	2	27.13	27.20	-2	4,229	-0.05%
2019/07/23	2	26.68	2	27.30	26.85	0	4,220	0.00%
2019/07/22	1	27.20	5	26.81	26.85	-4	4,182	-0.10%
2019/07/19	10	26.20	5	26.45	26.25	5	4,201	0.12%
2019/07/18	2	26.30	6	26.33	26.20	-4	4,231	-0.09%
2019/07/17	1	26.45	2	26.53	26.80	-1	4,239	-0.02%
2019/07/16	2	26.30	2	26.33	26.15	0	4,296	0.00%
2019/07/12	40	26.05	0	0.00	26.00	40	4,254	0.94%
2019/07/11	28	25.53	0	0.00	25.70	28	4,226	0.66%
2019/07/10	68	26.12	26	26.85	25.60	42	4,243	0.99%
2019/07/09	10	25.55	0	0.00	25.90	10	3,908	0.26%
2019/07/08	1	25.80	24	25.59	25.75	-23	3,902	-0.59%
2019/07/05	0	0.00	1	25.50	25.40	-1	3,920	-0.03%
2019/07/03	2	25.25	0	0.00	25.20	2	4,008	0.05%
2019/07/02	1	25.35	0	0.00	25.70	1	4,028	0.02%
2019/07/01	1	25.65	5	25.61	25.45	-4	4,028	-0.10%
2019/06/28	4	25.16	23	24.89	25.05	-19	4,038	-0.47%
2019/06/27	108	26.02	46	25.98	25.25	62	4,034	1.54%	大買/
2019/06/26	1	25.75	5	25.58	25.70	-4	3,911	-0.10%
2019/06/25	14	25.57	7	25.63	25.35	7	3,926	0.18%
2019/06/24	1	25.00	2	25.25	25.30	-1	3,877	-0.03%
2019/06/21	1	24.75	1	24.50	24.50	0	3,881	0.00%
2019/06/19	0	0.00	10	24.10	24.10	-10	4,187	-0.24%
2019/06/11	0	0.00	1	23.85	24.00	-1	4,791	-0.02%
2019/05/30	0	0.00	1	23.20	23.20	-1	5,063	-0.02%
2019/05/29	1	22.65	0	0.00	22.60	1	5,109	0.02%
2019/05/23	2	23.55	0	0.00	23.30	2	5,218	0.04%
2019/05/22	1	24.60	1	24.15	24.15	0	5,200	0.00%
2019/05/20	3	24.28	5	24.37	24.75	-2	5,249	-0.04%
2019/05/17	0	0.00	1	24.25	24.25	-1	5,221	-0.02%
2019/05/15	1	25.05	3	25.12	25.05	-2	5,164	-0.04%
2019/05/14	1	24.25	1	24.40	24.80	0	5,107	0.00%
2019/05/13	5	24.60	5	24.68	24.55	0	5,084	0.00%
2019/05/09	8	24.45	0	0.00	24.20	8	4,995	0.16%
2019/05/08	7	24.76	5	24.99	25.35	2	4,909	0.04%
2019/05/07	3	25.48	4	25.79	25.70	-1	4,836	-0.02%
2019/05/06	1	25.25	2	25.23	25.10	-1	4,785	-0.02%
2019/05/03	4	26.19	2	26.15	26.40	2	4,701	0.04%
2019/05/02	0	0.00	10	26.10	26.25	-10	4,671	-0.21%
2019/04/30	3	25.52	33	26.03	26.00	-30	4,622	-0.65%
2019/04/29	1	25.05	3	25.23	25.00	-2	4,407	-0.05%
2019/04/26	3	25.03	0	0.00	25.35	3	4,409	0.07%
2019/04/25	6	25.58	24	25.57	25.15	-18	4,519	-0.40%
2019/04/24	0	0.00	7	25.29	25.45	-7	4,551	-0.15%
2019/04/22	2	24.78	0	0.00	25.10	2	4,548	0.04%
2019/04/19	11	24.26	3	24.30	24.20	8	4,467	0.18%
2019/04/18	2	23.93	6	24.41	23.90	-4	4,501	-0.09%
2019/04/17	1	24.70	8	24.68	24.55	-7	4,630	-0.15%
2019/04/16	1	24.35	22	24.80	24.50	-21	4,820	-0.44%
2019/04/15	1	24.05	10	24.16	24.65	-9	4,989	-0.18%
2019/04/12	1	23.55	0	0.00	23.60	1	4,914	0.02%
2019/04/11	6	23.91	0	0.00	23.70	6	4,911	0.12%
2019/04/10	11	24.08	10	24.08	24.10	1	4,887	0.02%
2019/04/09	3	23.85	3	23.72	23.85	0	4,821	0.00%
2019/04/08	13	23.78	3	23.80	23.75	10	4,839	0.21%
2019/04/03	1	23.50	0	0.00	23.50	1	4,805	0.02%
2019/04/02	2	23.53	2	23.35	23.40	0	4,795	0.00%
2019/04/01	1	23.45	2	23.48	23.45	-1	4,776	-0.02%
2019/03/29	6	22.98	0	0.00	23.00	6	4,726	0.13%
2019/03/28	4	22.90	1	22.90	22.90	3	4,701	0.06%
2019/03/27	2	23.58	1	23.50	23.50	1	4,650	0.02%
2019/03/26	11	23.52	3	23.37	23.40	8	4,622	0.17%
2019/03/25	8	24.00	19	23.69	23.75	-11	4,553	-0.24%
2019/03/22	39	25.32	5	24.90	24.85	34	4,557	0.75%
2019/03/21	10	26.67	8	26.33	26.10	2	4,316	0.05%
2019/03/20	2	26.00	15	25.80	26.05	-13	4,214	-0.31%
2019/03/19	18	26.17	0	0.00	26.10	18	4,218	0.43%
2019/03/18	8	25.99	3	26.27	26.50	5	4,208	0.12%
2019/03/15	1	25.35	1	25.20	25.15	0	4,001	0.00%
2019/03/14	0	25.35	5	25.64	25.35	-5	3,996	-0.13%
2019/03/13	0	25.35	0	0.00	25.35	0	3,949	0.00%
2019/03/12	0	0.00	1	25.40	25.05	-1	3,954	-0.03%
2019/03/11	2	24.85	0	0.00	24.80	2	3,997	0.05%
2019/03/08	1	24.45	0	0.00	24.75	1	4,017	0.02%
2019/03/07	2	25.05	0	0.00	25.10	2	4,007	0.05%
2019/03/06	1	25.55	6.6	25.26	25.70	-5.6	3,941	-0.14%
2019/03/05	1	25.15	0	0.00	24.85	1	3,870	0.03%
2019/03/04	2	24.90	6	25.06	25.00	-4	3,847	-0.10%
2019/02/27	1	24.40	0	0.00	24.55	1	3,807	0.03%
2019/02/26	8	24.58	0	0.00	24.50	8	3,815	0.21%
2019/02/25	0	0.00	2	25.18	24.95	-2	3,835	-0.05%
2019/02/22	0	0.00	1	24.85	24.90	-1	3,808	-0.03%
2019/02/21	1	24.85	2	24.98	24.80	-1	3,830	-0.03%
2019/02/20	1	24.60	6	24.45	24.50	-5	3,817	-0.13%
2019/02/19	1	24.55	2	24.65	24.70	-1	3,789	-0.03%
2019/02/18	1	24.65	7	24.66	24.80	-6	3,808	-0.16%
2019/02/15	2	24.65	0	0.00	24.80	2	3,812	0.05%
2019/02/12	4	24.90	11	24.96	24.90	-7	3,803	-0.18%
2019/01/30	10	24.60	1	24.70	24.60	9	3,776	0.24%
2019/01/29	4	24.55	0	0.00	24.45	4	3,774	0.11%
2019/01/25	14	24.71	0	0.00	24.65	14	3,756	0.37%
2019/01/24	0	0.00	1	24.80	24.65	-1	3,746	-0.03%
2019/01/23	1	24.75	3	24.80	24.80	-2	3,737	-0.05%
2019/01/22	1	24.90	0	0.00	25.05	1	3,719	0.03%
2019/01/21	1	25.25	1	25.30	25.35	0	3,653	0.00%
2019/01/18	3	25.17	1	25.35	25.30	2	3,642	0.05%
2019/01/17	4	25.36	2	25.98	25.30	2	3,618	0.06%
2019/01/16	4	25.48	3	25.75	26.10	1	3,458	0.03%
2019/01/15	0	0.00	3	25.18	25.05	-3	3,279	-0.09%
2019/01/14	5	25.37	0	0.00	24.85	5	3,222	0.16%
2019/01/11	21	25.14	0	0.00	25.10	21	3,158	0.66%
2019/01/10	0	0.00	1	25.40	25.75	-1	3,087	-0.03%
2019/01/09	6	25.63	1	25.95	25.50	5	3,015	0.17%
2019/01/08	1	24.30	7	24.89	25.45	-6	2,864	-0.21%
2019/01/07	0	0.00	12	24.17	24.50	-12	2,643	-0.45%
2019/01/03	2	22.50	0	0.00	22.75	2	2,429	0.08%
2018/12/27	0	0.00	10	22.85	22.90	-10	2,451	-0.41%
2018/12/19	0	0.00	1	22.60	22.70	-1	2,485	-0.04%
2018/12/18	1	22.75	0	0.00	22.75	1	2,476	0.04%
2018/12/17	0	0.00	1	23.80	23.00	-1	2,441	-0.04%
2018/12/14	1	22.95	0	0.00	23.15	1	2,315	0.04%
2018/12/12	0	0.00	1	22.90	23.00	-1	2,257	-0.04%
2018/12/11	0	0.00	9	22.82	22.80	-9	2,201	-0.41%
2018/12/10	2	21.53	0	0.00	21.55	2	2,095	0.10%
2018/12/06	0	0.00	1	22.20	21.30	-1	2,067	-0.05%
2018/12/05	0	0.00	15	21.72	22.25	-15	2,033	-0.74%
2018/12/04	5	22.79	1	22.90	22.45	4	2,034	0.20%
2018/12/03	0	0.00	2	22.10	22.10	-2	1,968	-0.10%
2018/11/30	1	21.45	0	0.00	21.60	1	1,946	0.05%
2018/11/29	5	21.70	0	0.00	21.45	5	1,929	0.26%
2018/11/28	2	21.25	16	21.18	21.45	-14	1,902	-0.74%
2018/11/27	5	20.80	100	20.90	20.95	-95	1,876	-5.06%
2018/11/26	0	0.00	80	20.72	20.80	-80	1,855	-4.31%
2018/11/23	22	20.31	1	20.35	20.10	21	1,839	1.14%
2018/11/22	1	21.05	14	21.47	20.80	-13	1,808	-0.72%
2018/11/21	96	20.88	33	20.82	21.00	63	1,804	3.49%
2018/11/20	0	0.00	2	20.70	20.75	-2	1,819	-0.11%
2018/11/19	0	0.00	2	20.40	20.45	-2	1,782	-0.11%
2018/11/15	6	19.93	0	0.00	19.90	6	1,753	0.34%
2018/11/09	4	19.70	0	0.00	19.80	4	1,791	0.22%
2018/11/01	5	18.50	6	18.65	18.55	-1	2,130	-0.05%
2018/10/31	6	18.25	0	0.00	18.30	6	2,151	0.28%
2018/10/26	0	0.00	1	17.55	17.35	-1	2,456	-0.04%
2018/10/12	0	0.00	1	17.45	18.10	-1	2,776	-0.04%
2018/10/11	1	18.00	1	18.10	18.00	0	3,116	0.00%
2018/10/08	7	20.60	0	0.00	20.60	7	3,300	0.21%
2018/10/03	1	22.20	0	0.00	22.10	1	3,767	0.03%
2018/10/02	1	22.60	0	0.00	22.50	1	3,818	0.03%
2018/10/01	1	22.90	0	0.00	22.90	1	3,853	0.03%
2018/09/28	0	0.00	3	23.50	23.30	-3	3,882	-0.08%
2018/08/31	7	22.83	0	0.00	22.85	7	5,015	0.14%
2018/08/30	7	23.04	0	0.00	22.90	7	5,186	0.13%
2018/08/29	3	22.93	0	0.00	23.00	3	5,219	0.06%
2018/08/28	11	23.04	2	23.08	22.95	9	5,366	0.17%
2018/08/27	0	0.00	1	22.15	23.00	-1	5,638	-0.02%
2018/08/21	1	22.05	0	0.00	22.10	1	5,885	0.02%
2018/08/15	1	22.70	0	0.00	22.20	1	5,832	0.02%
2018/08/13	6	23.82	30	24.18	23.60	-24	5,750	-0.42%
2018/08/08	1	26.70	0	0.00	26.55	1	5,753	0.02%
2018/08/07	1	26.90	0	0.00	26.85	1	5,736	0.02%
2018/08/06	1	27.10	1	27.25	27.15	0	5,724	0.00%
2018/08/03	0	0.00	1	27.55	27.35	-1	5,726	-0.02%
2018/08/02	0	0.00	2	26.95	26.85	-2	5,497	-0.04%
2018/07/31	1	26.95	1	27.15	26.90	0	5,450	0.00%
2018/07/30	1	27.00	3	26.85	26.90	-2	5,434	-0.04%
2018/07/27	0	0.00	1	27.15	27.25	-1	5,423	-0.02%
2018/07/26	0	0.00	1	26.80	26.55	-1	5,382	-0.02%
2018/07/23	2	26.78	1	26.80	26.55	1	5,329	0.02%
2018/07/20	2	27.30	98	27.10	27.05	-96	5,289	-1.81%
2018/07/19	20	27.53	77	27.42	27.45	-57	5,251	-1.09%
2018/07/18	42	28.49	14	28.29	27.90	28	5,190	0.54%
2018/07/17	2	27.80	25	27.85	27.50	-23	4,869	-0.47%
2018/07/16	8	27.85	14	27.78	28.00	-6	4,833	-0.12%
2018/07/13	43	28.49	65	28.53	28.45	-22	4,685	-0.47%
2018/07/12	61	27.78	8	27.91	27.80	53	4,325	1.23%
2018/07/11	89	27.82	2	27.75	27.50	87	4,306	2.02%
2018/07/10	2	27.35	2	27.48	27.90	0	4,296	0.00%
2018/07/09	3	27.22	4	27.41	27.20	-1	4,301	-0.02%
2018/07/06	4	26.80	2	27.05	27.05	2	4,281	0.05%
2018/07/05	11	27.18	1	27.15	27.00	10	4,321	0.23%
2018/07/04	14	27.95	4	28.19	27.90	10	4,324	0.23%
2018/07/03	1	27.00	1	27.25	27.15	0	4,011	0.00%
2018/07/02	10	26.91	10	27.08	26.85	0	4,016	0.00%
2018/06/29	1	26.50	8	27.29	27.25	-7	3,991	-0.18%
2018/06/28	1	26.25	1	26.25	26.25	0	3,914	0.00%
2018/06/27	1	26.10	0	0.00	26.10	1	3,951	0.03%
2018/06/26	1	26.20	0	0.00	26.20	1	3,973	0.03%
2018/06/25	4	26.75	0	0.00	26.70	4	3,974	0.10%
2018/06/22	1	27.15	3	27.55	27.15	-2	4,015	-0.05%
2018/06/21	3	27.92	0	0.00	27.95	3	3,998	0.08%
2018/06/20	1	27.00	0	0.00	27.45	1	3,963	0.03%
2018/06/19	0	0.00	1	27.25	27.20	-1	4,013	-0.02%
2018/06/15	0	0.00	2	27.45	27.50	-2	4,095	-0.05%
2018/06/14	5	27.40	20	27.64	27.30	-15	4,165	-0.36%
2018/06/13	2	27.73	26	27.58	27.60	-24	4,174	-0.57%
2018/06/12	1	28.30	33	27.98	27.85	-32	4,166	-0.77%
2018/06/11	0	0.00	2	27.43	27.40	-2	4,093	-0.05%
2018/06/08	4	28.03	4	27.80	27.70	0	4,127	0.00%
2018/06/07	46	27.94	33	27.90	27.65	13	4,144	0.31%
2018/06/06	0	0.00	41	27.22	27.35	-41	4,114	-1.00%
2018/06/05	35	27.15	1	27.45	27.00	34	4,531	0.75%
2018/06/04	16	28.28	93.2	28.17	28.05	-77.2	4,582	-1.68%
2018/06/01	1	27.50	3	27.47	27.35	-2	4,392	-0.05%
2018/05/31	21	26.26	2	26.50	26.50	19	4,412	0.43%
2018/05/30	40	25.96	1	26.00	25.90	39	4,538	0.86%
2018/05/29	40	26.12	0	0.00	26.25	40	4,596	0.87%
2018/05/28	41	26.17	2	26.08	26.05	39	4,630	0.84%
2018/05/25	0	0.00	10	25.60	25.35	-10	4,770	-0.21%
2018/05/24	0	0.00	10	25.50	25.35	-10	4,822	-0.21%
2018/05/23	0	0.00	71	25.83	25.60	-71	4,885	-1.45%
2018/05/22	0	0.00	50	25.90	25.75	-50	4,910	-1.02%
2018/05/21	9	25.52	0	0.00	25.70	9	5,034	0.18%
2018/05/18	4	25.61	0	0.00	25.40	4	5,176	0.08%
2018/05/17	18	24.79	18	25.39	26.10	0	5,161	0.00%
2018/05/16	32	24.35	1	24.30	24.50	31	5,055	0.61%
2018/05/15	31	24.15	2	24.10	24.25	29	5,119	0.57%
2018/05/14	3	23.90	1	24.00	24.00	2	5,303	0.04%
2018/05/11	0	0.00	15	24.45	24.10	-15	5,357	-0.28%
2018/05/10	1	24.20	0	0.00	23.95	1	5,360	0.02%
2018/05/08	0	0.00	6	24.25	24.15	-6	5,480	-0.11%
2018/05/03	16	23.87	0	0.00	23.80	16	5,763	0.28%
2018/04/30	1	24.00	0	0.00	24.15	1	6,075	0.02%
2018/04/27	20	23.72	0	0.00	23.70	20	6,376	0.31%
2018/04/26	15	23.75	0	0.00	23.55	15	6,682	0.22%
2018/04/25	15	23.29	0	0.00	23.75	15	7,172	0.21%
2018/04/24	32	24.03	1	24.80	23.90	31	7,255	0.43%
2018/04/23	0	0.00	1	25.10	24.80	-1	7,302	-0.01%
2018/04/19	2	25.50	0	0.00	25.50	2	7,480	0.03%
2018/04/18	0	0.00	10	25.45	25.50	-10	7,755	-0.13%
2018/04/16	2	26.95	1	26.85	26.60	1	8,233	0.01%
2018/04/13	0	0.00	1	26.50	26.75	-1	8,566	-0.01%
2018/04/12	3	26.28	0	0.00	26.25	3	9,242	0.03%
2018/04/11	21	26.75	8	26.80	26.70	13	10,411	0.12%
2018/04/10	2	26.40	1	26.35	26.55	1	11,292	0.01%
2018/04/03	3	25.98	1	25.90	25.85	2	11,754	0.02%
2018/03/30	1	27.40	0	0.00	27.05	1	11,829	0.01%
2018/03/29	1	27.20	1	27.10	27.00	0	11,807	0.00%
2018/03/28	5	27.30	0	0.00	27.00	5	11,817	0.04%
2018/03/27	0	0.00	6	27.50	27.50	-6	11,825	-0.05%
2018/03/26	3	26.75	1	26.85	26.80	2	11,834	0.02%
2018/03/23	2	26.65	8	26.66	26.75	-6	11,831	-0.05%
2018/03/22	1	27.65	2	27.20	27.35	-1	11,738	-0.01%
2018/03/21	1	27.60	1	27.35	27.85	0	11,692	0.00%
2018/03/20	1	27.25	6	27.32	27.15	-5	11,863	-0.04%
2018/03/19	5	28.05	0	0.00	27.90	5	11,893	0.04%
2018/03/16	2	28.35	6	28.23	28.20	-4	11,875	-0.03%
2018/03/15	1	28.15	1	28.05	28.05	0	11,917	0.00%
2018/03/14	10	28.10	6	28.23	27.95	4	11,906	0.03%
2018/03/13	5	28.30	2	28.45	28.45	3	11,883	0.03%
2018/03/12	19	28.52	11	28.78	28.35	8	11,841	0.07%
2018/03/09	27	29.71	22	29.91	29.20	5	11,816	0.04%
2018/03/08	6	28.71	20	28.89	28.75	-14	11,452	-0.12%
2018/03/07	11	28.43	2.2	28.60	28.50	8.8	11,450	0.08%
2018/03/06	21	28.75	18	28.91	28.75	3	11,513	0.03%
2018/03/05	25	28.61	26	28.75	28.45	-1	11,389	-0.01%
2018/03/02	1	28.15	5	28.30	28.15	-4	11,353	-0.04%
2018/03/01	10	27.60	0	0.00	27.95	10	11,737	0.09%
2018/02/27	11	28.03	6	28.13	27.80	5	11,967	0.04%
2018/02/26	0	0.00	5	27.50	27.00	-5	12,038	-0.04%
2018/02/22	0	0.00	1	27.15	27.25	-1	11,994	-0.01%
2018/02/21	9	26.92	0	0.00	27.50	9	11,995	0.08%
2018/02/12	1	25.25	2	25.50	25.45	-1	11,913	-0.01%
2018/02/06	2	24.98	7	25.26	25.10	-5	12,043	-0.04%
2018/02/05	1	27.00	9	26.81	27.40	-8	12,214	-0.07%
2018/02/01	10	27.98	5	28.45	27.95	5	12,226	0.04%
2018/01/31	5	27.95	3	28.00	28.10	2	12,282	0.02%
2018/01/30	15	28.70	6	28.68	28.05	9	12,234	0.07%
2018/01/29	12	28.32	15	28.36	28.40	-3	12,159	-0.02%
2018/01/26	11	27.85	6	27.88	27.70	5	12,089	0.04%
2018/01/25	25	28.81	20	28.74	28.10	5	11,968	0.04%
2018/01/24	14	28.99	5	29.25	29.30	9	11,793	0.08%
2018/01/23	3	29.62	3	29.68	29.05	0	11,701	0.00%
2018/01/22	8	30.95	13	30.95	30.30	-5	11,422	-0.04%
2018/01/19	14	30.50	24	30.35	30.70	-10	11,212	-0.09%
2018/01/18	1	29.50	2	29.78	29.35	-1	10,752	-0.01%
2018/01/17	13	29.73	32	29.60	29.45	-19	10,698	-0.18%
2018/01/16	5	29.92	12	29.77	29.50	-7	10,612	-0.07%
2018/01/15	11	29.36	12	29.53	29.35	-1	10,510	-0.01%
2018/01/12	39	30.34	6	30.38	30.05	33	10,468	0.32%
2018/01/11	16	29.45	11	29.76	29.55	5	10,156	0.05%
2018/01/10	24	29.41	7	29.58	29.10	17	9,979	0.17%
2018/01/09	8	30.14	12	29.89	30.20	-4	9,679	-0.04%
2018/01/08	8	31.39	12	31.28	30.60	-4	9,315	-0.04%
2018/01/05	28	30.50	77	30.86	31.20	-49	8,612	-0.57%
2018/01/04	9	27.76	46	28.30	28.95	-37	7,454	-0.50%
2018/01/03	10	26.65	3	26.47	26.35	7	6,544	0.11%
2018/01/02	1	26.20	4	26.10	25.95	-3	6,204	-0.05%