正文 (4906)-永豐金-忠孝券商分點個股進出

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
35.40
漲跌
▲0.20
漲幅
+0.57%
成交量
17,070張
產業
上市通信網路類股
595人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

正文 (4906)籌碼相關－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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
2024/05/22	18.5	35.76	6	35.78	35.40	12.4	6,864	0.18%
2024/05/21	27	35.10	23	35.15	35.20	4	6,687	0.06%
2024/05/20	20.1	35.23	27	35.29	35.50	-7	6,642	-0.10%
2024/05/16	2	33.95	5.2	34.11	34.15	-3.2	6,340	-0.05%
2024/05/15	2	34.10	1	34.00	33.95	1	6,340	0.02%
2024/05/14	0	0.00	3	34.07	34.15	-3	6,384	-0.05%
2024/05/13	1	33.80	0	0.00	33.90	1	6,420	0.02%
2024/05/10	0	0.00	4	33.23	33.40	-4	6,626	-0.06%
2024/05/09	3	33.82	0	0.00	33.30	3	6,780	0.04%
2024/05/08	1	33.35	5	33.66	33.75	-4	6,787	-0.06%
2024/05/03	1	33.30	5.5	33.49	33.30	-4.5	6,909	-0.07%
2024/05/02	0.4	33.12	32	33.19	33.20	-31.7	6,941	-0.46%
2024/04/30	0	0.00	2	33.25	33.25	-2	7,018	-0.03%
2024/04/29	1.2	33.03	2	33.25	33.25	-0.9	7,071	-0.01%
2024/04/24	1	32.90	6	32.83	33.00	-5	7,337	-0.07%
2024/04/23	0	0.00	7	32.47	32.55	-7	7,404	-0.09%
2024/04/22	1	32.45	5	32.38	32.25	-4	7,631	-0.05%
2024/04/19	4	32.30	2	32.20	32.20	2	7,766	0.03%
2024/04/17	0	0.00	10	33.03	32.95	-10	7,742	-0.13%
2024/04/16	4	33.06	0	0.00	32.70	4	7,740	0.05%
2024/04/15	0	0.00	1	34.20	34.10	-1	7,693	-0.01%
2024/04/11	0	0.00	1	34.45	34.65	-1	7,676	-0.01%
2024/04/09	1	34.50	0	0.00	34.05	1	7,659	0.01%
2024/04/03	3	33.85	0	0.00	33.95	3	7,608	0.04%
2024/04/02	1	34.25	0	0.00	34.10	1	7,621	0.01%
2024/04/01	3	34.45	0	0.00	34.55	3	7,594	0.04%
2024/03/29	2	34.08	2.5	34.12	34.10	-0.5	7,575	-0.01%
2024/03/28	1	34.30	1	34.45	34.20	0	7,639	0.00%
2024/03/27	2	34.60	1	34.45	34.40	1	7,680	0.01%
2024/03/26	9	35.08	2	34.35	34.40	7	7,678	0.09%
2024/03/22	1	35.10	0	0.00	35.10	1	7,653	0.01%
2024/03/21	0	0.00	1	34.85	34.80	-1	7,663	-0.01%
2024/03/20	0	0.00	1	34.90	34.90	-1	7,731	-0.01%
2024/03/19	17	35.09	0	0.00	35.00	17	7,974	0.21%
2024/03/18	2	34.80	0	0.00	35.10	2	8,333	0.02%
2024/03/15	1	34.40	2.3	34.42	34.30	-1.3	8,602	-0.01%
2024/03/14	1.1	34.82	2	35.10	34.90	-0.9	8,679	-0.01%
2024/03/13	17.3	35.67	18	35.72	35.65	-0.8	8,912	-0.01%
2024/03/12	17	36.15	24	36.10	36.15	-7	8,880	-0.08%
2024/03/11	15	36.35	0	0.00	36.15	15	8,786	0.17%
2024/03/08	18	35.93	29	36.61	35.95	-11	8,713	-0.13%
2024/03/07	20	36.94	19	38.35	36.80	1	8,577	0.01%
2024/03/06	24.2	38.47	9	38.42	38.35	15.2	8,253	0.18%
2024/03/05	120.2	39.82	161	40.03	39.50	-40.8	7,969	-0.51%	大買/大賣/
2024/03/04	9	37.72	21.5	38.16	38.70	-12.5	6,493	-0.19%
2024/02/29	0	35.40	0	0.00	35.40	0	5,991	0.00%
2024/02/27	3	35.37	2	35.45	35.25	1	5,974	0.02%
2024/02/26	2	36.15	0	0.00	36.00	2	5,965	0.03%
2024/02/23	5	36.46	2	36.63	35.90	3	5,955	0.05%
2024/02/22	1	36.35	6	36.46	36.35	-5	6,002	-0.08%
2024/02/21	1	36.05	0	0.00	36.05	1	5,965	0.02%
2024/02/20	2	35.85	1	35.85	35.65	1	5,938	0.02%
2024/02/19	1	36.10	2	35.95	35.95	-1	5,940	-0.02%
2024/02/15	0	0.00	1	35.55	35.70	-1	5,925	-0.02%
2024/02/05	13	35.12	0	0.00	35.10	13	5,887	0.22%
2024/02/02	20	36.34	10	36.46	36.00	10	5,862	0.17%
2024/02/01	15	36.19	25	36.16	36.20	-10	5,732	-0.17%
2024/01/29	18	35.74	5	35.85	35.80	13	5,636	0.23%
2024/01/25	0	0.00	160	35.43	35.60	-160	5,729	-2.79%	大賣/鉅額交易
2024/01/22	36	35.82	33	35.85	35.85	3	5,625	0.05%
2024/01/19	1	34.80	1	34.80	34.80	0	5,467	0.00%
2024/01/18	2	34.63	1	35.20	35.20	1	5,445	0.02%
2024/01/17	2	35.45	0	0.00	35.35	2	5,398	0.04%
2024/01/16	3	35.73	14.7	35.48	36.00	-11.7	5,340	-0.22%
2024/01/15	20	34.20	26	34.58	35.00	-6	5,112	-0.12%
2024/01/12	3.6	33.57	0	0.00	33.50	3.6	5,002	0.07%
2024/01/10	5	33.30	0	0.00	33.45	5	5,067	0.10%
2024/01/09	1	33.20	0	0.00	33.25	1	5,131	0.02%
2024/01/05	2	33.88	0	0.00	33.65	2	5,213	0.04%
2024/01/04	6	34.22	0	0.00	33.85	6	5,268	0.11%
2024/01/03	11	34.10	0	0.00	34.15	11	5,289	0.21%
2023/12/29	0	34.50	0	0.00	34.50	0	5,341	0.00%
2023/12/28	0	0.00	13	34.95	34.80	-13	5,364	-0.24%
2023/12/27	1	34.60	0	0.00	34.55	1	5,396	0.02%
2023/12/26	0	0.00	2	34.90	34.85	-2	5,538	-0.04%
2023/12/25	49	34.78	8	35.12	34.60	41	5,548	0.74%
2023/12/22	9	35.57	2	35.85	35.55	7	5,530	0.13%
2023/12/21	21	35.41	2	35.65	35.60	19	5,535	0.34%
2023/12/19	69	35.63	49	35.65	35.60	20	5,672	0.35%
2023/12/18	84	36.06	0	0.00	35.80	84	5,740	1.46%
2023/12/15	0	0.00	3	36.60	36.20	-3	5,810	-0.05%
2023/12/14	1	36.95	29	37.02	36.90	-28	5,830	-0.48%
2023/12/13	33	36.38	35	36.17	36.35	-2	5,593	-0.04%
2023/12/12	3	35.62	13	35.47	35.75	-10	5,399	-0.19%
2023/12/11	7	34.31	14	34.77	34.30	-7	5,452	-0.13%
2023/12/08	75	35.34	62	35.45	35.70	13	5,430	0.24%
2023/12/07	1	34.60	3	34.55	34.50	-2	5,303	-0.04%
2023/12/05	0	0.00	2	34.08	33.95	-2	5,485	-0.04%
2023/11/22	1	34.40	1	34.21	34.65	0	8,732	0.00%
2023/11/21	30	34.62	30	34.85	34.60	0	9,605	0.00%
2023/11/20	0	0.00	1	34.25	34.30	-1	9,947	-0.01%
2023/11/16	0	0.00	2	33.48	33.40	-2	10,727	-0.02%
2023/11/15	0	0.00	2	33.25	33.10	-2	11,172	-0.02%
2023/11/13	18	32.75	18	32.65	32.75	0	11,342	0.00%
2023/11/10	1	32.80	0.1	32.75	32.70	1	11,360	0.01%
2023/11/09	23	33.71	22	33.40	32.90	1	11,392	0.01%
2023/11/08	1	33.20	0	0.00	33.30	1	11,367	0.01%
2023/11/07	0	0.00	0.1	33.45	33.45	-0.1	11,416	0.00%
2023/11/06	1	33.80	0	0.00	33.90	1	11,542	0.01%
2023/11/03	51	34.60	60	34.65	34.25	-9	11,956	-0.08%
2023/11/02	3	33.90	2	33.83	33.85	1	11,934	0.01%
2023/11/01	0	32.75	4.2	32.83	32.60	-4.2	12,043	-0.03%
2023/10/31	0	0.00	0.2	33.75	32.60	-0.2	12,232	0.00%
2023/10/27	0	0.00	22	33.10	33.15	-22	12,454	-0.18%
2023/10/26	1	33.10	0	0.00	33.05	1	12,636	0.01%
2023/10/25	0	0.00	1	33.75	33.70	-1	12,669	-0.01%
2023/10/24	10	33.60	1	33.90	34.00	9	12,726	0.07%
2023/10/18	2	33.28	1	33.25	33.45	1	13,018	0.01%
2023/10/17	3	34.15	3	34.95	33.85	0	13,017	0.00%
2023/10/16	24	34.55	18	34.36	34.60	6	13,098	0.05%
2023/10/13	1	35.35	0	0.00	35.35	1	13,160	0.01%
2023/10/12	1	35.90	0	0.00	35.90	1	13,254	0.01%
2023/10/11	13	36.21	1	36.10	36.00	12	13,271	0.09%
2023/10/05	2	37.35	16	37.29	37.00	-14	13,382	-0.10%
2023/10/04	76	36.59	57	36.78	36.60	19	13,391	0.14%
2023/10/03	80	37.42	78	37.71	37.15	2	13,538	0.01%
2023/10/02	32	37.33	42	37.81	37.85	-10	13,683	-0.07%
2023/09/27	0	0.00	2	36.50	36.70	-2	14,035	-0.01%
2023/09/26	2	37.50	1	37.75	37.25	1	14,314	0.01%
2023/09/25	36	36.97	16	37.10	37.60	20	14,810	0.14%
2023/09/22	3	35.95	2	35.58	36.05	1	15,164	0.01%
2023/09/21	3	35.82	1	35.65	35.65	2	15,371	0.01%
2023/09/20	6	36.56	6.3	36.72	36.60	-0.3	15,626	0.00%
2023/09/19	4	37.53	19	37.79	37.35	-15	15,530	-0.10%
2023/09/18	3	37.05	0	0.00	37.10	3	15,394	0.02%
2023/09/15	53	37.21	48	38.50	37.05	5	15,333	0.03%
2023/09/14	80	38.15	93	38.14	38.05	-13	15,132	-0.09%
2023/09/13	97	37.56	98	37.39	37.70	-1	14,807	-0.01%
2023/09/12	2	37.38	34	37.47	37.45	-32	14,717	-0.22%
2023/09/11	43	36.20	46	36.54	36.25	-3	14,568	-0.02%
2023/09/08	50	36.92	51	36.81	37.00	-1	14,723	-0.01%
2023/09/07	72	37.16	66	37.77	37.05	6	14,692	0.04%
2023/09/06	58	37.59	63	37.91	37.95	-5	14,398	-0.04%
2023/09/05	15	36.49	6	36.78	36.50	9	13,995	0.06%
2023/09/04	44	36.23	44.5	36.58	36.20	-0.5	13,935	0.00%
2023/09/01	115	37.88	88.1	37.32	37.05	26.9	13,756	0.20%	大買/
2023/08/31	87	37.35	89	36.97	37.30	-2	13,628	-0.01%
2023/08/30	93	36.87	85	36.63	36.95	8	13,760	0.06%
2023/08/29	108.2	36.22	106	35.81	36.25	2.2	13,590	0.02%	大買/大賣/
2023/08/28	239.1	37.28	242	38.40	35.90	-3	13,326	-0.02%	大買/大賣/
2023/08/25	106	37.03	92.1	35.97	37.50	13.9	12,166	0.11%	大買/
2023/08/24	36	35.48	44	36.11	35.40	-8	11,315	-0.07%
2023/08/23	25	35.36	7	35.49	35.55	18	10,998	0.16%
2023/08/22	59	34.27	83	34.75	34.30	-24	10,496	-0.23%
2023/08/21	41	34.24	32	34.32	34.50	9	10,182	0.09%
2023/08/18	2	33.78	1	33.40	32.95	1	9,725	0.01%
2023/08/17	2	33.60	2	33.35	33.65	0	9,639	0.00%
2023/08/16	0	0.00	12	32.91	33.05	-12	9,566	-0.13%
2023/08/14	0	0.00	2	32.70	32.65	-2	9,629	-0.02%
2023/08/11	23	32.76	42	33.05	32.65	-19	9,575	-0.20%
2023/08/10	21	33.37	9	32.89	33.35	12	9,491	0.13%
2023/08/09	124	33.81	77	34.26	33.55	47	9,344	0.50%	大買/
2023/08/08	57	33.09	63	33.51	33.15	-6	8,915	-0.07%
2023/08/07	55	33.25	44	32.97	33.45	11	8,858	0.12%
2023/08/04	0	0.00	1	32.85	32.90	-1	8,737	-0.01%
2023/08/02	3	31.97	0	0.00	31.40	3	8,557	0.04%
2023/08/01	0	0.00	1	31.75	32.05	-1	8,426	-0.01%
2023/07/26	2	31.70	1	31.40	31.35	1	8,211	0.01%
2023/07/24	1	31.00	1	31.55	31.55	0	8,024	0.00%
2023/07/21	1.1	31.41	0	0.00	31.40	1.1	7,964	0.01%
2023/07/20	0	0.00	1	32.05	32.05	-1	7,937	-0.01%
2023/07/19	4	32.56	7	31.86	31.60	-3	7,881	-0.04%
2023/07/18	55	32.25	57	33.14	32.25	-2	7,838	-0.03%
2023/07/17	55	33.27	42	33.25	33.35	13	7,735	0.17%
2023/07/14	2	32.70	0	0.00	32.75	2	7,654	0.03%
2023/07/13	0	0.00	1	32.95	32.55	-1	7,621	-0.01%
2023/07/12	19	32.10	22	32.11	32.10	-3	7,580	-0.04%
2023/07/11	1	32.25	2	32.35	32.40	-1	7,560	-0.01%
2023/07/10	6	32.64	11	32.71	32.80	-5	7,535	-0.07%
2023/07/07	72	33.61	70	33.29	33.55	2	7,398	0.03%
2023/07/06	57	33.71	56	33.75	33.65	1	7,318	0.01%
2023/07/05	40	33.18	89	33.53	33.15	-49	6,999	-0.70%
2023/07/04	12	33.43	9	33.14	33.40	3	6,832	0.04%
2023/07/03	60.3	34.35	52	33.97	34.45	8.3	6,528	0.13%
2023/06/30	15	32.22	74	32.92	33.05	-59	5,960	-0.99%
2023/06/29	15	31.66	4	31.41	31.50	11	5,502	0.20%
2023/06/28	3.2	31.43	52	31.73	31.25	-48.8	5,288	-0.92%
2023/06/27	0	0.00	15	30.15	29.80	-15	4,964	-0.30%
2023/06/26	0	0.00	1	30.05	30.05	-1	5,017	-0.02%
2023/06/20	20	30.06	30	30.16	30.15	-10	5,100	-0.20%
2023/06/19	35	30.26	0	0.00	30.05	35	5,111	0.68%
2023/06/16	2	30.58	0	0.00	30.50	2	5,096	0.04%
2023/06/15	0	0.00	1	30.95	30.90	-1	5,072	-0.02%
2023/06/14	104	30.62	105	31.01	31.40	-1	4,996	-0.02%	大買/大賣/
2023/06/13	51	31.32	3	31.45	31.50	48	4,718	1.02%
2023/06/12	11	31.41	0	0.00	31.30	11	4,671	0.24%
2023/06/09	10	31.80	31	31.71	31.80	-21	4,657	-0.45%
2023/06/08	25	31.27	0	0.00	31.15	25	4,632	0.54%
2023/06/07	10	31.59	0	0.00	31.65	10	4,632	0.22%
2023/06/06	5	32.01	0	0.00	32.00	5	4,564	0.11%
2023/06/05	61	32.51	40.1	32.80	33.45	20.9	4,354	0.48%
2023/06/02	10	31.50	0	0.00	31.55	10	4,016	0.25%
2023/06/01	0	0.00	2	31.50	31.60	-2	3,984	-0.05%
2023/05/31	0	0.00	3	31.55	31.40	-3	3,966	-0.08%
2023/05/30	0	0.00	1	31.15	31.15	-1	3,928	-0.03%
2023/05/29	67	31.16	49	31.27	31.40	18	3,868	0.47%
2023/05/26	0	30.45	0	0.00	30.30	0	3,712	0.00%
2023/05/25	0	0.00	2	30.58	30.50	-2	3,701	-0.05%
2023/05/24	0	0.00	2	30.65	30.65	-2	3,684	-0.05%
2023/05/22	0	0.00	5	30.55	30.50	-5	3,637	-0.14%
2023/05/19	33	30.14	0	0.00	30.05	33	3,618	0.91%
2023/05/18	27	30.17	24	30.26	30.40	3	3,581	0.08%
2023/05/17	0	0.00	11	29.50	29.65	-11	3,442	-0.32%
2023/05/16	0	0.00	2	29.75	29.70	-2	3,412	-0.06%
2023/05/15	21	29.75	22	29.77	29.75	-1	3,397	-0.03%
2023/05/12	1	29.65	2	30.05	30.15	-1	3,387	-0.03%
2023/05/11	2	29.98	1	30.25	29.70	1	3,364	0.03%
2023/05/10	8	30.56	10	30.41	30.25	-2	3,319	-0.06%
2023/05/09	0	30.00	35	29.66	29.90	-35	3,249	-1.08%
2023/05/08	0	0.00	3	29.50	29.50	-3	3,230	-0.09%
2023/05/05	2	29.65	2	29.40	29.40	0	3,221	0.00%
2023/05/04	7	29.58	2	29.63	29.65	5	3,183	0.16%
2023/05/03	1	31.00	1	31.15	30.80	0	3,100	0.00%
2023/05/02	2	30.95	0	0.00	31.00	2	3,067	0.07%
2023/04/28	4	30.96	0	0.00	31.00	4	3,047	0.13%
2023/04/27	11	31.16	0	0.00	30.95	11	3,025	0.36%
2023/04/25	1	31.50	1	30.70	30.80	0	2,993	0.00%
2023/04/24	3	31.45	0	0.00	31.50	3	2,948	0.10%
2023/04/21	2	31.15	13	31.04	30.80	-11	2,923	-0.38%
2023/04/20	26	32.14	18	32.05	32.10	8	2,812	0.28%
2023/04/19	1	32.55	3	32.60	32.50	-2	2,764	-0.07%
2023/04/18	0	0.00	4	32.30	32.25	-4	2,692	-0.15%
2023/04/17	12	32.14	5	32.35	32.35	7	2,630	0.27%
2023/04/14	0	0.00	1	31.85	31.65	-1	2,536	-0.04%
2023/04/13	1	31.75	10	31.85	31.60	-9	2,479	-0.36%
2023/04/12	1	31.50	5	31.50	31.80	-4	2,441	-0.16%
2023/04/11	9	31.26	5	31.47	31.35	4	2,377	0.17%
2023/04/10	4	30.81	3	30.87	30.65	1	2,219	0.05%
2023/04/06	0	0.00	2	30.85	31.40	-2	2,130	-0.09%
2023/03/31	0	0.00	2	31.00	30.90	-2	2,069	-0.10%
2023/03/30	2	30.95	12	30.87	30.85	-10	2,026	-0.49%
2023/03/29	1	30.55	0.1	30.75	30.50	0.9	1,954	0.05%
2023/03/28	0	30.20	1	30.35	30.25	-1	1,916	-0.05%
2023/03/27	13	30.57	6	30.09	30.20	7	1,860	0.38%
2023/03/23	0	0.00	2	29.38	29.45	-2	1,721	-0.12%
2023/03/22	1	29.20	2	29.13	29.30	-1	1,695	-0.06%
2023/03/21	5	29.25	0	0.00	29.25	5	1,674	0.30%
2023/03/20	9	29.08	2	28.80	29.15	7	1,639	0.43%
2023/03/16	0	0.00	0.2	28.58	28.00	-0.2	1,636	-0.01%
2023/03/15	0	0.00	3	28.92	28.65	-3	1,612	-0.19%
2023/03/14	2	28.65	0	0.00	28.75	2	1,571	0.13%
2023/03/13	0	0.00	2	28.05	28.25	-2	1,521	-0.13%
2023/03/10	3	28.53	0	0.00	28.50	3	1,517	0.20%
2023/03/09	4	28.48	0	0.00	28.25	4	1,486	0.27%
2023/03/08	3	28.62	0	0.00	28.65	3	1,476	0.20%
2023/03/07	4.2	28.43	0	0.00	28.45	4.2	1,491	0.28%
2023/03/06	0	0.00	4	28.40	28.35	-4	1,459	-0.27%
2023/03/02	0.1	28.00	0	0.00	28.05	0.1	1,457	0.01%
2023/02/22	1	27.70	0	0.00	27.75	1	1,610	0.06%
2023/02/16	2	27.80	0	0.00	27.75	2	1,677	0.12%
2023/02/15	1	27.60	0	0.00	27.60	1	1,723	0.06%
2023/02/06	0	0.00	1	28.30	28.10	-1	1,897	-0.05%
2023/02/03	1	28.05	0	0.00	28.00	1	1,882	0.05%
2023/02/02	1	28.00	0	0.00	28.10	1	1,875	0.05%
2023/02/01	10	28.05	0	0.00	27.95	10	1,856	0.54%
2022/12/30	1	27.70	1	27.60	27.40	0	2,049	0.00%
2022/12/16	2	27.80	0	0.00	27.55	2	2,883	0.07%
2022/12/12	0	0.00	1	28.45	28.35	-1	3,893	-0.03%
2022/12/06	0	0.00	1	28.15	28.15	-1	3,943	-0.03%
2022/12/05	2	28.63	1	28.70	28.65	1	3,999	0.03%
2022/12/01	0	0.00	12	28.80	28.75	-12	4,042	-0.30%
2022/11/30	3	28.73	0	0.00	28.60	3	4,149	0.07%
2022/11/29	0	0.00	10	28.79	28.80	-10	4,494	-0.22%
2022/11/25	0	0.00	5	28.40	28.00	-5	4,605	-0.11%
2022/11/24	0	0.00	1	28.50	28.40	-1	4,640	-0.02%
2022/11/22	0	0.00	1	28.65	28.75	-1	4,647	-0.02%
2022/11/17	1	28.15	0	0.00	28.15	1	4,766	0.02%
2022/11/16	1	27.90	0	0.00	27.70	1	4,845	0.02%
2022/11/11	1	27.75	0	0.00	27.75	1	5,232	0.02%
2022/10/27	0	0.00	1	26.00	26.30	-1	5,324	-0.02%
2022/10/26	2	25.80	0	0.00	25.65	2	5,352	0.04%
2022/10/24	1	26.95	0	0.00	26.70	1	5,366	0.02%
2022/10/21	11	26.62	11	26.62	26.60	0	5,405	0.00%
2022/10/20	2	26.75	0	0.00	27.65	2	5,439	0.04%
2022/10/18	10	27.45	10	27.40	27.45	0	5,496	0.00%
2022/10/17	22	27.15	22	26.75	27.15	0	5,502	0.00%
2022/10/13	1	26.50	0	0.00	26.50	1	5,516	0.02%
2022/10/12	0	0.00	2	27.40	27.85	-2	5,529	-0.04%
2022/10/05	1	28.10	0	0.00	28.10	1	5,670	0.02%
2022/10/03	0	0.00	0.1	27.00	27.10	-0.1	5,647	0.00%
2022/09/30	0.1	26.75	0	0.00	26.70	0.1	5,819	0.00%
2022/09/28	1	26.05	0	0.00	26.05	1	5,836	0.02%
2022/09/27	0	0.00	5.3	27.13	27.60	-5.3	5,759	-0.09%
2022/09/26	29	27.83	24	28.34	27.50	5	5,709	0.09%
2022/09/23	35	29.77	17	29.81	29.30	18	5,662	0.32%
2022/09/22	71.3	31.16	76	31.94	30.40	-4.7	5,462	-0.09%
2022/09/21	16	31.06	15	31.21	31.05	1	4,633	0.02%
2022/09/20	2	30.00	0	0.00	30.00	2	4,514	0.04%
2022/09/19	0	0.00	10	30.25	30.10	-10	4,559	-0.22%
2022/09/16	7	30.76	0	0.00	30.70	7	4,572	0.15%
2022/09/14	5	30.30	5	30.90	30.95	0	4,716	0.00%
2022/09/12	2	32.00	2	32.20	31.95	0	4,767	0.00%
2022/09/07	2	31.60	0	0.00	31.65	2	4,920	0.04%
2022/09/05	28	32.49	33	32.43	32.25	-5	5,576	-0.09%
2022/09/02	0	0.00	2	32.10	31.95	-2	5,255	-0.04%
2022/09/01	1	31.95	1	31.80	31.85	0	5,214	0.00%
2022/08/31	0	0.00	4	31.66	31.70	-4	5,184	-0.08%
2022/08/29	0	0.00	5	31.25	31.30	-5	5,267	-0.09%
2022/08/26	0	0.00	5	31.70	31.70	-5	5,373	-0.09%
2022/08/23	1	31.40	3.5	31.08	31.50	-2.5	5,328	-0.05%
2022/08/22	0.5	31.20	9	31.10	31.10	-8.5	5,227	-0.16%
2022/08/18	0	0.00	46	30.08	30.25	-46	4,994	-0.92%
2022/08/17	35	29.53	1	29.65	29.60	34	4,855	0.70%
2022/08/16	0	0.00	1	29.40	29.35	-1	4,857	-0.02%
2022/08/15	1	29.15	7	29.24	29.20	-6	4,859	-0.12%
2022/08/12	1	29.10	0	0.00	29.15	1	4,912	0.02%
2022/08/11	5	29.21	0	0.00	29.10	5	4,919	0.10%
2022/08/09	4	28.75	6	28.95	29.35	-2	4,915	-0.04%
2022/08/08	4	28.83	4	29.01	28.90	0	4,904	0.00%
2022/08/03	3	29.40	1	29.45	29.30	2	4,843	0.04%
2022/08/02	15	29.77	0	0.00	29.65	15	4,845	0.31%
2022/07/29	1	30.15	1	30.30	30.25	0	4,926	0.00%
2022/07/28	22	30.38	29	30.40	30.35	-7	4,922	-0.14%
2022/07/27	5	30.70	4	30.49	30.70	1	4,935	0.02%
2022/07/26	2	30.35	2	30.25	30.10	0	4,931	0.00%
2022/07/25	0	0.00	1	30.45	30.30	-1	4,995	-0.02%
2022/07/20	0	0.00	5	30.41	30.30	-5	5,057	-0.10%
2022/07/19	1	30.55	2	30.48	30.40	-1	5,114	-0.02%
2022/07/18	2	30.00	23	29.95	30.05	-21	5,147	-0.41%
2022/07/15	1	30.20	2	30.30	30.35	-1	5,455	-0.02%
2022/07/14	5	30.10	7	29.71	30.15	-2	5,444	-0.04%
2022/07/13	0	0.00	10	29.45	29.25	-10	5,385	-0.19%
2022/07/12	25	29.03	25	28.93	29.00	0	5,397	0.00%
2022/07/11	18	29.33	23	29.40	29.35	-5	5,413	-0.09%
2022/07/08	59	29.31	39	28.84	29.30	20	5,411	0.37%
2022/07/07	21	27.79	0	0.00	27.85	21	5,260	0.40%
2022/07/06	0	0.00	0.2	26.80	26.30	-0.2	5,281	0.00%
2022/07/05	0	0.00	0.2	27.00	26.85	-0.2	5,355	0.00%
2022/07/04	0	0.00	9	26.17	26.10	-9	5,427	-0.17%
2022/07/01	2	27.75	0	0.00	27.10	2	5,576	0.04%
2022/06/29	0.4	29.90	12	29.98	30.00	-11.6	5,752	-0.20%
2022/06/28	18	30.57	19	31.01	30.55	-1	5,889	-0.02%
2022/06/27	5	30.91	0	0.00	30.95	5	5,961	0.08%
2022/06/24	3	30.80	3	30.52	30.60	0	6,030	0.00%
2022/06/23	8	30.60	21	30.70	30.65	-13	6,109	-0.21%
2022/06/22	42	30.86	34.3	30.85	30.80	7.7	6,324	0.12%
2022/06/20	33.1	29.32	31	29.92	29.25	2.1	6,334	0.03%
2022/06/17	16.2	30.39	17	30.43	30.25	-0.8	6,421	-0.01%
2022/06/16	33	31.00	28	31.37	30.55	5	6,429	0.08%
2022/06/15	45	32.11	56	32.27	31.10	-11	6,541	-0.17%
2022/06/14	16	31.32	15	30.41	31.50	1	5,909	0.02%
2022/06/10	0	0.00	3	31.30	31.35	-3	5,799	-0.05%
2022/06/09	1	31.20	0	0.00	31.30	1	5,766	0.02%
2022/06/08	0	0.00	9	31.23	31.10	-9	5,761	-0.16%
2022/06/07	36	31.20	34	31.11	31.20	2	5,757	0.03%
2022/06/02	11	30.25	31	30.08	30.20	-20	5,660	-0.35%
2022/05/31	2	29.15	3	29.17	29.15	-1	5,750	-0.02%
2022/05/30	1	28.85	0	0.00	28.90	1	5,781	0.02%
2022/05/26	2	28.40	0	0.00	28.30	2	5,932	0.03%
2022/05/25	1	28.85	0	0.00	28.75	1	6,010	0.02%
2022/05/24	1	29.15	2	28.98	28.95	-1	6,142	-0.02%
2022/05/20	41	29.70	21	29.75	29.45	20	6,452	0.31%
2022/05/16	13	29.30	15	29.38	29.30	-2	7,409	-0.03%
2022/05/09	18	28.37	21	28.76	28.20	-3	8,037	-0.04%
2022/05/06	1	29.50	0	0.00	29.45	1	8,404	0.01%
2022/05/04	19	29.78	2	29.90	29.75	17	9,179	0.19%
2022/05/03	2	29.85	0	0.00	29.80	2	9,301	0.02%
2022/04/29	6	31.12	22	30.66	30.55	-16	9,289	-0.17%
2022/04/28	2	30.15	1	30.35	30.65	1	9,246	0.01%
2022/04/27	33	30.11	33	29.43	30.20	0	9,288	0.00%
2022/04/26	31	30.13	31	30.20	30.10	0	9,351	0.00%
2022/04/25	30	30.08	34	30.41	30.05	-4	9,469	-0.04%
2022/04/22	0	0.00	5	31.57	31.55	-5	9,499	-0.05%
2022/04/21	60	31.81	70	31.61	31.85	-10	9,446	-0.11%
2022/04/20	15	30.71	0	0.00	30.80	15	9,101	0.16%
2022/04/18	1	29.75	1	30.00	30.00	0	9,149	0.00%
2022/04/14	7	30.49	15	30.53	30.35	-8	9,132	-0.09%
2022/04/13	0	0.00	2	30.95	30.85	-2	9,138	-0.02%
2022/04/12	22	31.04	0	0.00	30.95	22	9,159	0.24%
2022/04/11	18	31.61	12	31.65	31.60	6	9,186	0.07%
2022/04/08	16	32.85	5	32.85	32.70	11	9,265	0.12%
2022/04/07	5	32.66	4	32.98	32.40	1	9,523	0.01%
2022/04/06	10	33.41	18	33.49	33.75	-8	9,491	-0.08%
2022/04/01	18	33.36	17	33.39	33.30	1	9,924	0.01%
2022/03/31	12	32.90	6	32.92	33.00	6	10,327	0.06%
2022/03/30	5	32.85	0	0.00	32.60	5	10,185	0.05%
2022/03/29	15	32.60	13	32.62	32.60	2	10,126	0.02%
2022/03/28	1	32.15	1	32.30	32.45	0	10,036	0.00%
2022/03/25	1	32.45	3	32.40	32.20	-2	9,981	-0.02%
2022/03/22	6	31.43	4	31.73	32.00	2	10,247	0.02%
2022/03/21	3	31.10	4	31.14	31.20	-1	10,407	-0.01%
2022/03/18	4	30.94	2	30.70	30.85	2	10,359	0.02%
2022/03/16	15	28.99	14	28.90	28.95	1	10,389	0.01%
2022/03/11	0	0.00	3	29.55	29.45	-3	10,706	-0.03%
2022/03/10	5	29.90	8	29.75	29.90	-3	10,718	-0.03%
2022/03/09	8	29.24	1	29.35	29.50	7	10,676	0.07%
2022/03/08	6	28.88	54	29.54	29.05	-48	10,664	-0.45%
2022/03/07	7	30.08	5	29.92	30.00	2	10,564	0.02%
2022/03/04	3	31.82	2	32.13	31.50	1	10,458	0.01%
2022/03/03	1	32.05	1	32.00	32.05	0	10,361	0.00%
2022/03/02	4	31.78	0	0.00	31.80	4	10,324	0.04%
2022/03/01	2	32.25	1	32.25	32.25	1	10,259	0.01%
2022/02/25	10	31.90	0	0.00	31.95	10	10,188	0.10%
2022/02/24	1	31.55	17	31.92	31.55	-16	10,140	-0.16%
2022/02/23	1	32.05	5	32.24	32.20	-4	10,039	-0.04%
2022/02/22	20	31.96	25	31.91	31.85	-5	10,012	-0.05%
2022/02/21	20	32.67	38	32.38	33.00	-18	9,946	-0.18%
2022/02/18	48	32.82	34	32.73	33.10	14	10,211	0.14%
2022/02/17	5	32.26	13	32.20	31.95	-8	10,036	-0.08%
2022/02/16	1	31.25	12	31.33	31.30	-11	9,751	-0.11%
2022/02/11	0	0.00	2	31.10	31.15	-2	9,663	-0.02%
2022/02/10	42	31.38	25	31.38	31.15	17	9,600	0.18%
2022/02/09	8	32.61	3	32.50	32.65	5	9,261	0.05%
2022/02/08	1	32.65	32	32.66	32.60	-31	9,108	-0.34%
2022/02/07	47	32.57	95	32.46	32.60	-48	8,730	-0.55%
2022/01/26	15	31.08	25	31.08	31.00	-10	8,149	-0.12%
2022/01/25	4	30.61	3	30.63	30.10	1	7,974	0.01%
2022/01/24	4	29.90	9	30.08	30.45	-5	7,858	-0.06%
2022/01/21	1	30.50	5	30.56	30.45	-4	7,872	-0.05%
2022/01/20	7	30.68	6	30.73	30.80	1	7,963	0.01%
2022/01/19	17	30.37	20	30.52	30.55	-3	8,241	-0.04%
2022/01/18	10	30.18	9	30.38	29.95	1	8,136	0.01%
2022/01/17	11	30.25	20	29.50	30.20	-9	7,981	-0.11%
2022/01/14	2	28.98	1	28.80	28.80	1	7,850	0.01%
2022/01/13	0	0.00	3	29.72	29.50	-3	7,834	-0.04%
2022/01/12	10	29.58	5	29.45	29.40	5	7,811	0.06%
2022/01/11	13	30.20	0	0.00	29.95	13	7,749	0.17%
2022/01/10	7	30.32	14	30.68	30.75	-7	7,689	-0.09%
2022/01/07	4	30.56	2	30.60	30.55	2	7,667	0.03%
2022/01/06	6	30.88	3	30.97	31.40	3	7,594	0.04%
2022/01/05	1	31.85	0	0.00	31.40	1	7,529	0.01%
2022/01/04	11	31.74	11	32.02	31.65	0	7,477	0.00%
2022/01/03	10	32.16	12	32.60	32.10	-2	7,389	-0.03%
2021/12/30	29	32.44	39	32.44	32.30	-10	7,195	-0.14%
2021/12/29	17	31.45	21.6	31.29	31.85	-4.6	6,836	-0.07%
2021/12/28	56	31.89	48	31.98	31.20	8	6,683	0.12%
2021/12/27	18	31.13	23	30.88	31.50	-5	6,090	-0.08%
2021/12/24	2	29.83	0	0.00	29.90	2	5,566	0.04%
2021/12/23	2	29.88	4	30.00	29.75	-2	5,555	-0.04%
2021/12/22	2	29.78	0	0.00	29.65	2	5,532	0.04%
2021/12/21	11	29.96	7	29.50	29.75	4	5,510	0.07%
2021/12/20	15	30.23	12	30.29	30.10	3	5,459	0.05%
2021/12/17	15	30.00	23	30.22	29.95	-8	5,372	-0.15%
2021/12/16	40	30.40	28	30.40	30.60	12	5,231	0.23%
2021/12/15	10	29.94	6	29.65	30.30	4	4,845	0.08%
2021/12/14	7	28.96	11	28.94	28.50	-4	4,519	-0.09%
2021/12/13	4	28.99	4	28.80	28.70	0	4,463	0.00%
2021/12/10	17	29.46	10	29.45	29.20	7	4,412	0.16%
2021/12/09	3	28.88	8	29.19	29.50	-5	4,100	-0.12%
2021/12/08	3	28.55	4	28.56	28.50	-1	3,915	-0.03%
2021/12/07	0	0.00	5	28.74	28.70	-5	3,874	-0.13%
2021/12/06	3	27.93	3	28.05	28.20	0	3,713	0.00%
2021/12/03	0	0.00	3	27.65	27.70	-3	3,702	-0.08%
2021/12/01	0	0.00	1	27.05	27.60	-1	3,723	-0.03%
2021/11/30	2	27.50	0	0.00	27.25	2	3,715	0.05%
2021/11/29	1	26.75	0	0.00	27.05	1	3,714	0.03%
2021/11/26	3	27.20	2	27.15	27.10	1	3,692	0.03%
2021/11/25	1	27.90	0	0.00	27.75	1	3,671	0.03%
2021/11/24	1	27.50	0	0.00	27.85	1	3,661	0.03%
2021/11/23	5	27.64	10	27.64	27.65	-5	3,677	-0.14%
2021/11/22	15	28.36	8	28.16	28.25	7	3,665	0.19%
2021/11/19	19	28.23	18	28.49	28.20	1	3,632	0.03%
2021/11/18	22.6	29.16	15	29.42	28.85	7.6	3,548	0.21%
2021/11/17	41	29.72	52	29.54	30.00	-11	3,389	-0.32%
2021/11/16	43	28.99	21	29.01	29.00	22	2,923	0.75%
2021/11/15	8	27.86	10	27.97	28.05	-2	2,646	-0.08%
2021/11/12	5	28.21	0	0.00	28.05	5	2,645	0.19%
2021/11/11	1	27.85	1	28.05	27.95	0	2,625	0.00%
2021/11/10	0	0.00	9	28.26	27.90	-9	2,619	-0.34%
2021/11/09	3	27.73	0	0.00	27.75	3	2,609	0.11%
2021/11/08	3	27.70	3	28.00	27.80	0	2,615	0.00%
2021/11/05	13	27.85	2	27.85	27.90	11	2,633	0.42%
2021/11/04	2	27.85	2	28.10	27.85	0	2,645	0.00%
2021/11/03	0	0.00	3	27.60	27.50	-3	2,682	-0.11%
2021/11/02	8	27.69	1	27.50	27.25	7	2,696	0.26%
2021/11/01	1	27.90	5	27.74	27.90	-4	2,702	-0.15%
2021/10/29	7	27.56	3	27.65	27.40	4	2,719	0.15%
2021/10/28	13	27.95	23	28.02	28.10	-10	2,735	-0.37%
2021/10/27	34	27.92	32	28.27	28.65	2	2,639	0.08%
2021/10/26	3	26.13	0	0.00	26.15	3	2,335	0.13%
2021/10/25	0	0.00	3	25.93	26.05	-3	2,350	-0.13%
2021/10/22	3	25.62	0	0.00	25.60	3	2,410	0.12%
2021/10/21	0	0.00	3	25.95	25.95	-3	2,475	-0.12%
2021/10/20	1	25.35	0	0.00	25.35	1	2,533	0.04%
2021/10/15	2	25.55	0	0.00	25.45	2	2,990	0.07%
2021/10/14	3	25.70	0	0.00	25.60	3	3,030	0.10%
2021/10/12	2	25.83	0	0.00	25.70	2	3,137	0.06%
2021/10/05	1	25.55	0	0.00	25.75	1	3,701	0.03%
2021/10/01	1	26.15	0	0.00	26.00	1	3,847	0.03%
2021/09/30	4	26.73	4	26.65	26.85	0	3,853	0.00%
2021/09/29	0	0.00	1	26.25	26.35	-1	3,874	-0.03%
2021/09/24	9	26.27	5	26.15	26.20	4	4,278	0.09%
2021/09/22	5	25.75	0	0.00	25.50	5	4,368	0.11%
2021/09/15	0	0.00	1	25.40	25.35	-1	4,742	-0.02%
2021/09/13	1	25.50	1	25.40	25.55	0	4,779	0.00%
2021/09/10	1	25.40	0	0.00	25.35	1	4,813	0.02%
2021/09/08	0	0.00	6	24.87	24.65	-6	4,840	-0.12%
2021/09/03	0	0.00	4	26.28	26.35	-4	4,824	-0.08%
2021/08/31	0	0.00	1	26.35	26.45	-1	4,878	-0.02%
2021/08/30	1	26.40	4	26.51	26.55	-3	4,883	-0.06%
2021/08/27	2	26.05	5	26.31	26.30	-3	4,888	-0.06%
2021/08/26	5	26.13	0	0.00	26.15	5	4,865	0.10%
2021/08/25	4	26.19	0	0.00	26.30	4	4,845	0.08%
2021/08/24	0	0.00	1	26.60	25.90	-1	4,841	-0.02%
2021/08/20	0	0.00	4	25.74	25.75	-4	4,853	-0.08%
2021/08/19	2	26.40	0	0.00	26.10	2	4,840	0.04%
2021/08/18	2	26.08	0	0.00	26.70	2	4,837	0.04%
2021/08/13	1	27.05	0	0.00	26.80	1	4,820	0.02%
2021/08/12	3	27.55	3	27.65	27.65	0	4,811	0.00%
2021/08/11	1	27.75	3	27.70	27.75	-2	4,834	-0.04%
2021/08/10	3	27.65	0	0.00	27.65	3	4,856	0.06%
2021/08/09	6	28.68	0	0.00	28.40	6	4,896	0.12%
2021/08/05	5	30.03	1	30.40	29.85	4	4,892	0.08%
2021/08/03	9	32.91	0	0.00	32.85	9	4,997	0.18%
2021/08/02	7	32.94	0	0.00	32.75	7	4,961	0.14%
2021/07/30	1	33.05	23	33.08	32.80	-22	4,976	-0.44%
2021/07/29	12	33.75	2	33.55	33.65	10	4,945	0.20%
2021/07/28	4	33.13	0	0.00	33.60	4	4,943	0.08%
2021/07/27	6	34.44	1	34.80	34.15	5	4,973	0.10%
2021/07/26	1	34.35	5	34.50	34.45	-4	5,017	-0.08%
2021/07/23	35	34.69	72	34.71	34.60	-37	5,000	-0.74%
2021/07/22	69	33.52	9	33.57	33.70	60	4,766	1.26%
2021/07/21	12	32.77	0	0.00	32.30	12	4,734	0.25%
2021/07/20	2	33.33	4	33.55	33.10	-2	4,720	-0.04%
2021/07/19	10	33.99	0	0.00	33.80	10	4,716	0.21%
2021/07/16	2	34.30	0	0.00	34.30	2	4,840	0.04%
2021/07/15	26	34.00	1	34.00	33.95	25	4,860	0.51%
2021/07/14	7	34.19	8	34.06	34.30	-1	4,878	-0.02%
2021/07/13	9	34.02	1	33.65	33.40	8	4,912	0.16%
2021/07/12	23.9	34.57	30	34.70	34.35	-6.1	5,099	-0.12%
2021/07/09	30	33.80	3	33.50	33.75	27	5,007	0.54%
2021/07/07	5	32.91	1	32.95	32.95	4	5,359	0.07%
2021/07/06	2	32.85	1	32.95	33.00	1	5,880	0.02%
2021/07/05	9	32.93	0	0.00	33.00	9	6,207	0.14%
2021/07/02	15	32.67	4	32.80	32.80	11	6,566	0.17%
2021/07/01	6	33.93	53	33.87	33.25	-47	6,693	-0.70%
2021/06/30	39	32.68	2	32.63	33.00	37	6,463	0.57%
2021/06/29	75	32.48	66	32.90	32.50	9	6,427	0.14%
2021/06/28	7	32.84	31	32.61	33.20	-24	6,428	-0.37%
2021/06/25	30	31.95	0	0.00	31.85	30	6,265	0.48%
2021/06/23	1	30.60	1	30.90	30.90	0	6,476	0.00%
2021/06/21	0	0.00	1	30.20	30.15	-1	6,542	-0.02%
2021/06/18	1	30.85	0	0.00	30.65	1	6,620	0.02%
2021/06/11	1	30.85	4	30.80	30.60	-3	7,215	-0.04%
2021/06/10	4	30.70	6	30.95	30.85	-2	7,261	-0.03%
2021/06/08	2	29.88	0	0.00	29.95	2	7,311	0.03%
2021/06/04	9	30.09	1	29.95	29.95	8	7,688	0.10%
2021/06/01	1	30.10	2	30.20	30.25	-1	8,044	-0.01%
2021/05/28	2	29.60	0	0.00	29.80	2	8,167	0.02%
2021/05/24	0	0.00	3	29.08	29.00	-3	8,556	-0.04%
2021/05/21	3	28.67	0	0.00	28.75	3	8,767	0.03%
2021/05/19	3	28.65	1	28.65	28.75	2	8,966	0.02%
2021/05/18	1	27.70	3	28.18	28.60	-2	8,974	-0.02%
2021/05/17	2	27.00	1	26.00	26.00	1	8,963	0.01%
2021/05/14	0	0.00	1	28.40	27.90	-1	8,903	-0.01%
2021/05/13	3	27.30	0	0.00	27.60	3	8,870	0.03%
2021/05/12	2	29.15	1	28.00	28.15	1	8,810	0.01%
2021/05/11	10	30.18	0	0.00	30.70	10	8,661	0.12%
2021/05/10	2	32.23	5	32.10	32.20	-3	8,595	-0.03%
2021/05/07	1	32.65	2	32.68	32.80	-1	8,598	-0.01%
2021/05/06	1	31.45	5	31.60	31.55	-4	8,552	-0.05%
2021/05/05	1	32.25	0	0.00	31.50	1	8,546	0.01%
2021/05/04	2	32.53	1	32.75	31.95	1	8,551	0.01%
2021/05/03	3	33.52	0	0.00	33.10	3	8,504	0.04%
2021/04/29	3	34.63	2	34.45	34.55	1	8,434	0.01%
2021/04/28	1	35.35	6	35.33	34.90	-5	8,421	-0.06%
2021/04/27	2	34.68	0	0.00	34.70	2	8,426	0.02%
2021/04/26	4	34.98	9	34.83	35.00	-5	8,465	-0.06%
2021/04/23	0	0.00	9	34.71	34.70	-9	8,461	-0.11%
2021/04/22	8	34.92	5	35.13	34.35	3	8,508	0.04%
2021/04/21	2	35.20	3	35.23	35.15	-1	8,401	-0.01%
2021/04/20	10	35.60	0	0.00	35.50	10	8,360	0.12%
2021/04/19	16	35.83	3	35.80	35.80	13	8,381	0.16%
2021/04/16	6	36.44	31	36.15	36.40	-25	8,271	-0.30%
2021/04/15	11	35.68	1	35.10	35.50	10	8,043	0.12%
2021/04/14	11	34.39	6	34.30	34.95	5	7,935	0.06%
2021/04/13	23	35.80	0	0.00	35.35	23	8,112	0.28%
2021/04/12	16	36.54	15	36.38	36.30	1	8,481	0.01%
2021/04/09	25	35.11	22	35.07	35.75	3	8,026	0.04%
2021/04/08	19	35.04	12	34.87	34.75	7	7,714	0.09%
2021/04/07	14	33.03	18	33.39	33.50	-4	7,415	-0.05%
2021/04/06	3	32.58	4	32.53	32.70	-1	7,471	-0.01%
2021/04/01	10	32.45	0	0.00	32.50	10	7,490	0.13%
2021/03/31	3	32.15	3	32.00	32.15	0	7,466	0.00%
2021/03/30	8	32.16	3	32.32	32.15	5	7,427	0.07%
2021/03/29	0	0.00	11	32.45	32.55	-11	7,353	-0.15%
2021/03/26	29	32.52	7	32.71	32.55	22	7,299	0.30%
2021/03/25	7	32.94	10	32.60	32.65	-3	7,110	-0.04%
2021/03/23	8	32.78	2	32.55	32.50	6	7,143	0.08%
2021/03/22	9	32.79	29	32.99	33.10	-20	7,072	-0.28%
2021/03/19	6	33.05	2	33.13	33.10	4	6,919	0.06%
2021/03/18	2	32.00	6	32.05	32.30	-4	6,776	-0.06%
2021/03/17	3	31.80	0	0.00	31.75	3	6,814	0.04%
2021/03/16	0	0.00	1	31.70	31.45	-1	6,874	-0.01%
2021/03/12	1	31.90	0	0.00	31.85	1	6,983	0.01%
2021/03/11	12	31.95	20	31.95	32.00	-8	7,013	-0.11%
2021/03/10	5	31.40	13	31.80	31.50	-8	6,863	-0.12%
2021/03/08	22	31.81	2	31.35	30.95	20	6,870	0.29%
2021/03/04	0	0.00	1	31.00	31.05	-1	6,719	-0.01%
2021/03/03	5	31.10	1	30.65	30.90	4	6,724	0.06%
2021/03/02	1	31.65	1	31.60	30.80	0	6,706	0.00%
2021/02/26	1	31.05	0	0.00	31.00	1	6,577	0.02%
2021/02/25	0	0.00	4	30.70	30.60	-4	6,565	-0.06%
2021/02/24	8	30.51	0	0.00	30.55	8	6,625	0.12%
2021/02/23	28	31.24	41	30.85	31.00	-13	6,618	-0.20%
2021/02/22	3	30.80	1	30.75	30.75	2	6,583	0.03%
2021/02/19	1	29.60	0	0.00	30.05	1	6,855	0.01%
2021/02/18	3	29.20	10	29.35	29.40	-7	6,968	-0.10%
2021/02/17	0	0.00	17	28.75	28.85	-17	7,301	-0.23%
2021/02/04	0	0.00	10	28.35	28.30	-10	7,741	-0.13%
2021/02/03	1	28.15	1	28.20	28.00	0	7,906	0.00%
2021/01/29	0	0.00	10	28.15	28.15	-10	8,357	-0.12%
2021/01/25	1	27.50	0	27.95	28.10	1	10,818	0.01%
2021/01/21	5	28.55	1	27.96	27.90	4	10,893	0.04%
2021/01/20	22	28.56	0	0.00	28.30	22	10,967	0.20%
2021/01/19	8	29.27	11	29.63	29.30	-3	10,903	-0.03%
2021/01/15	32	29.20	0	0.00	29.05	32	10,821	0.30%
2021/01/14	1	30.00	5	29.75	30.00	-4	10,774	-0.04%
2021/01/13	16	29.55	5	29.85	29.60	11	10,786	0.10%
2021/01/12	36	29.81	1	29.95	29.50	35	10,775	0.32%
2021/01/11	1	30.15	1	30.15	30.15	0	10,733	0.00%
2021/01/06	21	31.20	1	32.30	30.55	20	10,586	0.19%
2021/01/05	6	31.77	59	31.44	32.50	-53	10,188	-0.52%
2020/12/30	0	0.00	10	30.80	30.55	-10	9,554	-0.10%
2020/12/29	12	30.65	20	30.64	30.85	-8	9,462	-0.08%
2020/12/28	2	30.30	32	30.06	30.30	-30	9,198	-0.33%
2020/12/25	0	0.00	5	29.60	29.65	-5	9,099	-0.05%
2020/12/23	5	28.85	2	28.90	29.35	3	9,027	0.03%
2020/12/17	0	0.00	20	29.20	29.40	-20	9,124	-0.22%
2020/12/16	21	29.01	1	28.90	28.95	20	9,109	0.22%
2020/12/11	19	29.77	4	29.31	29.25	15	9,501	0.16%
2020/12/10	3	30.75	61	30.60	30.10	-58	9,310	-0.62%
2020/12/09	0	0.00	12	30.44	30.55	-12	9,190	-0.13%
2020/12/08	1	31.00	2	30.93	30.50	-1	9,173	-0.01%
2020/12/03	11	30.48	0	0.00	30.35	11	8,973	0.12%
2020/12/02	26	30.08	0	0.00	30.10	26	8,881	0.29%
2020/12/01	10	29.95	3	30.12	30.40	7	8,891	0.08%
2020/11/30	1	30.35	4	30.28	30.20	-3	8,914	-0.03%
2020/11/27	45	30.17	3	30.30	30.15	42	8,957	0.47%
2020/11/26	1	30.10	0	0.00	29.95	1	8,987	0.01%
2020/11/24	1	30.25	0	0.00	29.80	1	8,959	0.01%
2020/11/23	0	0.00	6	30.30	30.20	-6	8,953	-0.07%
2020/11/20	6	30.11	0	0.00	30.10	6	8,909	0.07%
2020/11/19	3	30.35	22	30.24	29.95	-19	8,962	-0.21%
2020/11/18	7	30.87	11	31.03	30.50	-4	9,001	-0.04%
2020/11/17	4	30.61	12	30.76	30.65	-8	9,020	-0.09%
2020/11/16	28	30.66	5	30.51	30.85	23	9,131	0.25%
2020/11/13	2	29.88	30	29.58	30.25	-28	8,925	-0.31%
2020/11/12	29	29.11	2	29.70	28.95	27	8,660	0.31%
2020/11/11	3	29.58	54	29.55	29.65	-51	8,567	-0.60%
2020/11/10	27	29.03	2	28.90	29.05	25	8,443	0.30%
2020/11/09	27	29.33	76	29.52	29.30	-49	8,492	-0.58%
2020/11/06	3	29.10	6	29.17	29.00	-3	8,475	-0.04%
2020/11/05	34	28.43	0	0.00	28.50	34	8,567	0.40%
2020/11/04	39	28.71	1	28.95	28.85	38	8,474	0.45%
2020/11/03	196	30.15	136	30.12	29.20	60	8,350	0.72%	大買/大賣/
2020/11/02	2	30.15	47.1	30.41	30.50	-45.1	7,719	-0.58%
2020/10/30	4	28.20	11	28.09	27.75	-7	6,659	-0.11%
2020/10/29	20	27.08	0	0.00	27.60	20	6,636	0.30%
2020/10/28	21	27.65	36	28.04	27.55	-15	6,670	-0.22%
2020/10/27	10	27.25	0	0.00	27.80	10	6,553	0.15%
2020/10/26	5	27.50	0	0.00	27.50	5	6,536	0.08%
2020/10/22	25	27.64	0	0.00	27.55	25	6,573	0.38%
2020/10/21	0	0.00	1	27.95	27.85	-1	6,609	-0.02%
2020/10/20	0	0.00	45	27.56	27.50	-45	6,581	-0.68%
2020/10/19	1	27.50	0	0.00	27.30	1	6,562	0.02%
2020/10/16	5	26.85	0	0.00	26.75	5	6,554	0.08%
2020/10/15	10	26.88	1	26.90	27.10	9	6,582	0.14%
2020/10/14	31	27.29	0	0.00	27.10	31	6,646	0.47%
2020/10/08	1	27.05	0	0.00	27.05	1	6,641	0.02%
2020/09/24	0	0.00	2	26.20	25.60	-2	6,962	-0.03%
2020/09/23	4	26.70	0	0.00	26.65	4	6,916	0.06%
2020/09/22	0	0.00	1	26.95	26.80	-1	6,990	-0.01%
2020/09/21	0	0.00	1	27.50	27.70	-1	7,069	-0.01%
2020/09/18	8	28.38	16	28.52	27.55	-8	7,041	-0.11%
2020/09/17	2	28.10	1	28.10	28.10	1	6,712	0.01%
2020/09/16	6	27.76	22.5	27.80	27.85	-16.5	6,659	-0.25%
2020/09/11	0	0.00	1	26.55	26.55	-1	6,766	-0.01%
2020/09/08	0	0.00	1	27.30	27.30	-1	6,638	-0.02%
2020/09/07	1	27.60	30	27.21	26.80	-29	6,593	-0.44%
2020/09/04	0	0.00	16	27.02	27.20	-16	6,566	-0.24%
2020/09/03	0	0.00	3	27.90	27.80	-3	6,495	-0.05%
2020/09/02	22	28.25	2	28.05	28.20	20	6,405	0.31%
2020/09/01	12	27.97	6	28.01	27.90	6	6,316	0.09%
2020/08/31	11	28.03	8	27.75	27.75	3	6,232	0.05%
2020/08/28	0	0.00	20	27.65	27.50	-20	6,174	-0.32%
2020/08/27	26	27.44	15	27.98	27.30	11	6,148	0.18%
2020/08/26	0	0.00	22	27.92	27.70	-22	6,041	-0.36%
2020/08/25	27	27.64	10	27.88	27.60	17	5,980	0.28%
2020/08/24	37	27.79	25	27.97	28.15	12	5,854	0.20%
2020/08/21	10	27.98	14.1	28.00	27.85	-4.1	5,652	-0.07%
2020/08/20	17	27.10	9	27.23	26.65	8	5,236	0.15%
2020/08/19	0	0.00	1	27.50	27.30	-1	4,917	-0.02%
2020/08/17	0	0.00	2	27.05	26.80	-2	4,657	-0.04%
2020/08/14	0	0.00	33	26.85	26.80	-33	4,604	-0.72%
2020/08/13	4	27.04	30	27.02	27.10	-26	4,536	-0.57%
2020/08/12	0	0.00	3	27.22	27.65	-3	4,356	-0.07%
2020/08/11	4	26.76	8	27.20	26.75	-4	4,191	-0.10%
2020/08/10	3	26.70	0	0.00	26.45	3	3,949	0.08%
2020/08/07	65	26.21	13	26.58	26.50	52	3,920	1.33%
2020/08/06	5	26.60	3	25.73	25.90	2	3,811	0.05%
2020/08/04	2	25.50	4	25.31	25.15	-2	3,478	-0.06%
2020/08/03	0	0.00	6	24.63	24.90	-6	3,466	-0.17%
2020/07/30	0	0.00	1	23.85	24.00	-1	3,441	-0.03%
2020/07/29	2	23.55	0	0.00	23.70	2	3,488	0.06%
2020/07/28	0	0.00	1	23.10	23.10	-1	3,514	-0.03%
2020/07/27	5	23.90	0	0.00	23.85	5	3,490	0.14%
2020/07/24	0	0.00	1	24.50	24.50	-1	3,453	-0.03%
2020/07/23	1	24.90	0	0.00	24.70	1	3,447	0.03%
2020/07/22	6	24.88	0	0.00	24.85	6	3,440	0.17%
2020/07/21	0	0.00	5	24.70	25.00	-5	3,404	-0.15%
2020/07/20	7	24.86	2	24.50	24.65	5	3,384	0.15%
2020/07/17	1	23.90	3	23.45	23.40	-2	3,312	-0.06%
2020/07/16	0	0.00	1	24.60	24.35	-1	3,282	-0.03%
2020/07/15	2	24.45	0	0.00	24.10	2	3,271	0.06%
2020/07/13	0	0.00	5	25.10	25.00	-5	3,281	-0.15%
2020/07/10	1	24.70	5	24.70	24.60	-4	3,289	-0.12%
2020/07/08	4	25.03	0	0.00	24.80	4	3,345	0.12%
2020/07/07	0	0.00	1	24.45	24.40	-1	3,289	-0.03%
2020/07/06	0	0.00	12	24.98	25.15	-12	3,215	-0.37%
2020/07/03	6	23.98	16	24.21	24.25	-10	3,102	-0.32%
2020/07/02	17	24.15	15	24.44	24.20	2	3,054	0.07%
2020/07/01	13	24.25	30	24.15	24.30	-17	3,012	-0.56%
2020/06/30	32	23.83	11	23.54	24.10	21	2,913	0.72%
2020/06/15	0	0.00	1	21.00	20.85	-1	2,652	-0.04%
2020/06/09	1	21.75	0	0.00	21.75	1	2,779	0.04%
2020/06/04	1	21.90	0	0.00	22.00	1	2,865	0.03%
2020/06/03	2	22.00	2	22.10	22.00	0	2,871	0.00%
2020/05/28	0	0.00	10	21.80	21.60	-10	2,841	-0.35%
2020/05/15	0	0.00	50	21.07	21.10	-50	2,984	-1.68%
2020/05/14	51	22.20	6	21.83	21.65	45	2,942	1.53%
2020/05/13	6	22.21	0	0.00	22.35	6	2,868	0.21%
2020/05/12	10	21.35	0	0.00	21.30	10	2,845	0.35%
2020/05/11	1	21.70	0	0.00	21.75	1	2,836	0.04%
2020/05/08	0	0.00	5	21.80	21.80	-5	2,809	-0.18%
2020/05/05	1	20.80	0	0.00	20.85	1	2,714	0.04%
2020/05/04	12	21.10	1	21.10	21.05	11	2,673	0.41%
2020/04/17	5	20.20	0	0.00	20.05	5	2,785	0.18%
2020/04/16	5	20.25	0	0.00	20.00	5	2,780	0.18%
2020/04/14	16	20.83	16	20.88	20.50	0	2,747	0.00%
2020/04/13	0	0.00	2	20.10	20.45	-2	2,634	-0.08%
2020/04/07	1	19.75	1	19.35	19.45	0	2,639	0.00%
2020/03/30	1	17.55	0	0.00	19.00	1	2,699	0.04%
2020/03/25	2	18.20	0	0.00	18.25	2	2,704	0.07%
2020/03/24	0	0.00	6	17.40	17.45	-6	2,694	-0.22%
2020/03/20	0	0.00	6	15.70	16.25	-6	2,913	-0.21%
2020/03/17	4	16.95	0	0.00	16.90	4	2,865	0.14%
2020/03/13	12	19.55	10	19.67	19.95	2	2,805	0.07%
2020/03/12	2	21.68	0	0.00	21.70	2	2,722	0.07%
2020/03/11	1	22.55	0	0.00	22.90	1	2,621	0.04%
2020/03/10	2	21.90	0	0.00	22.85	2	2,596	0.08%
2020/03/09	4	22.90	0	0.00	22.60	4	2,576	0.16%
2020/03/05	0	0.00	4	23.85	23.70	-4	2,578	-0.16%
2020/02/27	5	23.18	0	0.00	22.80	5	2,593	0.19%
2020/02/19	2	23.60	1	23.20	23.80	1	2,596	0.04%
2020/02/13	0	23.15	4	23.30	23.15	-4	2,572	-0.16%
2020/02/10	0	0.00	10	22.10	22.35	-10	2,539	-0.39%
2020/02/07	4	22.83	0	0.00	22.60	4	2,545	0.16%
2020/02/05	1	22.40	1	22.75	22.50	0	2,601	0.00%
2020/02/04	2	22.68	0	0.00	22.75	2	2,614	0.08%
2020/02/03	2	21.70	2	22.05	22.40	0	2,640	0.00%
2020/01/31	1	23.70	0	0.00	23.75	1	2,605	0.04%
2020/01/30	4	23.80	0	0.00	23.55	4	2,653	0.15%
2020/01/16	0	0.00	6	25.63	25.80	-6	2,635	-0.23%
2020/01/13	0	0.00	1	25.05	25.20	-1	2,573	-0.04%
2020/01/10	1	24.25	0	0.00	24.65	1	2,532	0.04%
2020/01/08	3	24.13	10	24.40	24.05	-7	2,545	-0.28%
2020/01/07	3	24.62	0	0.00	24.60	3	2,553	0.12%
2020/01/03	2	25.20	0	0.00	25.25	2	2,679	0.07%
2020/01/02	0	0.00	4	25.70	25.65	-4	2,668	-0.15%
2019/12/31	1	25.90	0	0.00	25.80	1	2,651	0.04%
2019/12/27	2	26.35	2	26.05	26.00	0	2,645	0.00%
2019/12/26	1	26.00	17.2	26.05	26.10	-16.2	2,653	-0.61%
2019/12/25	15	25.85	0	0.00	26.00	15	2,621	0.57%
2019/12/24	10	25.85	0	0.00	25.85	10	2,640	0.38%
2019/12/17	2	25.15	8	25.90	26.00	-6	2,712	-0.22%
2019/12/16	1	24.65	11	24.87	25.20	-10	2,542	-0.39%
2019/12/13	1	24.50	0	0.00	24.45	1	2,543	0.04%
2019/12/12	6	24.68	0	0.00	24.50	6	2,552	0.24%
2019/12/03	0	0.00	1	25.10	25.10	-1	2,740	-0.04%
2019/11/29	10	25.15	0	0.00	25.10	10	2,781	0.36%
2019/11/27	0	0.00	1	25.40	25.50	-1	2,859	-0.03%
2019/11/25	0	0.00	2	25.30	25.35	-2	2,975	-0.07%
2019/11/21	0	0.00	5	25.05	25.25	-5	3,095	-0.16%
2019/11/20	1	24.95	1	24.95	25.15	0	3,114	0.00%
2019/11/19	7	24.99	0	0.00	24.95	7	3,187	0.22%
2019/11/18	0	0.00	23	24.94	25.10	-23	3,234	-0.71%
2019/11/13	0	0.00	1	24.25	24.25	-1	3,420	-0.03%
2019/11/12	6	23.89	0	0.00	24.00	6	3,529	0.17%
2019/11/11	1	23.75	1	24.05	23.75	0	3,777	0.00%
2019/11/07	1	24.30	0	0.00	24.10	1	4,042	0.02%
2019/11/06	0	0.00	5	24.40	24.40	-5	4,191	-0.12%
2019/11/04	18	24.47	47	24.80	24.85	-29	4,522	-0.64%
2019/11/01	2	23.60	2	23.90	23.85	0	4,556	0.00%
2019/10/31	16	23.90	3	23.82	23.80	13	4,603	0.28%
2019/10/30	2	24.18	1	24.30	24.25	1	4,649	0.02%
2019/10/29	12	24.23	0	0.00	24.15	12	4,688	0.26%
2019/10/28	26	24.65	0	0.00	24.70	26	4,713	0.55%
2019/10/23	3	25.10	0	0.00	25.10	3	5,075	0.06%
2019/10/22	0	0.00	1	25.25	25.35	-1	5,113	-0.02%
2019/10/21	3	25.10	7	25.40	25.50	-4	5,190	-0.08%
2019/10/18	0	0.00	1	25.30	25.30	-1	5,302	-0.02%
2019/10/17	0	0.00	11	25.30	25.35	-11	5,324	-0.21%
2019/10/16	1	25.10	0	0.00	25.15	1	5,375	0.02%
2019/10/14	20	24.88	7	24.61	24.95	13	5,453	0.24%
2019/10/09	3	25.75	0	0.00	25.65	3	5,363	0.06%
2019/10/07	2	26.00	0	0.00	26.00	2	5,466	0.04%
2019/10/02	1	26.55	1	26.55	26.60	0	5,923	0.00%
2019/09/27	1	26.25	0	0.00	26.25	1	5,875	0.02%
2019/09/23	0	0.00	1	26.70	26.80	-1	5,827	-0.02%
2019/09/20	1	26.25	0	0.00	26.55	1	5,942	0.02%
2019/09/19	0	0.00	2.2	26.56	26.60	-2.2	5,924	-0.04%
2019/09/17	3	26.83	0	0.00	26.70	3	6,068	0.05%
2019/09/16	6	26.73	0	0.00	26.55	6	6,108	0.10%
2019/09/05	2	28.70	2	28.55	28.55	0	5,869	0.00%
2019/09/03	0	0.00	1	28.60	28.55	-1	5,846	-0.02%
2019/08/30	1	28.40	0	0.00	28.00	1	5,760	0.02%
2019/08/28	4	28.25	4	27.93	27.60	0	5,675	0.00%
2019/08/27	0	0.00	1	27.25	27.65	-1	5,580	-0.02%
2019/08/26	2	27.03	1	27.20	26.85	1	5,536	0.02%
2019/08/23	0	0.00	1	28.10	28.10	-1	5,457	-0.02%
2019/08/22	0	0.00	1	28.75	28.45	-1	5,445	-0.02%
2019/08/21	1	28.35	3	28.28	28.25	-2	5,355	-0.04%
2019/08/20	2	28.30	4	28.75	28.30	-2	5,293	-0.04%
2019/08/19	3	28.85	4	28.95	28.85	-1	5,210	-0.02%
2019/08/16	4	28.83	2	28.60	28.65	2	5,170	0.04%
2019/08/15	0	0.00	4	28.95	28.75	-4	5,126	-0.08%
2019/08/14	6	28.60	8	28.71	28.95	-2	5,035	-0.04%
2019/08/13	4	28.19	9	28.04	27.75	-5	4,835	-0.10%
2019/08/12	2	28.65	13	29.05	28.75	-11	4,774	-0.23%
2019/08/08	5	28.25	10	28.56	28.45	-5	4,616	-0.11%
2019/08/07	10	28.12	20	28.72	28.05	-10	4,537	-0.22%
2019/08/06	37	27.92	5	28.05	28.30	32	4,373	0.73%
2019/08/05	2	27.30	27	27.26	27.40	-25	4,279	-0.58%
2019/08/02	3	27.22	0	0.00	27.15	3	4,223	0.07%
2019/08/01	1	27.70	16	27.38	27.70	-15	4,257	-0.35%
2019/07/31	3	26.60	4	26.70	27.05	-1	4,261	-0.02%
2019/07/30	3	26.55	10	26.68	26.45	-7	4,274	-0.16%
2019/07/29	2	27.75	4	27.23	27.20	-2	4,277	-0.05%
2019/07/26	10	27.46	3	27.45	27.40	7	4,281	0.16%
2019/07/25	21	27.80	10	27.98	27.60	11	4,335	0.25%
2019/07/24	2	27.20	2	27.15	27.20	0	4,229	0.00%
2019/07/23	5	27.10	6	27.20	26.85	-1	4,220	-0.02%
2019/07/22	0	0.00	9	27.00	26.85	-9	4,182	-0.22%
2019/07/19	0	0.00	2	26.30	26.25	-2	4,201	-0.05%
2019/07/18	7	26.59	1	26.55	26.20	6	4,231	0.14%
2019/07/17	2	26.48	3	26.75	26.80	-1	4,239	-0.02%
2019/07/16	0	0.00	2	26.20	26.15	-2	4,296	-0.05%
2019/07/15	0	0.00	1	26.15	26.15	-1	4,274	-0.02%
2019/07/11	0	0.00	3	25.60	25.70	-3	4,226	-0.07%
2019/07/10	8	25.85	15	26.14	25.60	-7	4,243	-0.16%
2019/07/09	0	0.00	10	25.70	25.90	-10	3,908	-0.26%
2019/07/08	2	25.48	1	25.40	25.75	1	3,902	0.03%
2019/07/05	2	25.55	0	0.00	25.40	2	3,920	0.05%
2019/07/03	2	25.35	2	25.50	25.20	0	4,008	0.00%
2019/07/02	1	25.50	0	0.00	25.70	1	4,028	0.02%
2019/06/28	3	25.10	3	25.05	25.05	0	4,038	0.00%
2019/06/27	12	25.77	27	25.93	25.25	-15	4,034	-0.37%
2019/06/26	0	0.00	1	25.50	25.70	-1	3,911	-0.03%
2019/06/25	2	25.40	2	25.35	25.35	0	3,926	0.00%
2019/06/24	0	0.00	10	25.14	25.30	-10	3,877	-0.26%
2019/06/21	2	24.50	0	0.00	24.50	2	3,881	0.05%
2019/06/19	1	23.90	1	24.15	24.10	0	4,187	0.00%
2019/06/18	0	0.00	5	23.65	23.55	-5	4,303	-0.12%
2019/05/31	3	23.40	0	0.00	23.45	3	5,027	0.06%
2019/05/30	0	0.00	1	22.90	23.20	-1	5,063	-0.02%
2019/05/29	1	22.70	0	0.00	22.60	1	5,109	0.02%
2019/05/28	5	23.20	0	0.00	23.15	5	5,107	0.10%
2019/05/27	1	23.40	0	0.00	23.15	1	5,149	0.02%
2019/05/23	0	0.00	12	23.43	23.30	-12	5,218	-0.23%
2019/05/22	1	24.40	1	24.65	24.15	0	5,200	0.00%
2019/05/20	0	0.00	6	24.50	24.75	-6	5,249	-0.11%
2019/05/17	0	0.00	2	24.65	24.25	-2	5,221	-0.04%
2019/05/16	6	24.85	7	24.34	24.30	-1	5,180	-0.02%
2019/05/15	18	25.18	1	25.05	25.05	17	5,164	0.33%
2019/05/14	0	0.00	1	24.70	24.80	-1	5,107	-0.02%
2019/05/13	0	0.00	1	24.60	24.55	-1	5,084	-0.02%
2019/05/09	9	24.75	4	24.43	24.20	5	4,995	0.10%
2019/05/08	6	24.90	6	25.20	25.35	0	4,909	0.00%
2019/05/07	4	25.55	1	26.00	25.70	3	4,836	0.06%
2019/05/06	6	25.20	9	25.79	25.10	-3	4,785	-0.06%
2019/05/03	4	26.33	3	26.17	26.40	1	4,701	0.02%
2019/05/02	4	25.80	9	26.26	26.25	-5	4,671	-0.11%
2019/04/30	9	25.87	12	25.77	26.00	-3	4,622	-0.06%
2019/04/29	0	0.00	6	25.11	25.00	-6	4,407	-0.14%
2019/04/26	5	24.80	2	25.15	25.35	3	4,409	0.07%
2019/04/25	36	25.56	17	25.65	25.15	19	4,519	0.42%
2019/04/23	5	24.80	0	0.00	25.20	5	4,545	0.11%
2019/04/22	8	25.09	2	25.45	25.10	6	4,548	0.13%
2019/04/18	1	24.35	0	0.00	23.90	1	4,501	0.02%
2019/04/16	5	24.67	1	24.75	24.50	4	4,820	0.08%
2019/04/15	3	24.20	12	24.33	24.65	-9	4,989	-0.18%
2019/04/11	1	23.80	5	24.05	23.70	-4	4,911	-0.08%
2019/04/10	29	24.25	20	24.15	24.10	9	4,887	0.18%
2019/03/28	1	22.85	5	22.90	22.90	-4	4,701	-0.09%
2019/03/27	4	23.49	2	23.55	23.50	2	4,650	0.04%
2019/03/26	5	23.30	0	0.00	23.40	5	4,622	0.11%
2019/03/25	3	23.82	20	23.81	23.75	-17	4,553	-0.37%
2019/03/22	26	24.99	3	25.22	24.85	23	4,557	0.50%
2019/03/21	8	26.51	7	26.65	26.10	1	4,316	0.02%
2019/03/20	3	26.12	2	25.95	26.05	1	4,214	0.02%
2019/03/19	8	26.08	2	26.20	26.10	6	4,218	0.14%
2019/03/18	21	25.87	19	26.06	26.50	2	4,208	0.05%
2019/03/15	0	0.00	161	25.15	25.15	-161	4,001	-4.02%	大賣/鉅額交易
2019/03/14	2	25.80	16	25.74	25.35	-14	3,996	-0.35%
2019/03/13	0	0.00	46	25.12	25.35	-46	3,949	-1.17%
2019/03/12	0	0.00	4	25.15	25.05	-4	3,954	-0.10%
2019/03/08	2	24.65	7	24.49	24.75	-5	4,017	-0.12%
2019/03/07	17	25.32	19	25.63	25.10	-2	4,007	-0.05%
2019/03/06	17	25.27	8	25.42	25.70	9	3,941	0.23%
2019/03/05	2	25.45	2	24.85	24.85	0	3,870	0.00%
2019/03/04	3	25.08	3	25.03	25.00	0	3,847	0.00%
2019/02/27	3	24.18	2	23.95	24.55	1	3,807	0.03%
2019/02/26	1	24.50	0	0.00	24.50	1	3,815	0.03%
2019/02/25	0	0.00	1	25.30	24.95	-1	3,835	-0.03%
2019/02/22	2	24.85	2	24.90	24.90	0	3,808	0.00%
2019/02/21	2	24.68	1	24.90	24.80	1	3,830	0.03%
2019/02/20	12	24.50	6	24.40	24.50	6	3,817	0.16%
2019/02/19	1	24.70	0	0.00	24.70	1	3,789	0.03%
2019/02/15	3	24.72	0	0.00	24.80	3	3,812	0.08%
2019/02/13	70	25.01	0	0.00	24.95	70	3,803	1.84%
2019/02/12	2	25.10	1	24.90	24.90	1	3,803	0.03%
2019/02/11	5	24.85	2	24.65	24.90	3	3,795	0.08%
2019/01/28	102	24.87	2	24.85	24.90	100	3,750	2.67%	大買/
2019/01/25	50	24.70	0	0.00	24.65	50	3,756	1.33%
2019/01/24	1	24.70	2	24.80	24.65	-1	3,746	-0.03%
2019/01/23	2	24.80	1	24.85	24.80	1	3,737	0.03%
2019/01/18	4	24.99	0	0.00	25.30	4	3,642	0.11%
2019/01/17	4	25.53	2	25.58	25.30	2	3,618	0.06%
2019/01/16	1	25.70	11.3	25.72	26.10	-10.3	3,458	-0.30%
2019/01/15	2	25.40	9	25.30	25.05	-7	3,279	-0.21%
2019/01/14	3	24.93	2	24.75	24.85	1	3,222	0.03%
2019/01/11	2	25.40	2	25.25	25.10	0	3,158	0.00%
2019/01/09	4	25.48	6	25.63	25.50	-2	3,015	-0.07%
2019/01/08	2	24.85	0	0.00	25.45	2	2,864	0.07%
2019/01/07	13	24.20	13	24.56	24.50	0	2,643	0.00%
2018/12/25	0	0.00	1	22.70	22.65	-1	2,408	-0.04%
2018/12/24	1	22.90	2	22.80	23.05	-1	2,406	-0.04%
2018/12/22	2	22.60	0	0.00	22.55	2	2,398	0.08%
2018/12/17	13	24.22	15	23.43	23.00	-2	2,441	-0.08%
2018/12/13	0	0.00	3	23.40	23.05	-3	2,299	-0.13%
2018/12/12	3	23.10	0	0.00	23.00	3	2,257	0.13%
2018/12/10	2	21.65	0	0.00	21.55	2	2,095	0.10%
2018/12/07	0	0.00	16	21.54	22.15	-16	2,086	-0.77%
2018/12/06	1	21.75	0	0.00	21.30	1	2,067	0.05%
2018/12/05	3	21.95	3	22.30	22.25	0	2,033	0.00%
2018/12/04	3	22.40	4	22.94	22.45	-1	2,034	-0.05%
2018/12/03	0	0.00	1	22.15	22.10	-1	1,968	-0.05%
2018/11/29	3	21.85	9	21.59	21.45	-6	1,929	-0.31%
2018/11/28	3	21.30	5	21.31	21.45	-2	1,902	-0.11%
2018/11/27	2	20.95	0	0.00	20.95	2	1,876	0.11%
2018/11/26	2	20.80	0	0.00	20.80	2	1,855	0.11%
2018/11/22	0	0.00	3	21.00	20.80	-3	1,808	-0.17%
2018/11/21	3	20.73	2	20.85	21.00	1	1,804	0.06%
2018/11/15	2	20.05	0	0.00	19.90	2	1,753	0.11%
2018/11/13	0	0.00	30	18.84	19.35	-30	1,723	-1.74%
2018/11/08	0	0.00	1	19.60	19.50	-1	1,833	-0.05%
2018/11/06	2	19.30	1	19.30	19.05	1	2,062	0.05%
2018/10/25	10	17.50	0	0.00	17.15	10	2,460	0.41%
2018/10/24	0	0.00	3	18.30	18.40	-3	2,454	-0.12%
2018/10/19	0.3	19.05	18	18.50	19.10	-17.7	2,525	-0.70%
2018/10/18	3	19.00	0	0.00	18.80	3	2,543	0.12%
2018/10/17	0	0.00	2	18.85	18.65	-2	2,570	-0.08%
2018/10/16	30.2	18.67	1	18.55	18.60	29.2	2,626	1.11%
2018/10/15	1	18.25	0	0.00	18.15	1	2,671	0.04%
2018/10/12	2	18.20	0	0.00	18.10	2	2,776	0.07%
2018/10/11	1	18.00	0	0.00	18.00	1	3,116	0.03%
2018/10/05	2	20.50	4	21.03	20.65	-2	3,690	-0.05%
2018/10/04	2	21.75	0	0.00	21.50	2	3,714	0.05%
2018/10/02	1	22.65	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	13.5	23.35	0	0.00	23.30	13.5	3,882	0.35%
2018/09/27	1	22.55	0	0.00	22.90	1	3,888	0.03%
2018/09/25	1	22.15	0	0.00	22.30	1	4,258	0.02%
2018/09/21	0	0.00	1	22.00	21.90	-1	4,288	-0.02%
2018/09/19	1	22.10	2	22.38	22.25	-1	4,400	-0.02%
2018/09/18	2	22.00	0	0.00	22.05	2	4,408	0.05%
2018/09/13	0	0.00	5	21.40	21.55	-5	4,511	-0.11%
2018/09/11	5	21.30	0	0.00	21.40	5	4,709	0.11%
2018/08/29	0	0.00	1	22.95	23.00	-1	5,219	-0.02%
2018/08/28	1	23.20	0	0.00	22.95	1	5,366	0.02%
2018/08/24	0	0.00	1	21.90	21.80	-1	5,787	-0.02%
2018/08/21	4	22.14	3	22.00	22.10	1	5,885	0.02%
2018/08/16	0	0.00	2	21.40	22.00	-2	5,863	-0.03%
2018/08/15	0	0.00	2	22.60	22.20	-2	5,832	-0.03%
2018/08/14	2	23.58	3	23.05	23.05	-1	5,802	-0.02%
2018/08/13	20	23.86	25	24.12	23.60	-5	5,750	-0.09%
2018/08/09	0	0.00	1	26.60	26.05	-1	5,778	-0.02%
2018/08/08	1	26.55	0	0.00	26.55	1	5,753	0.02%
2018/08/07	2	27.15	0	0.00	26.85	2	5,736	0.03%
2018/08/06	2	27.05	0	0.00	27.15	2	5,724	0.03%
2018/08/03	4	27.49	2	27.45	27.35	2	5,726	0.03%
2018/07/30	2	27.05	1	26.85	26.90	1	5,434	0.02%
2018/07/27	0	0.00	2	26.80	27.25	-2	5,423	-0.04%
2018/07/26	4	26.78	2	26.60	26.55	2	5,382	0.04%
2018/07/25	0	0.00	4	26.61	26.60	-4	5,360	-0.07%
2018/07/24	2	26.75	2	26.75	26.95	0	5,343	0.00%
2018/07/23	2	26.63	0	0.00	26.55	2	5,329	0.04%
2018/07/20	7	27.30	10	27.16	27.05	-3	5,289	-0.06%
2018/07/19	2	27.60	11	27.58	27.45	-9	5,251	-0.17%
2018/07/18	25	28.44	131	28.33	27.90	-106	5,190	-2.04%	大賣/鉅額交易
2018/07/17	1	27.60	3	27.75	27.50	-2	4,869	-0.04%
2018/07/16	32	27.86	27	27.99	28.00	5	4,833	0.10%
2018/07/13	165	28.70	31	28.60	28.45	134	4,685	2.86%	大買/鉅額交易
2018/07/12	0	0.00	5	27.75	27.80	-5	4,325	-0.12%
2018/07/11	2	27.70	2	28.15	27.50	0	4,306	0.00%
2018/07/09	1	27.45	0	0.00	27.20	1	4,301	0.02%
2018/07/06	0	0.00	1	26.85	27.05	-1	4,281	-0.02%
2018/07/05	4	27.44	0	0.00	27.00	4	4,321	0.09%
2018/07/04	4	28.09	12	28.14	27.90	-8	4,324	-0.18%
2018/07/03	3	27.20	0	0.00	27.15	3	4,011	0.07%
2018/07/02	1	26.85	0	0.00	26.85	1	4,016	0.02%
2018/06/29	5	27.50	0	0.00	27.25	5	3,991	0.13%
2018/06/27	0	0.00	1	26.35	26.10	-1	3,951	-0.03%
2018/06/26	0	0.00	3	26.15	26.20	-3	3,973	-0.08%
2018/06/21	13	28.17	6	27.88	27.95	7	3,998	0.18%
2018/06/15	0	0.00	2	27.30	27.50	-2	4,095	-0.05%
2018/06/13	1	27.40	0	0.00	27.60	1	4,174	0.02%
2018/06/12	3	28.28	8	28.16	27.85	-5	4,166	-0.12%
2018/06/11	2	27.35	10	27.50	27.40	-8	4,093	-0.20%
2018/06/08	2	27.90	3	27.78	27.70	-1	4,127	-0.02%
2018/06/07	1	27.95	7	27.94	27.65	-6	4,144	-0.14%
2018/06/06	0	0.00	4	27.29	27.35	-4	4,114	-0.10%
2018/06/05	11	27.63	9	27.45	27.00	2	4,531	0.04%
2018/06/04	15	28.11	24	28.17	28.05	-9	4,582	-0.20%
2018/06/01	22	27.32	13	27.46	27.35	9	4,392	0.20%
2018/05/31	1	26.75	1	26.50	26.50	0	4,412	0.00%
2018/05/30	1	26.00	2	26.05	25.90	-1	4,538	-0.02%
2018/05/29	2	26.30	2	26.00	26.25	0	4,596	0.00%
2018/05/28	2	26.25	0	0.00	26.05	2	4,630	0.04%
2018/05/22	0	0.00	4	25.75	25.75	-4	4,910	-0.08%
2018/05/18	1	25.55	1	25.55	25.40	0	5,176	0.00%
2018/05/17	5	26.10	4	25.80	26.10	1	5,161	0.02%
2018/05/10	0	0.00	1	24.35	23.95	-1	5,360	-0.02%
2018/05/09	1	24.20	0	0.00	24.05	1	5,416	0.02%
2018/05/07	0	0.00	1	23.95	24.00	-1	5,554	-0.02%
2018/04/27	2	23.75	1	23.80	23.70	1	6,376	0.02%
2018/04/26	2	23.75	0	0.00	23.55	2	6,682	0.03%
2018/04/25	2	23.55	0	0.00	23.75	2	7,172	0.03%
2018/04/24	1	23.90	0	0.00	23.90	1	7,255	0.01%
2018/04/23	1	24.90	0	0.00	24.80	1	7,302	0.01%
2018/04/20	2	25.15	2	25.35	25.20	0	7,393	0.00%
2018/04/19	0	0.00	8	25.70	25.50	-8	7,480	-0.11%
2018/04/18	5	25.70	0	0.00	25.50	5	7,755	0.06%
2018/04/17	2	26.15	2	26.08	25.80	0	7,945	0.00%
2018/04/16	4	26.98	1	26.90	26.60	3	8,233	0.04%
2018/04/12	1	26.20	0	0.00	26.25	1	9,242	0.01%
2018/04/11	6	26.75	2	26.85	26.70	4	10,411	0.04%
2018/04/10	0	0.00	2	26.43	26.55	-2	11,292	-0.02%
2018/04/03	5	26.15	0	0.00	25.85	5	11,754	0.04%
2018/04/02	0	0.00	2	26.70	26.65	-2	11,738	-0.02%
2018/03/30	1	27.25	0	0.00	27.05	1	11,829	0.01%
2018/03/29	0	0.00	2	27.00	27.00	-2	11,807	-0.02%
2018/03/28	4	27.15	5	27.24	27.00	-1	11,817	-0.01%
2018/03/27	16	27.29	4	27.45	27.50	12	11,825	0.10%
2018/03/26	6	26.75	0	0.00	26.80	6	11,834	0.05%
2018/03/23	0	0.00	15	26.60	26.75	-15	11,831	-0.13%
2018/03/20	2	27.30	2	27.15	27.15	0	11,863	0.00%
2018/03/19	4	28.20	2	27.95	27.90	2	11,893	0.02%
2018/03/15	11	28.03	2	28.00	28.05	9	11,917	0.08%
2018/03/14	5	28.00	1	28.20	27.95	4	11,906	0.03%
2018/03/13	3	28.30	2	28.60	28.45	1	11,883	0.01%
2018/03/12	2	28.75	7	28.58	28.35	-5	11,841	-0.04%
2018/03/09	22	30.13	25	30.28	29.20	-3	11,816	-0.03%
2018/03/08	13	28.85	22	28.78	28.75	-9	11,452	-0.08%
2018/03/07	5	28.48	6	28.43	28.50	-1	11,450	-0.01%
2018/03/06	4	28.72	7	28.88	28.75	-3	11,513	-0.03%
2018/03/05	11	28.80	12	28.48	28.45	-1	11,389	-0.01%
2018/03/02	9	28.22	55	28.19	28.15	-46	11,353	-0.41%
2018/03/01	8	27.75	24	28.02	27.95	-16	11,737	-0.14%
2018/02/27	32	27.84	37	27.88	27.80	-5	11,967	-0.04%
2018/02/26	0	0.00	10	27.65	27.00	-10	12,038	-0.08%
2018/02/23	26	27.55	12	27.40	27.45	14	12,002	0.12%
2018/02/22	2	27.10	6	27.15	27.25	-4	11,994	-0.03%
2018/02/21	65	27.31	26	26.61	27.50	39	11,995	0.33%
2018/02/12	26	25.58	0	0.00	25.45	26	11,913	0.22%
2018/02/09	2	23.70	7	24.14	25.00	-5	11,890	-0.04%
2018/02/08	1	25.00	0	0.00	25.10	1	11,927	0.01%
2018/02/07	2	25.50	20	25.68	25.25	-18	11,965	-0.15%
2018/02/06	2	25.00	66	25.29	25.10	-64	12,043	-0.53%
2018/02/05	14	27.00	3	27.22	27.40	11	12,214	0.09%
2018/02/01	1	27.85	2	27.90	27.95	-1	12,226	-0.01%
2018/01/31	3	27.87	3	28.07	28.10	0	12,282	0.00%
2018/01/30	27	28.59	35	28.47	28.05	-8	12,234	-0.07%
2018/01/29	21	28.32	2	28.38	28.40	19	12,159	0.16%
2018/01/26	4	27.88	11	27.88	27.70	-7	12,089	-0.06%
2018/01/25	17	29.03	22	28.72	28.10	-5	11,968	-0.04%
2018/01/24	12	29.00	12	29.21	29.30	0	11,793	0.00%
2018/01/23	22	29.37	4	29.48	29.05	18	11,701	0.15%
2018/01/22	43	31.04	51	31.14	30.30	-8	11,422	-0.07%
2018/01/19	55	30.94	24	31.00	30.70	31	11,212	0.28%
2018/01/18	15	29.72	15	29.38	29.35	0	10,752	0.00%
2018/01/17	4	29.49	0	0.00	29.45	4	10,698	0.04%
2018/01/16	14	29.88	6	29.74	29.50	8	10,612	0.08%
2018/01/15	11	29.45	15	29.42	29.35	-4	10,510	-0.04%
2018/01/12	13	30.40	5	30.57	30.05	8	10,468	0.08%
2018/01/11	5	29.60	9	29.68	29.55	-4	10,156	-0.04%
2018/01/10	11	29.40	5	29.25	29.10	6	9,979	0.06%
2018/01/09	9	30.28	66	29.98	30.20	-57	9,679	-0.59%
2018/01/08	34	31.50	50	31.54	30.60	-16	9,315	-0.17%
2018/01/05	42	30.82	103	30.76	31.20	-61	8,612	-0.71%	大賣/
2018/01/04	92	27.67	107.2	28.43	28.95	-15.2	7,454	-0.20%	大賣/
2018/01/03	52	26.63	26	26.63	26.35	26	6,544	0.40%
2018/01/02	14	26.01	1	25.80	25.95	13	6,204	0.21%