正文 (4906)-元大-新莊券商分點個股進出

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
33.25
漲跌
▲0.45
漲幅
+1.37%
成交量
2,000張
產業
上市通信網路類股▲1.25%
594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-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/04/29	6	33.10	2	33.15	33.25	4	7,071	0.06%
2024/04/26	2	32.68	5	32.75	32.80	-3	7,230	-0.04%
2024/04/24	0	32.90	0	33.00	33.00	0	7,337	0.00%
2024/04/23	0	0.00	3	32.50	32.55	-3	7,404	-0.04%
2024/04/22	5	32.15	0	32.10	32.25	5	7,631	0.07%
2024/04/19	9	32.39	14	32.85	32.20	-5	7,766	-0.06%
2024/04/18	3	32.85	2	32.85	33.15	1	7,725	0.01%
2024/04/17	0	0.00	1.1	33.01	32.95	-1.1	7,742	-0.01%
2024/04/16	16	33.08	5.1	33.05	32.70	10.9	7,740	0.14%
2024/04/15	1	34.10	0	0.00	34.10	1	7,693	0.01%
2024/04/12	1	34.75	2	34.53	34.55	-1	7,674	-0.01%
2024/04/11	12	34.39	1	34.65	34.65	11	7,676	0.14%
2024/04/10	2	34.70	24	34.59	34.70	-22	7,709	-0.29%
2024/04/09	12	34.06	22	34.37	34.05	-10	7,659	-0.13%
2024/04/08	5	33.97	0	0.00	34.05	5	7,608	0.07%
2024/04/03	7	33.91	7	34.00	33.95	0	7,608	0.00%
2024/04/02	16	34.12	0	0.00	34.10	16	7,621	0.21%
2024/04/01	1	34.75	4	34.64	34.55	-3	7,594	-0.04%
2024/03/29	5	34.08	0	0.00	34.10	5	7,575	0.07%
2024/03/28	8	34.30	6	34.30	34.20	2	7,639	0.03%
2024/03/27	3	34.43	1	34.80	34.40	2	7,680	0.03%
2024/03/26	30.1	34.74	18	34.78	34.40	12.1	7,678	0.16%
2024/03/25	2	35.15	2	35.30	35.30	0	7,627	0.00%
2024/03/22	2.1	35.15	7	35.18	35.10	-4.9	7,653	-0.06%
2024/03/21	11	34.86	2	34.88	34.80	9	7,663	0.12%
2024/03/20	4.1	35.15	0	0.00	34.90	4.1	7,731	0.05%
2024/03/19	4.3	35.07	0	0.00	35.00	4.3	7,974	0.05%
2024/03/18	16	34.84	6	34.92	35.10	10	8,333	0.12%
2024/03/15	15	34.39	0	0.00	34.30	15	8,602	0.17%
2024/03/14	26.6	35.12	6	35.12	34.90	20.6	8,679	0.24%
2024/03/13	4	35.90	8	36.03	35.65	-4	8,912	-0.04%
2024/03/12	15	36.25	12	36.16	36.15	3	8,880	0.03%
2024/03/11	10	36.10	3	36.33	36.15	7	8,786	0.08%
2024/03/08	14	36.05	9.3	36.14	35.95	4.7	8,713	0.05%
2024/03/07	16	37.73	28	37.65	36.80	-12	8,577	-0.14%
2024/03/06	36.3	38.50	33	38.49	38.35	3.3	8,253	0.04%
2024/03/05	99	39.89	98	39.72	39.50	1	7,969	0.01%
2024/03/04	20	37.75	132	38.07	38.70	-112	6,493	-1.72%	大賣/鉅額交易
2024/03/01	21	35.30	0	0.00	35.20	21	5,983	0.35%
2024/02/27	2	35.50	1	35.85	35.25	1	5,974	0.02%
2024/02/26	0	0.00	7	36.13	36.00	-7	5,965	-0.12%
2024/02/23	25	35.99	1	36.55	35.90	24	5,955	0.40%
2024/02/22	4	36.09	0	0.00	36.35	4	6,002	0.07%
2024/02/21	1	36.05	1	35.95	36.05	0	5,965	0.00%
2024/02/20	0	0.00	3	35.70	35.65	-3	5,938	-0.05%
2024/02/19	0	0.00	2	35.85	35.95	-2	5,940	-0.03%
2024/02/16	5	35.70	0	0.00	35.65	5	5,922	0.08%
2024/02/15	2	34.80	0	0.00	35.70	2	5,925	0.03%
2024/02/05	12	35.23	4	35.21	35.10	8	5,887	0.14%
2024/02/02	34	36.24	11.2	36.20	36.00	22.8	5,862	0.39%
2024/02/01	1.2	36.15	10	36.21	36.20	-8.8	5,732	-0.15%
2024/01/31	11	35.59	3	35.50	35.60	8	5,626	0.14%
2024/01/30	1	35.30	7	35.69	35.75	-6	5,649	-0.11%
2024/01/29	10	35.35	0	0.00	35.80	10	5,636	0.18%
2024/01/26	11	35.23	3	35.08	35.00	8	5,682	0.14%
2024/01/25	3	35.58	3	35.60	35.60	0	5,729	0.00%
2024/01/24	16	36.06	2	36.00	35.80	14	5,703	0.25%
2024/01/23	6	35.92	13	35.95	35.90	-7	5,671	-0.12%
2024/01/22	11.1	35.80	30	35.81	35.85	-18.9	5,625	-0.34%
2024/01/19	20	34.81	1	34.85	34.80	19	5,467	0.35%
2024/01/18	14	34.99	45	35.02	35.20	-31	5,445	-0.57%
2024/01/17	31	35.46	10	35.35	35.35	21	5,398	0.39%
2024/01/16	28	35.01	69	35.76	36.00	-41	5,340	-0.77%
2024/01/15	47	34.63	44	34.51	35.00	3	5,112	0.06%
2024/01/12	1	33.50	0	0.00	33.50	1	5,002	0.02%
2024/01/11	14	33.58	1	33.90	33.75	13	5,018	0.26%
2024/01/10	1	33.50	1.4	33.36	33.45	-0.4	5,067	-0.01%
2024/01/09	3	33.23	0.2	33.50	33.25	2.8	5,131	0.06%
2024/01/08	19	33.83	4	33.90	33.75	15	5,171	0.29%
2024/01/05	16	33.83	0	34.00	33.65	16	5,213	0.31%
2024/01/04	4	34.14	8	33.75	33.85	-4	5,268	-0.08%
2024/01/03	16	34.24	9	34.14	34.15	7	5,289	0.13%
2024/01/02	0	0.00	1	34.80	34.70	-1	5,278	-0.02%
2023/12/29	3	34.50	0	0.00	34.50	3	5,341	0.06%
2023/12/28	13	34.61	0	0.00	34.80	13	5,364	0.24%
2023/12/27	4	34.56	2	34.55	34.55	2	5,396	0.04%
2023/12/26	0	0.00	2	34.90	34.85	-2	5,538	-0.04%
2023/12/25	17	34.92	9.1	34.74	34.60	7.9	5,548	0.14%
2023/12/22	4	35.71	6	35.73	35.55	-2	5,530	-0.04%
2023/12/21	3	35.60	0	0.00	35.60	3	5,535	0.05%
2023/12/20	5	35.89	0	0.00	35.95	5	5,661	0.09%
2023/12/19	2	35.65	14.1	35.47	35.60	-12.1	5,672	-0.21%
2023/12/18	25	35.86	0	0.00	35.80	25	5,740	0.44%
2023/12/15	15	36.30	9	36.64	36.20	6	5,810	0.10%
2023/12/14	8.1	37.04	17.4	36.94	36.90	-9.3	5,830	-0.16%
2023/12/13	33.9	36.54	109.1	36.51	36.35	-75.2	5,593	-1.34%	大賣/
2023/12/12	29.2	35.67	90	35.70	35.75	-60.8	5,399	-1.13%
2023/12/11	55	34.28	17	34.28	34.30	38	5,452	0.70%
2023/12/08	34.2	35.41	78	35.25	35.70	-43.9	5,430	-0.81%
2023/12/07	0	0.00	13	34.71	34.50	-13	5,303	-0.25%
2023/12/06	0	0.00	1	34.25	34.15	-1	5,386	-0.02%
2023/12/04	21	34.35	0	0.00	34.25	21	5,826	0.36%
2023/11/30	1	34.05	6	34.10	34.05	-5	6,330	-0.08%
2023/11/29	1	34.20	0	0.00	34.20	1	6,567	0.02%
2023/11/28	3	34.35	20	34.34	34.40	-17	6,905	-0.25%
2023/11/27	16	33.76	0	0.00	33.55	16	7,100	0.23%
2023/11/24	1	34.40	0	0.00	34.10	1	7,301	0.01%
2023/11/22	6	34.32	14	34.62	34.65	-8	8,732	-0.09%
2023/11/21	4	34.85	17	34.87	34.60	-13	9,605	-0.14%
2023/11/20	0	0.00	15	34.06	34.30	-15	9,947	-0.15%
2023/11/16	3	33.47	50	33.50	33.40	-47	10,727	-0.44%
2023/11/15	12	33.41	2	33.18	33.10	10	11,172	0.09%
2023/11/14	2	32.83	1	33.10	33.15	1	11,272	0.01%
2023/11/10	6	32.73	0	0.00	32.70	6	11,360	0.05%
2023/11/09	46	32.97	13	32.97	32.90	33	11,392	0.29%
2023/11/08	1	33.20	0	0.00	33.30	1	11,367	0.01%
2023/11/06	0	0.00	1	33.90	33.90	-1	11,542	-0.01%
2023/11/03	6	34.52	4	34.38	34.25	2	11,956	0.02%
2023/11/01	0	0.00	1	32.70	32.60	-1	12,043	-0.01%
2023/10/31	28	32.92	3	32.90	32.60	25	12,232	0.20%
2023/10/30	1	33.25	0	0.00	33.30	1	12,328	0.01%
2023/10/25	6	33.97	0	0.00	33.70	6	12,669	0.05%
2023/10/24	1	33.40	0	0.00	34.00	1	12,726	0.01%
2023/10/20	2	33.05	0	0.00	33.40	2	12,926	0.02%
2023/10/18	43	33.28	0	0.00	33.45	43	13,018	0.33%
2023/10/17	36	34.19	0	0.00	33.85	36	13,017	0.28%
2023/10/16	14	34.45	2	34.50	34.60	12	13,098	0.09%
2023/10/13	34	35.50	0	0.00	35.35	34	13,160	0.26%
2023/10/12	11	35.63	0	0.00	35.90	11	13,254	0.08%
2023/10/11	4	36.11	15	36.18	36.00	-11	13,271	-0.08%
2023/10/06	0	0.00	4	36.84	36.70	-4	13,344	-0.03%
2023/10/05	2	37.33	50	37.47	37.00	-48	13,382	-0.36%
2023/10/04	31	36.48	0	0.00	36.60	31	13,391	0.23%
2023/10/03	15	37.71	12	37.69	37.15	3	13,538	0.02%
2023/10/02	2	37.83	81	37.73	37.85	-79	13,683	-0.58%
2023/09/28	73	36.47	6	36.35	36.45	67	13,866	0.48%
2023/09/27	23	36.53	14	36.52	36.70	9	14,035	0.06%
2023/09/26	2	37.35	10	37.56	37.25	-8	14,314	-0.06%
2023/09/25	13	37.57	107	37.44	37.60	-94	14,810	-0.63%	大賣/
2023/09/22	3	36.05	7	36.00	36.05	-4	15,164	-0.03%
2023/09/21	81	35.78	1	35.75	35.65	80	15,371	0.52%
2023/09/20	38	36.79	5.1	36.70	36.60	32.9	15,626	0.21%
2023/09/19	51	37.41	66	37.79	37.35	-15	15,530	-0.10%
2023/09/18	61	37.14	54.3	37.47	37.10	6.7	15,394	0.04%
2023/09/15	33	37.42	3	37.72	37.05	30	15,333	0.20%
2023/09/14	6	38.08	27.3	38.26	38.05	-21.3	15,132	-0.14%
2023/09/13	1.3	37.51	8.1	37.35	37.70	-6.8	14,807	-0.05%
2023/09/12	6.4	37.43	42.2	37.48	37.45	-35.8	14,717	-0.24%
2023/09/11	11	36.19	3	36.13	36.25	8	14,568	0.05%
2023/09/08	54	36.65	13	36.51	37.00	41	14,723	0.28%
2023/09/07	26	37.46	29	37.14	37.05	-3	14,692	-0.02%
2023/09/06	82	37.87	68	38.01	37.95	14	14,398	0.10%
2023/09/05	3	36.55	10	36.51	36.50	-7	13,995	-0.05%
2023/09/04	3	36.32	10	36.33	36.20	-7	13,935	-0.05%
2023/09/01	24	37.62	169	37.28	37.05	-145	13,756	-1.05%	大賣/鉅額交易
2023/08/31	16.1	36.93	17	37.21	37.30	-0.9	13,628	-0.01%
2023/08/30	114	36.66	10	36.80	36.95	104	13,760	0.76%	大買/鉅額交易
2023/08/29	68	36.15	102	36.06	36.25	-34	13,590	-0.25%	大賣/
2023/08/28	115	37.18	96.2	38.36	35.90	18.9	13,326	0.14%	大買/
2023/08/25	58.5	37.49	187.3	36.34	37.50	-128.8	12,166	-1.06%	大賣/鉅額交易
2023/08/24	54	35.95	19.1	35.74	35.40	34.9	11,315	0.31%
2023/08/23	30	35.40	89	35.01	35.55	-59	10,998	-0.54%
2023/08/22	18	34.57	15	34.48	34.30	3	10,496	0.03%
2023/08/21	23.3	34.47	92	34.28	34.50	-68.7	10,182	-0.67%
2023/08/18	53.5	33.17	58	33.78	32.95	-4.5	9,725	-0.05%
2023/08/17	2	32.70	17	33.54	33.65	-15	9,639	-0.16%
2023/08/16	1	32.75	3	32.90	33.05	-2	9,566	-0.02%
2023/08/15	4	33.21	4	33.18	33.25	0	9,564	0.00%
2023/08/14	3	32.73	15.2	32.63	32.65	-12.2	9,629	-0.13%
2023/08/11	28	33.05	5.1	32.87	32.65	22.9	9,575	0.24%
2023/08/10	44	33.36	51	33.69	33.35	-7	9,491	-0.07%
2023/08/09	20.3	33.99	46	34.42	33.55	-25.7	9,344	-0.28%
2023/08/08	1	32.90	27	33.00	33.15	-26	8,915	-0.29%
2023/08/07	28.1	32.99	34	33.24	33.45	-5.9	8,858	-0.07%
2023/08/04	87	32.76	130	32.80	32.90	-43	8,737	-0.49%	大賣/
2023/08/02	48	31.43	16	32.09	31.40	32	8,557	0.37%
2023/08/01	6	32.54	5	32.10	32.05	1	8,426	0.01%
2023/07/31	37	32.32	24	32.13	32.10	13	8,343	0.16%
2023/07/28	13	31.55	1	31.45	31.50	12	8,268	0.15%
2023/07/26	3	31.63	33.1	31.93	31.35	-30.1	8,211	-0.37%
2023/07/25	3	32.00	1	31.95	31.90	2	8,170	0.02%
2023/07/24	4	31.61	5	31.61	31.55	-1	8,024	-0.01%
2023/07/21	12	31.40	13	31.44	31.40	-1	7,964	-0.01%
2023/07/20	1	32.20	0.1	32.25	32.05	0.9	7,937	0.01%
2023/07/19	52	31.67	1	32.80	31.60	51	7,881	0.65%
2023/07/18	1	32.30	21.1	32.78	32.25	-20.1	7,838	-0.26%
2023/07/17	48	33.34	25	33.37	33.35	23	7,735	0.30%
2023/07/14	40	32.86	4	32.93	32.75	36	7,654	0.47%
2023/07/13	9	33.00	12	32.97	32.55	-3	7,621	-0.04%
2023/07/12	3	32.35	0	0.00	32.10	3	7,580	0.04%
2023/07/11	52	32.50	5	32.36	32.40	47	7,560	0.62%
2023/07/10	58	32.92	5	32.79	32.80	53	7,535	0.70%
2023/07/07	19	33.57	20	33.49	33.55	-1	7,398	-0.01%
2023/07/06	15	33.98	14	33.88	33.65	1	7,318	0.01%
2023/07/05	9	33.44	9	33.52	33.15	0	6,999	0.00%
2023/07/04	34	33.13	30.1	33.05	33.40	3.9	6,832	0.06%
2023/07/03	64.7	34.47	65.2	34.30	34.45	-0.5	6,528	-0.01%
2023/06/30	31.4	32.83	63	32.76	33.05	-31.6	5,960	-0.53%
2023/06/29	26	31.61	26.7	31.54	31.50	-0.7	5,502	-0.01%
2023/06/28	101	31.43	204	31.45	31.25	-103	5,288	-1.95%	大買/大賣/鉅額交易
2023/06/27	0.1	30.05	10	30.10	29.80	-9.9	4,964	-0.20%
2023/06/26	0	0.00	2	30.05	30.05	-2	5,017	-0.04%
2023/06/21	5.1	30.30	0	0.00	30.25	5.1	5,082	0.10%
2023/06/20	12	30.19	1	30.25	30.15	11	5,100	0.22%
2023/06/19	10.2	30.20	1	30.20	30.05	9.2	5,111	0.18%
2023/06/16	2.1	30.53	52.1	30.95	30.50	-50	5,096	-0.98%
2023/06/15	69	30.90	140	31.05	30.90	-71	5,072	-1.40%	大賣/
2023/06/14	69.2	30.45	37	31.32	31.40	32.2	4,996	0.64%
2023/06/13	31	31.42	9.1	31.49	31.50	21.9	4,718	0.46%
2023/06/12	22	31.27	0	0.00	31.30	22	4,671	0.47%
2023/06/09	10	31.90	23.1	31.85	31.80	-13.1	4,657	-0.28%
2023/06/08	52	31.39	0	0.00	31.15	52	4,632	1.12%
2023/06/07	23	31.79	8	31.68	31.65	15	4,632	0.32%
2023/06/06	105	32.39	4	32.36	32.00	101	4,564	2.21%	大買/鉅額交易
2023/06/05	59.2	32.46	52.1	32.63	33.45	7.1	4,354	0.16%
2023/06/02	41	31.33	20.1	31.50	31.55	20.9	4,016	0.52%
2023/06/01	8	31.46	17.1	31.56	31.60	-9.1	3,984	-0.23%
2023/05/31	8	31.43	22.1	31.41	31.40	-14.1	3,966	-0.35%
2023/05/30	2	31.45	23	31.27	31.15	-21	3,928	-0.53%
2023/05/29	5	31.50	36.1	31.09	31.40	-31.1	3,868	-0.80%
2023/05/26	20	30.70	3	30.60	30.30	17	3,712	0.46%
2023/05/25	0	0.00	7	30.55	30.50	-7	3,701	-0.19%
2023/05/24	20	30.60	6	30.65	30.65	14	3,684	0.38%
2023/05/23	50	30.59	5	30.85	30.65	45	3,670	1.23%
2023/05/22	4	30.44	0	0.00	30.50	4	3,637	0.11%
2023/05/19	2	30.05	0	0.00	30.05	2	3,618	0.06%
2023/05/18	15	30.34	0	0.00	30.40	15	3,581	0.42%
2023/05/17	0	0.00	2	29.60	29.65	-2	3,442	-0.06%
2023/05/15	2	29.80	0	0.00	29.75	2	3,397	0.06%
2023/05/11	8	29.77	0.1	29.95	29.70	7.9	3,364	0.24%
2023/05/10	8	30.46	85	30.60	30.25	-77	3,319	-2.32%
2023/05/09	1	29.85	22	29.80	29.90	-21	3,249	-0.65%
2023/05/08	23	29.54	4	29.41	29.50	19	3,230	0.59%
2023/05/05	20	29.85	0	0.00	29.40	20	3,221	0.62%
2023/05/04	27	29.42	20	29.70	29.65	7	3,183	0.22%
2023/05/03	0	0.00	26	30.81	30.80	-26	3,100	-0.84%
2023/05/02	10	30.95	0	0.00	31.00	10	3,067	0.33%
2023/04/28	10	31.10	0	0.00	31.00	10	3,047	0.33%
2023/04/26	0	0.00	0.1	31.00	30.90	-0.1	3,003	0.00%
2023/04/25	1	30.75	2.1	30.71	30.80	-1.1	2,993	-0.04%
2023/04/24	14	31.14	12.1	31.45	31.50	2	2,948	0.07%
2023/04/21	40	31.38	1.1	30.67	30.80	38.9	2,923	1.33%
2023/04/20	2	32.23	2	32.20	32.10	0	2,812	0.00%
2023/04/19	2	32.50	5.1	32.50	32.50	-3.1	2,764	-0.11%
2023/04/18	0	0.00	22.1	32.53	32.25	-22.1	2,692	-0.82%
2023/04/17	0.3	32.43	1	32.30	32.35	-0.7	2,630	-0.03%
2023/04/14	50	31.86	0.1	31.90	31.65	49.9	2,536	1.97%
2023/04/13	0	31.50	1.2	31.60	31.60	-1.2	2,479	-0.05%
2023/04/12	20	31.15	20.3	31.58	31.80	-0.3	2,441	-0.01%
2023/04/11	0	0.00	77	31.59	31.35	-77	2,377	-3.24%
2023/04/10	30	31.10	1.2	30.88	30.65	28.8	2,219	1.30%
2023/04/07	30	31.28	2.3	31.27	31.30	27.7	2,166	1.28%
2023/04/06	0	0.00	1.3	31.04	31.40	-1.3	2,130	-0.06%
2023/03/31	0	30.85	4.1	30.80	30.90	-4.1	2,069	-0.20%
2023/03/30	0.3	30.90	51	30.95	30.85	-50.7	2,026	-2.50%
2023/03/29	20.1	30.60	4	30.88	30.50	16.1	1,954	0.82%
2023/03/28	22	30.43	1	30.30	30.25	21	1,916	1.10%
2023/03/27	3.8	30.45	25	30.46	30.20	-21.3	1,860	-1.14%
2023/03/24	5	29.85	1	29.90	29.85	4	1,797	0.22%
2023/03/23	0	0.00	4	29.45	29.45	-4	1,721	-0.23%
2023/03/22	4	29.13	10	29.30	29.30	-6	1,695	-0.35%
2023/03/21	1.3	29.30	0	0.00	29.25	1.3	1,674	0.07%
2023/03/20	2	29.00	18	28.84	29.15	-16	1,639	-0.98%
2023/03/17	0	0.00	1	28.45	28.40	-1	1,656	-0.06%
2023/03/16	1	28.00	7	28.26	28.00	-6	1,636	-0.37%
2023/03/15	12	28.79	16	28.98	28.65	-4	1,612	-0.25%
2023/03/14	8	28.65	11	28.66	28.75	-3	1,571	-0.19%
2023/03/13	0	0.00	5	28.10	28.25	-5	1,521	-0.33%
2023/03/10	9	28.49	12	28.42	28.50	-3	1,517	-0.20%
2023/03/07	0	0.00	17.1	28.53	28.45	-17.1	1,491	-1.15%
2023/03/06	0	0.00	1	28.35	28.35	-1	1,459	-0.07%
2023/02/24	0	0.00	3	27.75	27.70	-3	1,587	-0.19%
2023/02/23	1	27.80	0	0.00	27.80	1	1,601	0.06%
2023/02/21	1	28.00	3	28.13	28.00	-2	1,641	-0.12%
2023/02/20	10	28.10	4	28.15	28.15	6	1,645	0.36%
2023/02/17	3	28.05	1	27.80	28.05	2	1,656	0.12%
2023/02/10	3	27.60	2	27.55	27.55	1	1,908	0.05%
2023/02/09	2	27.90	0	0.00	27.90	2	1,904	0.11%
2023/02/08	12	27.97	0	0.00	28.00	12	1,903	0.63%
2023/02/06	0	0.00	1	28.30	28.10	-1	1,897	-0.05%
2023/02/03	2	28.05	3.1	28.04	28.00	-1.1	1,882	-0.06%
2023/02/02	0	0.00	4.1	28.02	28.10	-4.1	1,875	-0.22%
2023/02/01	10	27.99	2	27.90	27.95	8	1,856	0.43%
2023/01/31	4	27.40	0	0.00	27.60	4	1,815	0.22%
2023/01/30	3	27.12	1	27.15	27.20	2	1,819	0.11%
2023/01/17	0.1	26.85	0	0.00	26.85	0.1	1,823	0.00%
2023/01/13	0.1	27.15	0	0.00	26.85	0.1	1,860	0.00%
2023/01/12	0	0.00	0.5	27.56	27.45	-0.5	1,865	-0.03%
2023/01/11	3	27.67	0	0.00	27.60	3	1,877	0.16%
2023/01/04	0	0.00	3.1	28.00	28.00	-3.1	2,002	-0.15%
2023/01/03	0	0.00	2	27.55	27.50	-2	2,027	-0.10%
2022/12/30	1	27.70	0	0.00	27.40	1	2,049	0.05%
2022/12/22	0	0.00	0.1	27.40	27.30	-0.1	2,303	0.00%
2022/12/20	1.1	26.83	0	0.00	26.75	1.1	2,501	0.04%
2022/12/16	0.1	27.80	0	0.00	27.55	0.1	2,883	0.00%
2022/12/14	1	28.25	0	0.00	28.20	1	3,875	0.03%
2022/12/13	0.1	28.25	1	28.10	28.10	-0.9	3,879	-0.02%
2022/12/12	1	28.35	0	0.00	28.35	1	3,893	0.03%
2022/12/09	0	0.00	4	28.99	28.60	-4	3,901	-0.10%
2022/12/07	2	28.00	0	0.00	28.00	2	3,876	0.05%
2022/12/06	0	0.00	1	28.35	28.15	-1	3,943	-0.03%
2022/12/05	0	0.00	3	28.85	28.65	-3	3,999	-0.08%
2022/12/02	0	0.00	0.5	28.90	28.75	-0.5	4,012	-0.01%
2022/12/01	10	28.80	0	0.00	28.75	10	4,042	0.25%
2022/11/30	0	0.00	1	28.70	28.60	-1	4,149	-0.02%
2022/11/29	1	28.80	11	28.81	28.80	-10	4,494	-0.22%
2022/11/28	2	28.15	1	28.25	28.15	1	4,551	0.02%
2022/11/25	1	28.15	1	28.15	28.00	0	4,605	0.00%
2022/11/24	1	28.75	1	28.45	28.40	0	4,640	0.00%
2022/11/23	26	28.73	2	28.60	28.60	24	4,647	0.52%
2022/11/22	21	28.40	22.1	28.66	28.75	-1.1	4,647	-0.02%
2022/11/21	10	28.10	10	28.30	28.15	0	4,669	0.00%
2022/11/18	1	28.25	0	0.00	28.00	1	4,728	0.02%
2022/11/17	2.1	28.10	1	28.20	28.15	1.1	4,766	0.02%
2022/11/16	1	27.95	1	27.85	27.70	0	4,845	0.00%
2022/11/14	0	0.00	10	27.90	28.15	-10	5,099	-0.20%
2022/11/11	1	27.75	0	0.00	27.75	1	5,232	0.02%
2022/11/10	3	28.35	0	0.00	27.80	3	5,229	0.06%
2022/11/09	8	27.91	1	27.85	27.85	7	5,185	0.13%
2022/11/08	1	27.50	0	0.00	27.60	1	5,145	0.02%
2022/11/03	1	26.60	0	0.00	26.55	1	5,138	0.02%
2022/10/31	0	0.00	1	26.25	26.15	-1	5,274	-0.02%
2022/10/26	2	25.85	2	25.65	25.65	0	5,352	0.00%
2022/10/25	5	26.05	0	0.00	26.05	5	5,343	0.09%
2022/10/21	13	26.65	0	0.00	26.60	13	5,405	0.24%
2022/10/20	1	26.70	1	26.90	27.65	0	5,439	0.00%
2022/10/17	5	26.55	8	27.05	27.15	-3	5,502	-0.05%
2022/10/14	3	27.55	20	27.44	27.65	-17	5,498	-0.31%
2022/10/13	15	26.47	0	0.00	26.50	15	5,516	0.27%
2022/10/11	1.2	27.72	0	0.00	27.85	1.2	5,552	0.02%
2022/10/07	0	0.00	4	28.33	28.50	-4	5,567	-0.07%
2022/10/06	2	28.03	6	28.18	28.25	-4	5,636	-0.07%
2022/10/05	0	28.50	7	28.36	28.10	-7	5,670	-0.12%
2022/10/03	0	0.00	3	27.10	27.10	-3	5,647	-0.05%
2022/09/29	5	26.75	10	26.70	26.75	-5	5,829	-0.09%
2022/09/28	8	26.62	7	26.36	26.05	1	5,836	0.02%
2022/09/27	2	27.08	2	27.30	27.60	0	5,759	0.00%
2022/09/26	10	28.18	1	28.70	27.50	9	5,709	0.16%
2022/09/23	12	29.83	24	29.91	29.30	-12	5,662	-0.21%
2022/09/22	104	32.05	86	32.34	30.40	18	5,462	0.33%	大買/
2022/09/21	45	30.40	62	30.48	31.05	-17	4,633	-0.37%
2022/09/20	1	30.10	70	30.07	30.00	-69	4,514	-1.53%
2022/09/19	4	30.15	0	0.00	30.10	4	4,559	0.09%
2022/09/15	23	30.88	20	31.15	30.85	3	4,632	0.06%
2022/09/14	1	30.80	0	0.00	30.95	1	4,716	0.02%
2022/09/13	13	31.27	3	31.88	31.10	10	4,764	0.21%
2022/09/08	5	31.80	133	31.69	31.90	-128	4,791	-2.67%	大賣/鉅額交易
2022/09/06	23	31.77	2	31.55	31.55	21	5,563	0.38%
2022/09/05	20	32.06	41	32.77	32.25	-21	5,576	-0.38%
2022/09/02	13	32.10	5	32.10	31.95	8	5,255	0.15%
2022/09/01	3	31.90	31	31.81	31.85	-28	5,214	-0.54%
2022/08/31	19	31.68	3	31.78	31.70	16	5,184	0.31%
2022/08/30	0	0.00	2	31.55	31.45	-2	5,187	-0.04%
2022/08/29	0	0.00	2	31.20	31.30	-2	5,267	-0.04%
2022/08/26	228	31.88	16	31.83	31.70	212	5,373	3.95%	大買/鉅額交易
2022/08/25	5	31.60	5	31.52	31.55	0	5,370	0.00%
2022/08/24	0.2	31.25	1	31.15	31.10	-0.9	5,343	-0.02%
2022/08/23	13	31.57	21	31.32	31.50	-8	5,328	-0.15%
2022/08/22	4	30.98	74	31.02	31.10	-70	5,227	-1.34%
2022/08/19	10	30.47	12	30.80	31.10	-2	5,150	-0.04%
2022/08/18	9	30.16	14	30.25	30.25	-5	4,994	-0.10%
2022/08/17	15	29.43	1	29.75	29.60	14	4,855	0.29%
2022/08/16	51	29.35	8.1	29.30	29.35	42.9	4,857	0.88%
2022/08/15	0	0.00	0.1	29.05	29.20	-0.1	4,859	0.00%
2022/08/11	1	29.25	0.1	29.25	29.10	0.9	4,919	0.02%
2022/08/10	6	29.39	3	29.35	29.50	3	4,931	0.06%
2022/08/09	1	29.00	0.1	29.30	29.35	0.9	4,915	0.02%
2022/08/08	19	28.76	0	0.00	28.90	19	4,904	0.39%
2022/08/05	9	29.40	5	29.15	29.15	4	4,875	0.08%
2022/08/04	2	29.40	4	29.19	29.50	-2	4,845	-0.04%
2022/08/03	1	29.40	0	0.00	29.30	1	4,843	0.02%
2022/08/02	2	29.90	1	29.95	29.65	1	4,845	0.02%
2022/08/01	17	30.24	17	30.22	30.25	0	4,897	0.00%
2022/07/29	4	30.31	1.1	30.26	30.25	2.9	4,926	0.06%
2022/07/28	12	30.39	1	30.35	30.35	11	4,922	0.22%
2022/07/27	8	30.34	7.1	30.36	30.70	0.9	4,935	0.02%
2022/07/26	2	30.00	2.1	30.11	30.10	-0.1	4,931	0.00%
2022/07/25	2	30.35	2	30.25	30.30	0	4,995	0.00%
2022/07/22	3	30.05	15	30.30	30.00	-12	4,991	-0.24%
2022/07/21	15	29.98	0	0.00	30.30	15	5,032	0.30%
2022/07/19	7	30.57	6	30.43	30.40	1	5,114	0.02%
2022/07/18	1	29.90	0	0.00	30.05	1	5,147	0.02%
2022/07/15	0	0.00	5	30.12	30.35	-5	5,455	-0.09%
2022/07/14	15	29.46	22.1	29.91	30.15	-7.1	5,444	-0.13%
2022/07/13	11	29.27	0	0.00	29.25	11	5,385	0.20%
2022/07/12	0	0.00	2.1	29.00	29.00	-2.1	5,397	-0.04%
2022/07/11	6	29.28	9	29.31	29.35	-3	5,413	-0.06%
2022/07/08	4	29.39	113.2	29.16	29.30	-109.2	5,411	-2.02%	大賣/鉅額交易
2022/07/07	1	27.80	140.3	27.53	27.85	-139.3	5,260	-2.65%	大賣/鉅額交易
2022/07/06	6.1	26.72	1	26.50	26.30	5.1	5,281	0.10%
2022/07/01	10	28.40	1	28.15	27.10	9	5,576	0.16%
2022/06/30	57	29.51	4	29.10	29.00	53	5,657	0.94%
2022/06/29	202	30.01	0	0.00	30.00	202	5,752	3.51%	大買/鉅額交易
2022/06/24	2	30.50	0	0.00	30.60	2	6,030	0.03%
2022/06/23	5	31.11	5	30.69	30.65	0	6,109	0.00%
2022/06/22	0	0.00	5	30.87	30.80	-5	6,324	-0.08%
2022/06/21	1	30.50	4	30.41	30.65	-3	6,295	-0.05%
2022/06/20	2	29.90	0	0.00	29.25	2	6,334	0.03%
2022/06/17	6	30.28	0	0.00	30.25	6	6,421	0.09%
2022/06/16	3	31.27	3	31.27	30.55	0	6,429	0.00%
2022/06/15	36	32.36	35	32.16	31.10	1	6,541	0.02%
2022/06/14	4	30.70	10.5	31.19	31.50	-6.5	5,909	-0.11%
2022/06/10	1	31.00	2	31.45	31.35	-1	5,799	-0.02%
2022/06/09	1	31.40	1	31.30	31.30	0	5,766	0.00%
2022/06/08	0	0.00	5.2	31.14	31.10	-5.2	5,761	-0.09%
2022/06/07	4	31.40	3	31.30	31.20	1	5,757	0.02%
2022/06/06	0	0.00	39.1	30.74	31.05	-39.1	5,689	-0.69%
2022/06/02	6	30.27	5	30.16	30.20	1	5,660	0.02%
2022/06/01	2	29.60	4	29.55	29.85	-2	5,665	-0.04%
2022/05/31	4	29.26	1	29.25	29.15	3	5,750	0.05%
2022/05/30	2	28.58	2	28.70	28.90	0	5,781	0.00%
2022/05/27	1	28.60	0	0.00	28.45	1	5,857	0.02%
2022/05/26	0	0.00	8.1	28.69	28.30	-8.1	5,932	-0.14%
2022/05/25	3.1	28.72	7	28.71	28.75	-3.9	6,010	-0.06%
2022/05/24	4	29.18	1	29.00	28.95	3	6,142	0.05%
2022/05/23	2	29.20	0.1	29.45	29.20	1.9	6,233	0.03%
2022/05/20	10	29.74	4	29.56	29.45	6	6,452	0.09%
2022/05/19	0	0.00	9	28.77	29.15	-9	6,613	-0.14%
2022/05/18	16.2	29.05	10	29.10	29.00	6.2	7,061	0.09%
2022/05/17	0	0.00	22	29.33	29.35	-22	7,331	-0.30%
2022/05/16	8	29.20	0	0.00	29.30	8	7,409	0.11%
2022/05/13	0	0.00	3	29.20	29.35	-3	7,442	-0.04%
2022/05/12	10	29.10	13.2	28.59	28.15	-3.2	7,495	-0.04%
2022/05/11	11	29.11	11	28.99	28.90	0	7,550	0.00%
2022/05/10	10	28.50	11	28.79	28.85	-1	7,890	-0.01%
2022/05/09	2	29.15	12	28.63	28.20	-10	8,037	-0.12%
2022/05/06	1.1	29.31	11	29.51	29.45	-10	8,404	-0.12%
2022/05/05	6	29.84	6	30.14	29.80	0	8,969	0.00%
2022/05/04	11	29.78	4	29.83	29.75	7	9,179	0.08%
2022/05/03	26.1	29.81	1	29.80	29.80	25.1	9,301	0.27%
2022/04/29	8	30.85	3	30.83	30.55	5	9,289	0.05%
2022/04/28	0	0.00	1.1	30.61	30.65	-1.1	9,246	-0.01%
2022/04/27	106	29.50	123	29.70	30.20	-17	9,288	-0.18%	大買/大賣/
2022/04/26	6.1	30.11	290	30.19	30.10	-283.9	9,351	-3.04%	大賣/鉅額交易
2022/04/25	292	30.33	24	30.51	30.05	268	9,469	2.83%	大買/鉅額交易
2022/04/22	35	31.44	279	31.50	31.55	-244	9,499	-2.57%	大賣/鉅額交易
2022/04/21	315	31.74	290	32.11	31.85	25	9,446	0.26%	大買/大賣/
2022/04/20	2	30.45	23	30.62	30.80	-21	9,101	-0.23%
2022/04/19	14.6	30.39	2	30.45	30.30	12.6	9,116	0.14%
2022/04/18	56	30.30	3	30.25	30.00	53	9,149	0.58%
2022/04/15	5	30.21	64	30.18	30.00	-59	9,124	-0.65%
2022/04/14	6	30.57	0	0.00	30.35	6	9,132	0.07%
2022/04/13	15	31.00	0	0.00	30.85	15	9,138	0.16%
2022/04/12	6	30.95	83	30.80	30.95	-77	9,159	-0.84%
2022/04/11	282	31.54	3	31.62	31.60	279	9,186	3.04%	大買/鉅額交易
2022/04/08	23	32.72	26	33.09	32.70	-3	9,265	-0.03%
2022/04/07	104	33.21	19	32.85	32.40	85	9,523	0.89%	大買/
2022/04/06	55	33.37	305	33.38	33.75	-250	9,491	-2.63%	大賣/鉅額交易
2022/04/01	38	32.92	52	33.34	33.30	-14	9,924	-0.14%
2022/03/31	2	32.80	37.7	32.90	33.00	-35.7	10,327	-0.35%
2022/03/30	3	32.60	46	32.86	32.60	-43	10,185	-0.42%
2022/03/29	5	32.67	31	32.48	32.60	-26	10,126	-0.26%
2022/03/28	57	32.41	4.3	32.37	32.45	52.7	10,036	0.53%
2022/03/25	26	32.16	59	32.52	32.20	-33	9,981	-0.33%
2022/03/24	0	0.00	12	32.06	31.85	-12	9,841	-0.12%
2022/03/23	28	31.71	4	32.05	31.90	24	9,949	0.24%
2022/03/22	18	31.46	26	31.65	32.00	-8	10,247	-0.08%
2022/03/21	25	30.79	11.2	30.98	31.20	13.9	10,407	0.13%
2022/03/18	28	30.76	47	30.81	30.85	-19	10,359	-0.18%
2022/03/17	20	29.65	1	29.85	29.80	19	10,138	0.19%
2022/03/16	1	28.95	5	29.00	28.95	-4	10,389	-0.04%
2022/03/15	15	29.09	0	0.00	29.05	15	10,541	0.14%
2022/03/14	2.1	29.50	0	0.00	29.55	2.1	10,550	0.02%
2022/03/11	0	0.00	10	29.50	29.45	-10	10,706	-0.09%
2022/03/10	11	29.80	13	29.86	29.90	-2	10,718	-0.02%
2022/03/09	11	29.25	15	29.26	29.50	-4	10,676	-0.04%
2022/03/08	22	29.10	2	29.75	29.05	20	10,664	0.19%
2022/03/07	21	30.25	1	30.50	30.00	20	10,564	0.19%
2022/03/04	23	31.79	31	31.55	31.50	-8	10,458	-0.08%
2022/03/03	28	32.04	21	32.07	32.05	7	10,361	0.07%
2022/03/02	78	31.93	18	31.81	31.80	60	10,324	0.58%
2022/03/01	135.1	31.99	15	32.22	32.25	120.1	10,259	1.17%	大買/鉅額交易
2022/02/25	27.1	31.89	16	31.94	31.95	11.1	10,188	0.11%
2022/02/24	3	31.72	21	31.31	31.55	-18	10,140	-0.18%
2022/02/23	71	32.15	15	32.20	32.20	56	10,039	0.56%
2022/02/22	56.1	32.27	35	31.94	31.85	21.1	10,012	0.21%
2022/02/21	63	32.58	30	32.83	33.00	33	9,946	0.33%
2022/02/18	21.2	32.66	51	32.81	33.10	-29.9	10,211	-0.29%
2022/02/17	53	32.01	163.1	32.16	31.95	-110.1	10,036	-1.10%	大賣/鉅額交易
2022/02/16	14	31.24	21	31.46	31.30	-7	9,751	-0.07%
2022/02/15	10.1	30.89	6	30.87	30.95	4.1	9,720	0.04%
2022/02/14	11	30.94	5	31.07	30.95	6	9,705	0.06%
2022/02/11	5	31.17	2	31.25	31.15	3	9,663	0.03%
2022/02/10	183.1	31.45	56	31.19	31.15	127.1	9,600	1.32%	大買/鉅額交易
2022/02/09	43	32.81	14	32.60	32.65	29	9,261	0.31%
2022/02/08	74	32.70	54	32.97	32.60	20	9,108	0.22%
2022/02/07	28	32.30	46	32.56	32.60	-18	8,730	-0.21%
2022/01/26	31	31.12	96	31.17	31.00	-65	8,149	-0.80%
2022/01/25	27	30.54	34	30.81	30.10	-7	7,974	-0.09%
2022/01/24	30	30.00	20	30.13	30.45	10	7,858	0.13%
2022/01/21	0	0.00	3	30.65	30.45	-3	7,872	-0.04%
2022/01/20	32	30.69	15	30.71	30.80	17	7,963	0.21%
2022/01/19	22	30.03	34	30.39	30.55	-12	8,241	-0.15%
2022/01/18	1.1	30.25	31	30.31	29.95	-29.9	8,136	-0.37%
2022/01/17	51	29.95	28	30.08	30.20	23	7,981	0.29%
2022/01/14	3	28.78	1	28.85	28.80	2	7,850	0.03%
2022/01/13	0	0.00	2	29.75	29.50	-2	7,834	-0.03%
2022/01/12	11	29.41	0	0.00	29.40	11	7,811	0.14%
2022/01/11	12	30.13	2	30.03	29.95	10	7,749	0.13%
2022/01/10	4	30.68	0	0.00	30.75	4	7,689	0.05%
2022/01/07	13	30.69	10	30.46	30.55	3	7,667	0.04%
2022/01/06	22	30.81	5	30.98	31.40	17	7,594	0.22%
2022/01/05	18	31.76	5	31.90	31.40	13	7,529	0.17%
2022/01/04	0	0.00	3	31.65	31.65	-3	7,477	-0.04%
2022/01/03	12	32.12	4	32.53	32.10	8	7,389	0.11%
2021/12/30	20	32.45	17.6	32.40	32.30	2.4	7,195	0.03%
2021/12/29	3	31.38	4	31.31	31.85	-1	6,836	-0.01%
2021/12/28	37	32.04	69	31.87	31.20	-32	6,683	-0.48%
2021/12/27	40	31.18	69	31.00	31.50	-29	6,090	-0.48%
2021/12/24	2	29.90	1	29.85	29.90	1	5,566	0.02%
2021/12/23	4	29.90	8	29.86	29.75	-4	5,555	-0.07%
2021/12/22	0	0.00	7	29.74	29.65	-7	5,532	-0.13%
2021/12/21	48	29.84	20	29.65	29.75	28	5,510	0.51%
2021/12/20	9	30.48	9	30.21	30.10	0	5,459	0.00%
2021/12/17	7	30.10	7	30.14	29.95	0	5,372	0.00%
2021/12/16	28	30.48	99	30.54	30.60	-71	5,231	-1.36%
2021/12/15	75	29.98	83	29.64	30.30	-8	4,845	-0.17%
2021/12/14	5	29.01	4	29.08	28.50	1	4,519	0.02%
2021/12/13	5	28.85	1	28.80	28.70	4	4,463	0.09%
2021/12/10	35	29.63	45	29.72	29.20	-10	4,412	-0.23%
2021/12/09	37	29.15	9	29.16	29.50	28	4,100	0.68%
2021/12/08	0	0.00	20	28.50	28.50	-20	3,915	-0.51%
2021/12/07	19	28.92	5	28.82	28.70	14	3,874	0.36%
2021/12/06	0	0.00	7	27.99	28.20	-7	3,713	-0.19%
2021/12/03	10	27.75	2	27.65	27.70	8	3,702	0.22%
2021/12/02	4	27.30	10	27.30	27.25	-6	3,734	-0.16%
2021/12/01	1	27.70	29	27.23	27.60	-28	3,723	-0.75%
2021/11/30	11	27.32	3	27.52	27.25	8	3,715	0.22%
2021/11/29	17	26.96	11	27.03	27.05	6	3,714	0.16%
2021/11/26	2	27.15	5	27.14	27.10	-3	3,692	-0.08%
2021/11/25	2	27.85	4	27.99	27.75	-2	3,671	-0.05%
2021/11/24	2	27.58	0	0.00	27.85	2	3,661	0.05%
2021/11/23	9	27.88	1	27.85	27.65	8	3,677	0.22%
2021/11/22	6	28.43	6	28.55	28.25	0	3,665	0.00%
2021/11/19	39	28.43	18	28.49	28.20	21	3,632	0.58%
2021/11/18	10	29.03	4	29.39	28.85	6	3,548	0.17%
2021/11/17	84.5	29.65	34	29.93	30.00	50.5	3,389	1.49%
2021/11/16	13	29.30	89	29.24	29.00	-76	2,923	-2.60%
2021/11/15	0	0.00	2	27.95	28.05	-2	2,646	-0.08%
2021/11/12	6	28.33	4	28.15	28.05	2	2,645	0.08%
2021/11/11	0	0.00	1	28.10	27.95	-1	2,625	-0.04%
2021/11/10	3	27.88	9	28.29	27.90	-6	2,619	-0.23%
2021/11/09	2	27.80	0	0.00	27.75	2	2,609	0.08%
2021/11/08	75	27.74	0	0.00	27.80	75	2,615	2.87%
2021/11/05	6	28.05	3	27.92	27.90	3	2,633	0.11%
2021/11/04	10	27.85	6	28.12	27.85	4	2,645	0.15%
2021/11/02	3	28.00	1	27.15	27.25	2	2,696	0.07%
2021/11/01	2	27.90	14	27.74	27.90	-12	2,702	-0.44%
2021/10/29	7	27.78	100.3	27.51	27.40	-93.3	2,719	-3.43%
2021/10/28	9.3	27.88	5	27.99	28.10	4.3	2,735	0.16%
2021/10/27	35	28.17	95	28.30	28.65	-60	2,639	-2.27%
2021/10/26	0	0.00	9	26.17	26.15	-9	2,335	-0.39%
2021/10/25	5	25.90	22	25.96	26.05	-17	2,350	-0.72%
2021/10/22	0	0.00	2	25.70	25.60	-2	2,410	-0.08%
2021/10/21	8	25.33	0	0.00	25.95	8	2,475	0.32%
2021/10/20	28	25.38	0	0.00	25.35	28	2,533	1.11%
2021/10/19	3	25.58	1	25.65	25.45	2	2,858	0.07%
2021/10/18	4	25.40	0	0.00	25.40	4	2,930	0.14%
2021/10/15	10	25.55	0	0.00	25.45	10	2,990	0.33%
2021/10/13	5	26.25	3	26.20	25.80	2	3,067	0.07%
2021/10/08	5	26.33	0	0.00	26.25	5	3,188	0.16%
2021/10/07	0	0.00	3	26.05	26.15	-3	3,304	-0.09%
2021/10/04	0	0.00	9	25.85	25.35	-9	3,833	-0.23%
2021/10/01	83	26.14	0	0.00	26.00	83	3,847	2.16%
2021/09/30	0	0.00	27	26.76	26.85	-27	3,853	-0.70%
2021/09/29	2	26.08	0	0.00	26.35	2	3,874	0.05%
2021/09/27	1	26.15	0	0.00	26.20	1	3,969	0.03%
2021/09/23	0	0.00	1.3	26.31	26.35	-1.3	4,324	-0.03%
2021/09/22	63	25.73	1.1	25.68	25.50	61.9	4,368	1.42%
2021/09/17	0	0.00	1	25.60	25.50	-1	4,626	-0.02%
2021/09/16	17	25.33	0	0.00	25.30	17	4,715	0.36%
2021/09/15	0	25.50	0.4	25.65	25.35	-0.4	4,742	-0.01%
2021/09/14	1.4	25.66	0	0.00	25.65	1.4	4,769	0.03%
2021/09/13	1	25.45	0	0.00	25.55	1	4,779	0.02%
2021/09/10	0	0.00	1	25.45	25.35	-1	4,813	-0.02%
2021/09/09	0	0.00	15	25.22	25.25	-15	4,840	-0.31%
2021/09/08	10	24.80	1	25.10	24.65	9	4,840	0.19%
2021/09/07	5	25.34	54	25.66	25.25	-49	4,839	-1.01%
2021/09/06	0	0.00	6	26.10	25.85	-6	4,817	-0.12%
2021/09/03	1	26.30	7	26.39	26.35	-6	4,824	-0.12%
2021/09/02	8	26.21	1	26.60	26.10	7	4,894	0.14%
2021/09/01	1	26.40	1	26.60	26.65	0	4,887	0.00%
2021/08/30	3	26.40	5	26.53	26.55	-2	4,883	-0.04%
2021/08/27	3	26.35	2	26.35	26.30	1	4,888	0.02%
2021/08/26	3	26.13	0	0.00	26.15	3	4,865	0.06%
2021/08/25	4	26.29	0	0.00	26.30	4	4,845	0.08%
2021/08/24	1	26.00	0	0.00	25.90	1	4,841	0.02%
2021/08/23	10	26.20	2	26.35	26.30	8	4,839	0.17%
2021/08/20	3	25.75	0	0.00	25.75	3	4,853	0.06%
2021/08/19	5	26.10	0	0.00	26.10	5	4,840	0.10%
2021/08/18	1.4	26.41	0	0.00	26.70	1.4	4,837	0.03%
2021/08/17	3	26.02	0	0.00	25.85	3	4,862	0.06%
2021/08/16	1	26.30	0	0.00	26.15	1	4,841	0.02%
2021/08/13	27	27.10	17	26.96	26.80	10	4,820	0.21%
2021/08/12	5	27.56	5	27.50	27.65	0	4,811	0.00%
2021/08/11	21	27.69	0	0.00	27.75	21	4,834	0.43%
2021/08/10	8	27.61	2	27.68	27.65	6	4,856	0.12%
2021/08/09	20	28.58	2	28.35	28.40	18	4,896	0.37%
2021/08/06	0.4	30.20	6	30.00	30.15	-5.6	4,847	-0.12%
2021/08/05	24	30.05	0	0.00	29.85	24	4,892	0.49%
2021/08/04	13	30.88	0	0.00	30.55	13	4,982	0.26%
2021/08/03	10	32.72	8	32.80	32.85	2	4,997	0.04%
2021/08/02	20.1	32.90	1	32.80	32.75	19.1	4,961	0.38%
2021/07/30	10.1	33.13	0	33.10	32.80	10.1	4,976	0.20%
2021/07/29	2	33.50	1	34.10	33.65	1	4,945	0.02%
2021/07/28	1	32.85	1	34.20	33.60	0	4,943	0.00%
2021/07/27	1	34.25	5	34.51	34.15	-4	4,973	-0.08%
2021/07/26	11.1	34.24	3	34.52	34.45	8.1	5,017	0.16%
2021/07/23	13.3	34.71	53	34.25	34.60	-39.8	5,000	-0.80%
2021/07/22	1	33.40	9	33.71	33.70	-8	4,766	-0.17%
2021/07/21	3	32.62	54.6	32.31	32.30	-51.6	4,734	-1.09%
2021/07/20	24	33.38	12.6	33.50	33.10	11.4	4,720	0.24%
2021/07/19	9	33.94	21.8	34.05	33.80	-12.8	4,716	-0.27%
2021/07/16	4	34.30	2.2	34.13	34.30	1.8	4,840	0.04%
2021/07/15	7	33.94	0	0.00	33.95	7	4,860	0.14%
2021/07/14	0	0.00	18	34.04	34.30	-18	4,878	-0.37%
2021/07/13	9.1	33.56	10.1	33.69	33.40	-1	4,912	-0.02%
2021/07/12	59	34.80	15	34.52	34.35	44	5,099	0.86%
2021/07/09	1	33.95	11	33.77	33.75	-10	5,007	-0.20%
2021/07/08	3	33.18	2	33.10	33.10	1	5,134	0.02%
2021/07/07	7	32.90	0	0.00	32.95	7	5,359	0.13%
2021/07/06	5	32.95	0	0.00	33.00	5	5,880	0.09%
2021/07/05	12	32.85	0	0.00	33.00	12	6,207	0.19%
2021/07/02	17	32.82	53	32.45	32.80	-36	6,566	-0.55%
2021/07/01	59	33.46	41	33.84	33.25	18	6,693	0.27%
2021/06/30	50	32.40	18	32.61	33.00	32	6,463	0.50%
2021/06/29	13	32.42	6	32.60	32.50	7	6,427	0.11%
2021/06/28	17.2	32.85	17	32.96	33.20	0.2	6,428	0.00%
2021/06/25	11.3	31.75	2.4	31.72	31.85	8.9	6,265	0.14%
2021/06/24	9	31.18	3	31.25	31.25	6	6,285	0.10%
2021/06/23	4	30.70	6	30.75	30.90	-2	6,476	-0.03%
2021/06/22	1	30.25	6	30.35	30.25	-5	6,495	-0.08%
2021/06/21	10	30.21	1	30.15	30.15	9	6,542	0.14%
2021/06/18	0	0.00	1	30.65	30.65	-1	6,620	-0.02%
2021/06/16	5	30.70	15	30.57	30.60	-10	7,005	-0.14%
2021/06/15	1.2	30.90	10	30.81	30.85	-8.8	7,156	-0.12%
2021/06/11	4	30.55	0	0.00	30.60	4	7,215	0.06%
2021/06/10	26	30.82	26	30.88	30.85	0	7,261	0.00%
2021/06/09	0	0.00	5	30.06	30.00	-5	7,241	-0.07%
2021/06/08	2	29.88	4	29.90	29.95	-2	7,311	-0.03%
2021/06/07	1	29.60	0	0.00	29.85	1	7,561	0.01%
2021/06/04	5	29.90	0	0.00	29.95	5	7,688	0.07%
2021/06/03	1	30.20	0	0.00	30.20	1	7,766	0.01%
2021/06/02	22	30.41	4	30.60	30.25	18	7,978	0.23%
2021/06/01	3	30.23	7	30.15	30.25	-4	8,044	-0.05%
2021/05/31	4	29.90	1	30.00	30.05	3	8,111	0.04%
2021/05/28	14	29.61	1	29.70	29.80	13	8,167	0.16%
2021/05/27	2	29.15	12	29.33	29.35	-10	8,371	-0.12%
2021/05/26	8	29.37	0	29.25	29.30	8	8,487	0.09%
2021/05/25	4	29.34	2	29.35	29.00	2	8,526	0.02%
2021/05/24	1	28.45	2.2	29.09	29.00	-1.2	8,556	-0.01%
2021/05/21	4	28.63	5	28.70	28.75	-1	8,767	-0.01%
2021/05/20	8	28.39	2	28.70	28.40	6	8,887	0.07%
2021/05/19	0	0.00	2	28.95	28.75	-2	8,966	-0.02%
2021/05/18	0	0.00	3	28.03	28.60	-3	8,974	-0.03%
2021/05/17	24	25.98	12	26.33	26.00	12	8,963	0.13%
2021/05/14	0	0.00	12	27.95	27.90	-12	8,903	-0.13%
2021/05/13	1	27.80	0	0.00	27.60	1	8,870	0.01%
2021/05/12	25	29.05	66	27.84	28.15	-41	8,810	-0.47%
2021/05/11	4	31.18	51	31.62	30.70	-47	8,661	-0.54%
2021/05/10	23.1	32.23	0	0.00	32.20	23.1	8,595	0.27%
2021/05/07	3.4	32.35	3	32.25	32.80	0.4	8,598	0.01%
2021/05/06	3	31.82	6	31.95	31.55	-3	8,552	-0.04%
2021/05/05	2	31.80	3	31.87	31.50	-1	8,546	-0.01%
2021/05/04	30	31.06	27	31.93	31.95	3	8,551	0.04%
2021/05/03	58	33.55	0	0.00	33.10	58	8,504	0.68%
2021/04/29	29	34.65	13.2	34.60	34.55	15.8	8,434	0.19%
2021/04/28	20	35.21	13	35.30	34.90	7	8,421	0.08%
2021/04/27	53	34.77	4	34.70	34.70	49	8,426	0.58%
2021/04/26	27	34.87	3	35.03	35.00	24	8,465	0.28%
2021/04/23	8	34.64	5	34.72	34.70	3	8,461	0.04%
2021/04/22	11	35.19	53	34.91	34.35	-42	8,508	-0.49%
2021/04/21	25	35.22	1	35.15	35.15	24	8,401	0.29%
2021/04/20	8	35.46	9	35.66	35.50	-1	8,360	-0.01%
2021/04/19	22	35.91	6	36.00	35.80	16	8,381	0.19%
2021/04/16	90.1	36.20	45	36.49	36.40	45	8,271	0.54%
2021/04/15	52.2	35.84	12	35.90	35.50	40.2	8,043	0.50%
2021/04/14	33	34.59	25	34.62	34.95	8	7,935	0.10%
2021/04/13	46	35.80	13	35.70	35.35	33	8,112	0.41%
2021/04/12	56.1	36.57	42.1	36.47	36.30	14.1	8,481	0.17%
2021/04/09	22.1	35.31	43	35.47	35.75	-20.9	8,026	-0.26%
2021/04/08	61	34.51	69	34.78	34.75	-8	7,714	-0.10%
2021/04/07	8	33.50	82	33.27	33.50	-74	7,415	-1.00%
2021/04/06	3	32.60	5	32.63	32.70	-2	7,471	-0.03%
2021/04/01	1	32.45	21	32.47	32.50	-20	7,490	-0.27%
2021/03/31	5	31.99	0	0.00	32.15	5	7,466	0.07%
2021/03/30	19	32.16	0	0.00	32.15	19	7,427	0.26%
2021/03/29	31	32.56	2.1	32.60	32.55	28.9	7,353	0.39%
2021/03/26	9	32.76	36	32.48	32.55	-27	7,299	-0.37%
2021/03/25	26	32.87	12	32.78	32.65	14	7,110	0.20%
2021/03/24	0	0.00	21	32.82	32.90	-21	7,130	-0.29%
2021/03/23	36	32.68	14	32.58	32.50	22	7,143	0.31%
2021/03/22	49.1	32.90	6	33.38	33.10	43.1	7,072	0.61%
2021/03/19	21	32.43	14	32.93	33.10	7	6,919	0.10%
2021/03/18	13.2	32.22	7	32.03	32.30	6.2	6,776	0.09%
2021/03/17	0.4	31.60	53	31.85	31.75	-52.6	6,814	-0.77%
2021/03/16	15	31.60	6	31.50	31.45	9	6,874	0.13%
2021/03/15	36	31.54	3	31.58	31.55	33	6,885	0.48%
2021/03/12	6	31.80	4	31.83	31.85	2	6,983	0.03%
2021/03/11	27	31.97	42	32.06	32.00	-15	7,013	-0.21%
2021/03/10	4	31.53	5	31.52	31.50	-1	6,863	-0.01%
2021/03/09	31	30.64	11	30.65	31.15	20	6,879	0.29%
2021/03/08	9	31.47	27	31.68	30.95	-18	6,870	-0.26%
2021/03/05	4	31.11	7	31.26	31.20	-3	6,740	-0.04%
2021/03/04	7	31.05	3	31.00	31.05	4	6,719	0.06%
2021/03/03	3	30.85	3	30.75	30.90	0	6,724	0.00%
2021/03/02	9.2	31.62	4	31.64	30.80	5.2	6,706	0.08%
2021/02/26	2	30.68	19	30.99	31.00	-17	6,577	-0.26%
2021/02/25	0	0.00	4	30.79	30.60	-4	6,565	-0.06%
2021/02/24	5	30.59	7	30.76	30.55	-2	6,625	-0.03%
2021/02/23	22.2	31.17	21	30.96	31.00	1.2	6,618	0.02%
2021/02/22	12	30.61	26	30.73	30.75	-14	6,583	-0.21%
2021/02/19	0	0.00	14	29.91	30.05	-14	6,855	-0.20%
2021/02/18	1	29.35	11	29.32	29.40	-10	6,968	-0.14%
2021/02/17	1	28.70	17	28.54	28.85	-16	7,301	-0.22%
2021/02/05	4.5	28.26	3	28.25	28.05	1.5	7,608	0.02%
2021/02/03	15	28.17	5	27.95	28.00	10	7,906	0.13%
2021/02/02	7	27.80	0	0.00	27.80	7	8,023	0.09%
2021/02/01	3	27.55	0	0.00	27.75	3	8,195	0.04%
2021/01/29	6	27.84	7	28.02	28.15	-1	8,357	-0.01%
2021/01/28	0	0.00	5	27.80	27.75	-5	8,507	-0.06%
2021/01/27	0	0.00	1	27.95	28.00	-1	8,800	-0.01%
2021/01/25	3	28.03	0	0.00	28.10	3	10,818	0.03%
2021/01/21	4	27.90	3	28.40	27.90	1	10,893	0.01%
2021/01/20	12	28.72	2	28.60	28.30	10	10,967	0.09%
2021/01/19	5	29.35	2	29.45	29.30	3	10,903	0.03%
2021/01/18	4	28.64	1	29.00	28.95	3	10,850	0.03%
2021/01/15	16	29.22	0	0.00	29.05	16	10,821	0.15%
2021/01/14	0	0.00	5	30.10	30.00	-5	10,774	-0.05%
2021/01/13	10	29.60	0	0.00	29.60	10	10,786	0.09%
2021/01/12	8	29.65	100	29.55	29.50	-92	10,775	-0.85%
2021/01/08	3	30.08	16	30.08	30.15	-13	10,704	-0.12%
2021/01/07	6	30.65	6	30.35	30.25	0	10,648	0.00%
2021/01/06	55	31.16	13	31.30	30.55	42	10,586	0.40%
2021/01/05	35	32.46	142	31.85	32.50	-107	10,188	-1.05%	大賣/鉅額交易
2021/01/04	46	31.09	46	30.72	30.70	0	9,599	0.00%
2020/12/31	21	30.31	18	30.47	30.45	3	9,604	0.03%
2020/12/30	23	30.92	6	30.78	30.55	17	9,554	0.18%
2020/12/29	13	30.84	53	30.66	30.85	-40	9,462	-0.42%
2020/12/28	20	29.90	3	30.08	30.30	17	9,198	0.18%
2020/12/25	20	29.60	6	29.52	29.65	14	9,099	0.15%
2020/12/24	15	29.65	11	29.61	29.35	4	9,071	0.04%
2020/12/23	13	28.87	4	29.30	29.35	9	9,027	0.10%
2020/12/22	8	29.29	14	29.35	28.85	-6	9,032	-0.07%
2020/12/21	5.5	29.36	2	29.60	29.45	3.5	9,079	0.04%
2020/12/18	11	29.46	11	29.49	29.65	0	9,089	0.00%
2020/12/17	9	29.17	0	0.00	29.40	9	9,124	0.10%
2020/12/16	7	28.98	14	29.01	28.95	-7	9,109	-0.08%
2020/12/15	14	29.01	1	28.90	28.70	13	9,413	0.14%
2020/12/14	0	0.00	1	29.50	29.40	-1	9,393	-0.01%
2020/12/11	39	29.31	7	29.33	29.25	32	9,501	0.34%
2020/12/10	6	30.71	8	30.22	30.10	-2	9,310	-0.02%
2020/12/09	23	30.39	10	30.43	30.55	13	9,190	0.14%
2020/12/08	14	30.79	5.3	31.10	30.50	8.7	9,173	0.10%
2020/12/07	6	30.83	0	0.00	30.60	6	9,050	0.07%
2020/12/04	18	30.50	12	30.53	30.50	6	9,006	0.07%
2020/12/03	9	30.27	57	30.56	30.35	-48	8,973	-0.53%
2020/12/02	34	30.15	2	30.28	30.10	32	8,881	0.36%
2020/12/01	6	30.22	4	30.29	30.40	2	8,891	0.02%
2020/11/30	13	30.31	2	30.45	30.20	11	8,914	0.12%
2020/11/27	3	30.25	30	30.14	30.15	-27	8,957	-0.30%
2020/11/26	28	29.91	9	29.99	29.95	19	8,987	0.21%
2020/11/25	0	0.00	0.6	29.81	29.90	-0.6	9,000	-0.01%
2020/11/24	34	30.15	1	29.90	29.80	33	8,959	0.37%
2020/11/23	8	30.11	4	30.00	30.20	4	8,953	0.04%
2020/11/20	31	30.11	6	30.07	30.10	25	8,909	0.28%
2020/11/19	36.1	30.04	13	30.22	29.95	23.1	8,962	0.26%
2020/11/18	39.4	30.79	6	30.64	30.50	33.4	9,001	0.37%
2020/11/17	11.1	30.69	11	30.65	30.65	0.1	9,020	0.00%
2020/11/16	31.8	30.55	52.1	30.57	30.85	-20.2	9,131	-0.22%
2020/11/13	48	30.07	67	30.03	30.25	-19	8,925	-0.21%
2020/11/12	10	29.28	15	29.57	28.95	-5	8,660	-0.06%
2020/11/11	15	29.27	45	29.33	29.65	-30	8,567	-0.35%
2020/11/10	6	29.22	15	29.06	29.05	-9	8,443	-0.11%
2020/11/09	9	29.33	4	29.39	29.30	5	8,492	0.06%
2020/11/06	11	29.05	20	29.08	29.00	-9	8,475	-0.11%
2020/11/05	25	28.62	1	28.70	28.50	24	8,567	0.28%
2020/11/04	34	28.65	11	28.84	28.85	23	8,474	0.27%
2020/11/03	50	29.90	32	30.19	29.20	18	8,350	0.22%
2020/11/02	13	30.20	285	30.34	30.50	-272	7,719	-3.52%	大賣/鉅額交易
2020/10/30	144	28.29	14	28.16	27.75	130	6,659	1.95%	大買/鉅額交易
2020/10/29	1	27.00	7	27.22	27.60	-6	6,636	-0.09%
2020/10/28	59	28.02	4	28.20	27.55	55	6,670	0.82%
2020/10/27	2	27.63	5	27.67	27.80	-3	6,553	-0.05%
2020/10/26	1	27.60	2	27.90	27.50	-1	6,536	-0.02%
2020/10/23	1	27.55	1	27.75	27.60	0	6,535	0.00%
2020/10/22	61	27.66	2	28.15	27.55	59	6,573	0.90%
2020/10/21	18	27.80	7	27.78	27.85	11	6,609	0.17%
2020/10/20	2	27.55	22	27.60	27.50	-20	6,581	-0.30%
2020/10/19	1	27.50	6	27.31	27.30	-5	6,562	-0.08%
2020/10/16	20	26.70	18	27.14	26.75	2	6,554	0.03%
2020/10/15	1	26.90	3	27.20	27.10	-2	6,582	-0.03%
2020/10/14	1	27.30	18	27.49	27.10	-17	6,646	-0.26%
2020/10/13	4	26.98	7	27.04	27.25	-3	6,666	-0.04%
2020/10/12	34	26.95	0	0.00	26.80	34	6,646	0.51%
2020/10/08	4	26.84	22	26.85	27.05	-18	6,641	-0.27%
2020/10/07	35	26.20	2	26.28	26.15	33	6,555	0.50%
2020/10/06	4	25.93	0	0.00	26.00	4	6,579	0.06%
2020/09/30	8	25.56	0	0.00	25.70	8	6,682	0.12%
2020/09/29	8	25.53	1	25.40	25.45	7	6,745	0.10%
2020/09/25	1	25.55	2	25.60	25.25	-1	6,946	-0.01%
2020/09/24	6	25.98	0	0.00	25.60	6	6,962	0.09%
2020/09/23	2	26.68	0	0.00	26.65	2	6,916	0.03%
2020/09/22	15	26.85	0	0.00	26.80	15	6,990	0.21%
2020/09/21	1	27.55	0	0.00	27.70	1	7,069	0.01%
2020/09/18	48	28.00	27	28.71	27.55	21	7,041	0.30%
2020/09/17	1	27.95	14	27.93	28.10	-13	6,712	-0.19%
2020/09/16	5	27.80	47	27.82	27.85	-42	6,659	-0.63%
2020/09/15	3	27.05	1	27.05	27.00	2	6,526	0.03%
2020/09/14	0	0.00	2	27.08	27.15	-2	6,636	-0.03%
2020/09/11	20	26.50	0	0.00	26.55	20	6,766	0.30%
2020/09/10	1	27.40	3	27.55	27.25	-2	6,718	-0.03%
2020/09/09	0	0.00	10	27.56	27.35	-10	6,700	-0.15%
2020/09/08	7	27.00	2	26.70	27.30	5	6,638	0.08%
2020/09/07	6	27.03	12	26.90	26.80	-6	6,593	-0.09%
2020/09/04	13	27.21	6	27.12	27.20	7	6,566	0.11%
2020/09/03	11	28.04	13	28.11	27.80	-2	6,495	-0.03%
2020/09/02	1	27.90	15	28.07	28.20	-14	6,405	-0.22%
2020/09/01	4.5	27.87	18	27.93	27.90	-13.5	6,316	-0.21%
2020/08/31	2	27.95	0	0.00	27.75	2	6,232	0.03%
2020/08/28	2	27.55	0	0.00	27.50	2	6,174	0.03%
2020/08/27	22	27.52	1	27.60	27.30	21	6,148	0.34%
2020/08/26	0	0.00	10	27.81	27.70	-10	6,041	-0.17%
2020/08/25	4	27.69	12	27.75	27.60	-8	5,980	-0.13%
2020/08/24	22	27.79	8	27.84	28.15	14	5,854	0.24%
2020/08/21	14	28.14	42	28.11	27.85	-28	5,652	-0.50%
2020/08/20	27	26.91	10	26.76	26.65	17	5,236	0.32%
2020/08/19	12	27.35	4	27.59	27.30	8	4,917	0.16%
2020/08/18	2	26.80	6	27.23	27.20	-4	4,736	-0.08%
2020/08/17	0	0.00	5	26.93	26.80	-5	4,657	-0.11%
2020/08/14	3	26.90	4	27.06	26.80	-1	4,604	-0.02%
2020/08/13	4	27.15	14	27.35	27.10	-10	4,536	-0.22%
2020/08/12	9	26.86	36	26.92	27.65	-27	4,356	-0.62%
2020/08/11	44	27.03	33	27.27	26.75	11	4,191	0.26%
2020/08/10	8	26.52	3	26.42	26.45	5	3,949	0.13%
2020/08/07	4	26.39	70	26.21	26.50	-66	3,920	-1.68%
2020/08/06	52	26.20	13	26.13	25.90	39	3,811	1.02%
2020/08/05	8	24.98	5	25.12	25.10	3	3,491	0.09%
2020/08/04	6	25.13	35	25.52	25.15	-29	3,478	-0.83%
2020/08/03	0	0.00	108	24.61	24.90	-108	3,466	-3.12%	大賣/鉅額交易
2020/07/31	2	24.10	1	24.10	24.10	1	3,435	0.03%
2020/07/30	3	23.90	0	0.00	24.00	3	3,441	0.09%
2020/07/29	0	0.00	6	23.55	23.70	-6	3,488	-0.17%
2020/07/28	24	23.34	0	0.00	23.10	24	3,514	0.68%
2020/07/27	5	23.77	2	23.85	23.85	3	3,490	0.09%
2020/07/24	1	24.45	5	24.58	24.50	-4	3,453	-0.12%
2020/07/23	1	24.85	17	24.87	24.70	-16	3,447	-0.46%
2020/07/22	0	0.00	13	25.15	24.85	-13	3,440	-0.38%
2020/07/21	7	24.70	4	24.90	25.00	3	3,404	0.09%
2020/07/20	112.2	24.66	18	24.46	24.65	94.2	3,384	2.78%	大買/
2020/07/17	5	23.93	5	24.35	23.40	0	3,312	0.00%
2020/07/16	1	24.55	2	24.55	24.35	-1	3,282	-0.03%
2020/07/15	1	24.70	3	24.37	24.10	-2	3,271	-0.06%
2020/07/14	0	0.00	5	24.80	24.60	-5	3,280	-0.15%
2020/07/10	51	25.19	1	24.65	24.60	50	3,289	1.52%
2020/07/09	0	0.00	8	25.16	24.90	-8	3,389	-0.24%
2020/07/08	9	24.76	11	24.95	24.80	-2	3,345	-0.06%
2020/07/07	26.1	24.30	0	0.00	24.40	26.1	3,289	0.79%
2020/07/06	15	24.94	33	25.09	25.15	-18	3,215	-0.56%
2020/07/03	0	0.00	3	24.12	24.25	-3	3,102	-0.10%
2020/07/02	2	24.10	5	24.37	24.20	-3	3,054	-0.10%
2020/07/01	3	24.38	25	24.33	24.30	-22	3,012	-0.73%
2020/06/30	13	23.90	13	23.85	24.10	0	2,913	0.00%
2020/06/29	1	22.80	0	0.00	22.70	1	2,777	0.04%
2020/06/24	1	22.50	3	22.45	22.40	-2	2,784	-0.07%
2020/06/23	0	0.00	2	22.50	22.55	-2	2,790	-0.07%
2020/06/22	5	22.57	0	0.00	22.45	5	2,797	0.18%
2020/06/19	2	22.00	0	0.00	22.55	2	2,808	0.07%
2020/06/18	2	22.25	9	22.61	22.20	-7	2,710	-0.26%
2020/06/17	0	0.00	8	21.69	21.75	-8	2,571	-0.31%
2020/06/15	0	0.00	5	21.11	20.85	-5	2,652	-0.19%
2020/06/12	7	20.56	0	0.00	20.85	7	2,679	0.26%
2020/06/11	1	21.70	9	21.78	21.25	-8	2,720	-0.29%
2020/06/10	2	21.60	2	21.65	21.70	0	2,713	0.00%
2020/06/09	13	21.87	5	21.80	21.75	8	2,779	0.29%
2020/06/08	1	22.25	0	0.00	22.30	1	2,861	0.03%
2020/06/05	0	0.00	10	22.44	22.50	-10	2,868	-0.35%
2020/06/04	21	22.19	1	22.00	22.00	20	2,865	0.70%
2020/06/03	0	0.00	16	21.61	22.00	-16	2,871	-0.56%
2020/06/02	2	21.60	0	0.00	21.60	2	2,840	0.07%
2020/06/01	4	21.78	0	0.00	21.85	4	2,847	0.14%
2020/05/28	5	21.60	7	21.73	21.60	-2	2,841	-0.07%
2020/05/27	0	0.00	8	21.46	21.50	-8	2,837	-0.28%
2020/05/26	4	21.30	0	0.00	21.25	4	2,854	0.14%
2020/05/25	1	21.20	11	21.23	21.30	-10	2,851	-0.35%
2020/05/22	1	21.45	9	21.53	21.20	-8	2,867	-0.28%
2020/05/21	6	21.52	0	0.00	21.60	6	2,865	0.21%
2020/05/20	4	21.39	2	21.40	21.35	2	2,877	0.07%
2020/05/19	0	0.00	8	21.25	21.35	-8	2,968	-0.27%
2020/05/18	0	0.00	5	21.10	21.20	-5	2,990	-0.17%
2020/05/15	0	0.00	10	21.17	21.10	-10	2,984	-0.34%
2020/05/14	2	22.10	4	22.00	21.65	-2	2,942	-0.07%
2020/05/13	11	22.15	6	22.16	22.35	5	2,868	0.17%
2020/05/12	2	21.45	5	21.68	21.30	-3	2,845	-0.11%
2020/05/11	10	21.76	4	21.85	21.75	6	2,836	0.21%
2020/05/08	1	21.40	22	21.70	21.80	-21	2,809	-0.75%
2020/05/07	1	21.15	3	21.00	21.15	-2	2,720	-0.07%
2020/05/06	0	0.00	2	20.75	20.70	-2	2,704	-0.07%
2020/05/05	6	20.78	10	20.92	20.85	-4	2,714	-0.15%
2020/05/04	29	21.14	3	21.05	21.05	26	2,673	0.97%
2020/04/30	11	20.79	5.1	20.80	20.80	5.9	2,632	0.23%
2020/04/29	11	20.84	17	20.89	20.70	-6	2,660	-0.23%
2020/04/28	0	0.00	1	20.60	20.65	-1	2,633	-0.04%
2020/04/27	0	0.00	42	20.45	20.40	-42	2,677	-1.57%
2020/04/24	5	20.19	0	0.00	20.30	5	2,674	0.19%
2020/04/23	1	20.15	0	0.00	20.10	1	2,682	0.04%
2020/04/22	6	19.78	0	0.00	19.70	6	2,710	0.22%
2020/04/21	2	19.88	5	19.85	19.65	-3	2,710	-0.11%
2020/04/20	4	20.09	0	0.00	20.20	4	2,737	0.15%
2020/04/17	11	20.31	1	20.00	20.05	10	2,785	0.36%
2020/04/16	45	20.21	5	20.00	20.00	40	2,780	1.44%
2020/04/15	2	20.23	12	20.20	20.05	-10	2,762	-0.36%
2020/04/14	23	20.66	4	20.54	20.50	19	2,747	0.69%
2020/04/13	0	0.00	3	20.10	20.45	-3	2,634	-0.11%
2020/04/09	5	19.45	0	0.00	19.55	5	2,635	0.19%
2020/04/08	31	19.99	3	19.67	19.85	28	2,645	1.06%
2020/04/07	4	19.50	1	19.45	19.45	3	2,639	0.11%
2020/04/06	2	19.28	2	19.50	19.50	0	2,639	0.00%
2020/04/01	0	0.00	3	19.25	19.30	-3	2,655	-0.11%
2020/03/31	4	19.10	7	19.16	18.95	-3	2,712	-0.11%
2020/03/30	0	0.00	4	18.88	19.00	-4	2,699	-0.15%
2020/03/27	5	18.36	1	18.40	18.00	4	2,696	0.15%
2020/03/26	5	18.05	1	18.35	18.25	4	2,705	0.15%
2020/03/25	1	18.10	3	18.40	18.25	-2	2,704	-0.07%
2020/03/24	1	17.45	3	17.52	17.45	-2	2,694	-0.07%
2020/03/23	1	16.00	0	0.00	16.00	1	2,739	0.04%
2020/03/20	1	15.60	11	16.19	16.25	-10	2,913	-0.34%
2020/03/19	3	15.22	4	14.93	14.80	-1	2,906	-0.03%
2020/03/18	8	17.11	1	17.40	16.35	7	2,846	0.25%
2020/03/17	2	17.08	1	17.90	16.90	1	2,865	0.03%
2020/03/16	2	19.13	0	0.00	18.75	2	2,816	0.07%
2020/03/13	28	19.60	11	19.64	19.95	17	2,805	0.61%
2020/03/12	19	22.49	10	21.80	21.70	9	2,722	0.33%
2020/03/11	2	22.55	0	0.00	22.90	2	2,621	0.08%
2020/03/10	8	22.01	1	22.85	22.85	7	2,596	0.27%
2020/03/03	2	23.50	0	0.00	23.45	2	2,586	0.08%
2020/03/02	0	0.00	2	23.20	23.20	-2	2,598	-0.08%
2020/02/27	1	22.90	4	23.18	22.80	-3	2,593	-0.12%
2020/02/25	0	0.00	1	23.65	23.60	-1	2,599	-0.04%
2020/02/20	8	23.93	4	24.14	23.85	4	2,620	0.15%
2020/02/19	0	0.00	3	23.63	23.80	-3	2,596	-0.12%
2020/02/18	0	0.00	4	23.15	23.20	-4	2,569	-0.16%
2020/02/17	2	22.93	1	23.00	23.00	1	2,572	0.04%
2020/02/14	0	0.00	3	23.20	23.05	-3	2,578	-0.12%
2020/02/13	1	23.15	17	23.16	23.15	-16	2,572	-0.62%
2020/02/12	7	22.55	0	0.00	22.60	7	2,548	0.27%
2020/02/10	3	22.00	12	22.05	22.35	-9	2,539	-0.35%
2020/02/07	4	22.73	0	0.00	22.60	4	2,545	0.16%
2020/02/06	0	0.00	2	23.00	23.30	-2	2,554	-0.08%
2020/02/05	9	22.72	1	22.80	22.50	8	2,601	0.31%
2020/02/03	4	22.15	3	22.23	22.40	1	2,640	0.04%
2020/01/30	26	23.69	0	0.00	23.55	26	2,653	0.98%
2020/01/17	18	25.67	12	25.67	25.65	6	2,651	0.23%
2020/01/16	7	25.60	10	25.61	25.80	-3	2,635	-0.11%
2020/01/14	2	25.23	10	25.14	25.35	-8	2,601	-0.31%
2020/01/13	11	24.99	0	0.00	25.20	11	2,573	0.43%
2020/01/10	3	24.48	0	0.00	24.65	3	2,532	0.12%
2020/01/08	3	24.20	0	0.00	24.05	3	2,545	0.12%
2020/01/07	9	24.52	3	24.60	24.60	6	2,553	0.23%
2020/01/06	2	25.05	3	25.03	25.10	-1	2,682	-0.04%
2020/01/03	13	25.39	0	0.00	25.25	13	2,679	0.49%
2020/01/02	3	25.72	0	0.00	25.65	3	2,668	0.11%
2019/12/31	3	25.83	0	0.00	25.80	3	2,651	0.11%
2019/12/30	4	25.93	0	0.00	25.80	4	2,649	0.15%
2019/12/26	5	26.05	6	26.01	26.10	-1	2,653	-0.04%
2019/12/25	1	25.85	0	0.00	26.00	1	2,621	0.04%
2019/12/24	2	25.85	0	0.00	25.85	2	2,640	0.08%
2019/12/23	0	0.00	3	25.95	25.50	-3	2,682	-0.11%
2019/12/20	0	0.00	14	25.69	26.00	-14	2,689	-0.52%
2019/12/18	16	25.94	3	25.92	25.90	13	2,716	0.48%
2019/12/17	5	25.07	29	25.78	26.00	-24	2,712	-0.88%
2019/12/16	0	0.00	7	25.24	25.20	-7	2,542	-0.28%
2019/12/13	5	24.53	12	24.70	24.45	-7	2,543	-0.28%
2019/12/12	25	24.62	0	0.00	24.50	25	2,552	0.98%
2019/12/11	3	24.90	2	24.90	24.85	1	2,554	0.04%
2019/12/10	15	25.05	6	25.00	25.00	9	2,573	0.35%
2019/12/09	0	0.00	20	25.24	25.10	-20	2,594	-0.77%
2019/12/06	0	0.00	2	25.25	25.10	-2	2,632	-0.08%
2019/12/05	2	25.55	0	0.00	25.40	2	2,668	0.07%
2019/12/04	0	0.00	11	25.15	25.35	-11	2,718	-0.41%
2019/12/03	2	24.95	0	0.00	25.10	2	2,740	0.07%
2019/12/02	5	25.00	2	24.95	25.30	3	2,755	0.11%
2019/11/29	10	25.15	1	25.35	25.10	9	2,781	0.32%
2019/11/28	5	25.35	0	0.00	25.35	5	2,818	0.18%
2019/11/27	0	0.00	2	25.48	25.50	-2	2,859	-0.07%
2019/11/26	1	25.40	1	25.35	25.30	0	2,890	0.00%
2019/11/25	0	0.00	1	25.30	25.35	-1	2,975	-0.03%
2019/11/22	3	25.23	0	0.00	25.10	3	3,021	0.10%
2019/11/21	0	0.00	14	25.06	25.25	-14	3,095	-0.45%
2019/11/20	0	0.00	8	25.05	25.15	-8	3,114	-0.26%
2019/11/19	0	0.00	2	25.05	24.95	-2	3,187	-0.06%
2019/11/18	0	0.00	11	24.93	25.10	-11	3,234	-0.34%
2019/11/15	1	24.30	0	0.00	24.30	1	3,262	0.03%
2019/11/14	0	0.00	3	24.25	24.20	-3	3,353	-0.09%
2019/11/13	0	0.00	4	24.23	24.25	-4	3,420	-0.12%
2019/11/11	6	23.88	16	23.95	23.75	-10	3,777	-0.26%
2019/11/06	3	24.47	0	0.00	24.40	3	4,191	0.07%
2019/11/05	5	24.59	4	24.63	24.65	1	4,378	0.02%
2019/11/04	6	24.71	2	24.70	24.85	4	4,522	0.09%
2019/11/01	1	23.50	0	0.00	23.85	1	4,556	0.02%
2019/10/31	12	23.80	6	23.82	23.80	6	4,603	0.13%
2019/10/29	10	24.45	3	24.45	24.15	7	4,688	0.15%
2019/10/28	9	24.81	0	0.00	24.70	9	4,713	0.19%
2019/10/25	2	25.30	0	0.00	25.35	2	4,689	0.04%
2019/10/24	3	25.05	0	0.00	25.20	3	4,740	0.06%
2019/10/23	0	0.00	2	25.50	25.10	-2	5,075	-0.04%
2019/10/22	7	25.31	0	0.00	25.35	7	5,113	0.14%
2019/10/21	3	25.07	1	25.25	25.50	2	5,190	0.04%
2019/10/18	6	25.45	1	25.30	25.30	5	5,302	0.09%
2019/10/17	2	25.28	0	0.00	25.35	2	5,324	0.04%
2019/10/16	3	25.10	10	25.17	25.15	-7	5,375	-0.13%
2019/10/15	0	0.00	3	25.15	24.70	-3	5,431	-0.06%
2019/10/14	23	24.66	3	24.77	24.95	20	5,453	0.37%
2019/10/09	1	25.70	2	25.90	25.65	-1	5,363	-0.02%
2019/10/08	4	25.86	7	26.05	25.80	-3	5,413	-0.06%
2019/10/07	0	0.00	1	26.25	26.00	-1	5,466	-0.02%
2019/10/04	3	26.18	2	26.60	26.15	1	5,900	0.02%
2019/10/03	2	26.43	0	0.00	26.40	2	5,908	0.03%
2019/10/02	1	25.60	0	0.00	26.60	1	5,923	0.02%
2019/10/01	0	0.00	1	25.90	25.90	-1	5,902	-0.02%
2019/09/27	2	26.50	1	26.26	26.25	1	5,875	0.02%
2019/09/26	0	0.00	11	26.98	26.75	-11	5,850	-0.19%
2019/09/25	9	26.53	0	0.00	26.40	9	5,800	0.16%
2019/09/24	7	26.84	0	0.00	26.90	7	5,796	0.12%
2019/09/23	25	26.93	7	27.03	26.80	18	5,827	0.31%
2019/09/20	12	26.45	11	26.30	26.55	1	5,942	0.02%
2019/09/19	7	26.69	2	26.55	26.60	5	5,924	0.08%
2019/09/18	10	26.70	0	0.00	26.65	10	5,998	0.17%
2019/09/17	6	26.70	2	26.70	26.70	4	6,068	0.07%
2019/09/16	18	26.77	4	26.75	26.55	14	6,108	0.23%
2019/09/12	29	27.09	1	27.05	27.05	28	6,061	0.46%
2019/09/11	5	27.00	5	26.95	27.20	0	6,057	0.00%
2019/09/10	2	27.15	8	27.25	27.25	-6	6,013	-0.10%
2019/09/09	1	27.65	4	27.80	27.70	-3	5,964	-0.05%
2019/09/06	33	28.04	0	0.00	28.15	33	5,927	0.56%
2019/09/05	0	0.00	2	28.68	28.55	-2	5,869	-0.03%
2019/09/04	1	28.55	0	0.00	28.55	1	5,848	0.02%
2019/09/03	0	0.00	4	28.50	28.55	-4	5,846	-0.07%
2019/09/02	4	28.50	11	28.64	28.65	-7	5,815	-0.12%
2019/08/30	3	28.45	9	28.19	28.00	-6	5,760	-0.10%
2019/08/29	1	27.30	0	0.00	27.90	1	5,720	0.02%
2019/08/28	1	27.70	23	28.49	27.60	-22	5,675	-0.39%
2019/08/27	1	27.25	3	27.42	27.65	-2	5,580	-0.04%
2019/08/26	4	27.01	9	27.12	26.85	-5	5,536	-0.09%
2019/08/23	25	28.26	1	28.05	28.10	24	5,457	0.44%
2019/08/22	7	28.61	0	0.00	28.45	7	5,445	0.13%
2019/08/21	2	28.30	4	28.19	28.25	-2	5,355	-0.04%
2019/08/20	6	28.50	57	28.84	28.30	-51	5,293	-0.96%
2019/08/19	13	28.86	2	29.10	28.85	11	5,210	0.21%
2019/08/16	29	28.87	12.1	28.61	28.65	16.9	5,170	0.33%
2019/08/15	3	28.67	5	28.94	28.75	-2	5,126	-0.04%
2019/08/14	3	28.42	19	28.84	28.95	-16	5,035	-0.32%
2019/08/13	16	28.27	27	28.41	27.75	-11	4,835	-0.23%
2019/08/12	34	29.21	17	28.90	28.75	17	4,774	0.36%
2019/08/08	10	28.30	21	28.58	28.45	-11	4,616	-0.24%
2019/08/07	36	28.60	31	28.57	28.05	5	4,537	0.11%
2019/08/06	25	27.65	26	27.96	28.30	-1	4,373	-0.02%
2019/08/05	8	27.26	7	27.61	27.40	1	4,279	0.02%
2019/08/02	5	27.27	24	27.31	27.15	-19	4,223	-0.45%
2019/08/01	9	27.50	26	27.52	27.70	-17	4,257	-0.40%
2019/07/31	0	0.00	1	26.90	27.05	-1	4,261	-0.02%
2019/07/30	23	26.65	21	26.59	26.45	2	4,274	0.05%
2019/07/29	2	27.48	3	27.63	27.20	-1	4,277	-0.02%
2019/07/26	28	27.65	4	27.54	27.40	24	4,281	0.56%
2019/07/25	27	27.78	52	28.03	27.60	-25	4,335	-0.58%
2019/07/24	5	26.85	8	26.86	27.20	-3	4,229	-0.07%
2019/07/23	5	26.74	16	27.10	26.85	-11	4,220	-0.26%
2019/07/22	22	26.72	24	26.83	26.85	-2	4,182	-0.05%
2019/07/19	10	26.25	3	26.12	26.25	7	4,201	0.17%
2019/07/18	12	26.68	0	0.00	26.20	12	4,231	0.28%
2019/07/17	1	26.35	15	26.46	26.80	-14	4,239	-0.33%
2019/07/16	2	26.30	6	26.27	26.15	-4	4,296	-0.09%
2019/07/15	4	26.19	7	25.96	26.15	-3	4,274	-0.07%
2019/07/12	0	0.00	8	26.11	26.00	-8	4,254	-0.19%
2019/07/11	14	25.43	9	25.58	25.70	5	4,226	0.12%
2019/07/10	54	26.08	80	26.67	25.60	-26	4,243	-0.61%
2019/07/08	0	0.00	21	25.70	25.75	-21	3,902	-0.54%
2019/07/05	0	0.00	2	25.50	25.40	-2	3,920	-0.05%
2019/07/04	0	0.00	2	25.40	25.25	-2	3,977	-0.05%
2019/07/03	0	0.00	1	25.25	25.20	-1	4,008	-0.02%
2019/07/02	1	25.55	5	25.55	25.70	-4	4,028	-0.10%
2019/07/01	20	25.50	14	25.56	25.45	6	4,028	0.15%
2019/06/28	1	25.20	3	25.20	25.05	-2	4,038	-0.05%
2019/06/27	71	25.95	38	25.62	25.25	33	4,034	0.82%
2019/06/26	1	25.60	22	25.61	25.70	-21	3,911	-0.54%
2019/06/25	5	25.20	15	25.71	25.35	-10	3,926	-0.25%
2019/06/24	0	0.00	3	25.20	25.30	-3	3,877	-0.08%
2019/06/21	1	24.80	2	24.85	24.50	-1	3,881	-0.03%
2019/06/20	0	0.00	5	24.30	24.20	-5	3,937	-0.13%
2019/06/19	0	0.00	2	24.10	24.10	-2	4,187	-0.05%
2019/06/17	0	0.00	2	23.78	23.85	-2	4,349	-0.05%
2019/06/13	1	23.80	1	23.70	23.70	0	4,689	0.00%
2019/06/12	5	23.70	0	0.00	23.60	5	4,717	0.11%
2019/06/11	8	23.78	0	0.00	24.00	8	4,791	0.17%
2019/06/10	0	0.00	13	23.30	23.50	-13	4,787	-0.27%
2019/06/03	1	23.05	1	22.95	23.00	0	4,929	0.00%
2019/05/31	0	0.00	1	23.30	23.45	-1	5,027	-0.02%
2019/05/30	0	0.00	2	22.70	23.20	-2	5,063	-0.04%
2019/05/29	5	22.77	0	0.00	22.60	5	5,109	0.10%
2019/05/28	2	23.13	0	0.00	23.15	2	5,107	0.04%
2019/05/24	1	23.35	1	23.45	23.25	0	5,207	0.00%
2019/05/23	12	23.51	10	23.67	23.30	2	5,218	0.04%
2019/05/22	3	24.48	3	24.52	24.15	0	5,200	0.00%
2019/05/20	18	24.45	3	24.75	24.75	15	5,249	0.29%
2019/05/16	2	24.60	1	25.00	24.30	1	5,180	0.02%
2019/05/15	4	25.18	0	0.00	25.05	4	5,164	0.08%
2019/05/13	6	24.51	15	24.44	24.55	-9	5,084	-0.18%
2019/05/10	8	23.85	10	24.45	24.10	-2	5,034	-0.04%
2019/05/09	54	24.42	6	24.25	24.20	48	4,995	0.96%
2019/05/08	16	25.03	5	25.23	25.35	11	4,909	0.22%
2019/05/07	2	25.95	7	25.73	25.70	-5	4,836	-0.10%
2019/05/06	5	25.30	3	25.23	25.10	2	4,785	0.04%
2019/05/03	3	26.32	5	26.20	26.40	-2	4,701	-0.04%
2019/05/02	4	26.08	12	26.20	26.25	-8	4,671	-0.17%
2019/04/30	20	25.67	68	25.80	26.00	-48	4,622	-1.04%
2019/04/29	1	25.70	3	25.10	25.00	-2	4,407	-0.05%
2019/04/26	0	0.00	81	24.97	25.35	-81	4,409	-1.84%
2019/04/25	28	25.66	5	25.74	25.15	23	4,519	0.51%
2019/04/24	1	25.35	9	25.32	25.45	-8	4,551	-0.18%
2019/04/23	2	25.10	52	24.92	25.20	-50	4,545	-1.10%
2019/04/22	12	25.03	28	25.12	25.10	-16	4,548	-0.35%
2019/04/19	1	24.25	1	24.20	24.20	0	4,467	0.00%
2019/04/18	0	0.00	26	24.37	23.90	-26	4,501	-0.58%
2019/04/17	1	24.55	14	24.64	24.55	-13	4,630	-0.28%
2019/04/16	57	24.75	21	24.82	24.50	36	4,820	0.75%
2019/04/15	5	24.42	11	24.23	24.65	-6	4,989	-0.12%
2019/04/12	5	23.50	0	0.00	23.60	5	4,914	0.10%
2019/04/11	1	23.90	8	23.81	23.70	-7	4,911	-0.14%
2019/04/10	0	0.00	6	24.10	24.10	-6	4,887	-0.12%
2019/04/09	12	23.63	1	23.75	23.85	11	4,821	0.23%
2019/04/08	15	23.79	3	23.75	23.75	12	4,839	0.25%
2019/04/03	7	23.49	2	23.48	23.50	5	4,805	0.10%
2019/04/02	3	23.53	4	23.35	23.40	-1	4,795	-0.02%
2019/04/01	19	23.47	6	23.40	23.45	13	4,776	0.27%
2019/03/29	4	23.10	7	23.10	23.00	-3	4,726	-0.06%
2019/03/28	15	22.97	0	0.00	22.90	15	4,701	0.32%
2019/03/27	5	23.58	0	0.00	23.50	5	4,650	0.11%
2019/03/26	19	23.64	0	0.00	23.40	19	4,622	0.41%
2019/03/25	25	23.77	2	23.75	23.75	23	4,553	0.51%
2019/03/22	45	25.05	2	25.50	24.85	43	4,557	0.94%
2019/03/21	6	26.85	28	26.52	26.10	-22	4,316	-0.51%
2019/03/20	1	25.90	6	26.03	26.05	-5	4,214	-0.12%
2019/03/19	18	26.16	5	26.24	26.10	13	4,218	0.31%
2019/03/18	2	26.25	63	26.18	26.50	-61	4,208	-1.45%
2019/03/14	11	25.56	4	25.80	25.35	7	3,996	0.18%
2019/03/12	0	0.00	3	25.10	25.05	-3	3,954	-0.08%
2019/03/08	0	0.00	21	24.59	24.75	-21	4,017	-0.52%
2019/03/07	8	25.67	5	25.46	25.10	3	4,007	0.07%
2019/03/06	14	25.30	9	25.27	25.70	5	3,941	0.13%
2019/03/05	9	25.04	5	25.29	24.85	4	3,870	0.10%
2019/03/04	4	24.93	3	25.20	25.00	1	3,847	0.03%
2019/02/27	2	24.30	8	24.31	24.55	-6	3,807	-0.16%
2019/02/26	18	24.71	2	24.60	24.50	16	3,815	0.42%
2019/02/25	9	25.23	0	0.00	24.95	9	3,835	0.23%
2019/02/22	6	24.80	1	24.80	24.90	5	3,808	0.13%
2019/02/21	10	25.00	2	25.00	24.80	8	3,830	0.21%
2019/02/20	2	24.40	0	0.00	24.50	2	3,817	0.05%
2019/02/19	13	24.65	110	24.71	24.70	-97	3,789	-2.56%	大賣/
2019/02/18	14	24.94	0	0.00	24.80	14	3,808	0.37%
2019/02/15	0	0.00	5	25.05	24.80	-5	3,812	-0.13%
2019/02/14	2	24.95	0	0.00	24.80	2	3,805	0.05%
2019/02/13	8	24.98	0	0.00	24.95	8	3,803	0.21%
2019/02/12	8	24.91	5	25.00	24.90	3	3,803	0.08%
2019/02/11	1	24.80	0	0.00	24.90	1	3,795	0.03%
2019/01/30	6	24.45	5	24.59	24.60	1	3,776	0.03%
2019/01/29	25	24.44	0	0.00	24.45	25	3,774	0.66%
2019/01/28	7	24.99	0	0.00	24.90	7	3,750	0.19%
2019/01/25	1	24.80	0	0.00	24.65	1	3,756	0.03%
2019/01/24	3	24.65	0	0.00	24.65	3	3,746	0.08%
2019/01/22	2	25.25	5	24.90	25.05	-3	3,719	-0.08%
2019/01/21	0	0.00	3	25.10	25.35	-3	3,653	-0.08%
2019/01/18	7	25.15	1	25.30	25.30	6	3,642	0.16%
2019/01/17	5	25.33	32	25.40	25.30	-27	3,618	-0.75%
2019/01/16	57	25.71	40	25.82	26.10	17	3,458	0.49%
2019/01/15	48	25.17	20	25.09	25.05	28	3,279	0.85%
2019/01/14	12	24.89	0	0.00	24.85	12	3,222	0.37%
2019/01/11	13	25.36	1	25.65	25.10	12	3,158	0.38%
2019/01/10	60	25.40	48	25.13	25.75	12	3,087	0.39%
2019/01/09	98	25.52	34	25.56	25.50	64	3,015	2.12%
2019/01/08	82	24.94	96	24.82	25.45	-14	2,864	-0.49%
2019/01/07	12	24.19	10	24.45	24.50	2	2,643	0.08%
2019/01/04	3	22.55	6	22.03	22.70	-3	2,411	-0.12%
2019/01/03	12	23.05	8	22.80	22.75	4	2,429	0.16%
2019/01/02	4	23.23	7	23.01	23.00	-3	2,447	-0.12%
2018/12/28	12	22.95	2	22.80	22.95	10	2,429	0.41%
2018/12/27	4	22.95	9	23.02	22.90	-5	2,451	-0.20%
2018/12/26	0	0.00	1	22.25	22.25	-1	2,410	-0.04%
2018/12/25	0	0.00	3	22.70	22.65	-3	2,408	-0.12%
2018/12/24	5	22.99	9	22.98	23.05	-4	2,406	-0.17%
2018/12/22	0	0.00	20	22.40	22.55	-20	2,398	-0.83%
2018/12/21	6	22.23	0	0.00	22.50	6	2,488	0.24%
2018/12/20	10	22.54	9.2	22.27	22.30	0.8	2,499	0.03%
2018/12/19	0	0.00	4	22.91	22.70	-4	2,485	-0.16%
2018/12/18	0	0.00	1	22.80	22.75	-1	2,476	-0.04%
2018/12/17	4	23.79	5	23.24	23.00	-1	2,441	-0.04%
2018/12/14	0	0.00	2	23.03	23.15	-2	2,315	-0.09%
2018/12/13	20	22.90	10	23.10	23.05	10	2,299	0.43%
2018/12/12	4	22.88	8	23.09	23.00	-4	2,257	-0.18%
2018/12/11	13	22.89	23	22.76	22.80	-10	2,201	-0.45%
2018/12/10	3	21.50	0	0.00	21.55	3	2,095	0.14%
2018/12/07	1	22.10	0.4	22.05	22.15	0.7	2,086	0.03%
2018/12/06	4	21.88	1	21.20	21.30	3	2,067	0.15%
2018/12/05	10	22.00	5	22.08	22.25	5	2,033	0.25%
2018/12/04	3	22.55	19	22.64	22.45	-16	2,034	-0.79%
2018/12/03	20	22.10	4	21.93	22.10	16	1,968	0.81%
2018/11/30	5	21.83	0	0.00	21.60	5	1,946	0.26%
2018/11/29	0	0.00	5	21.90	21.45	-5	1,929	-0.26%
2018/11/28	0	0.00	3	21.32	21.45	-3	1,902	-0.16%
2018/11/27	2	20.95	0	0.00	20.95	2	1,876	0.11%
2018/11/26	5	20.45	6	20.67	20.80	-1	1,855	-0.05%
2018/11/23	1	20.90	11	20.56	20.10	-10	1,839	-0.54%
2018/11/22	7	21.42	11	21.41	20.80	-4	1,808	-0.22%
2018/11/21	36	20.74	0	0.00	21.00	36	1,804	2.00%
2018/11/20	6	20.70	26	20.71	20.75	-20	1,819	-1.10%
2018/11/19	0	0.00	15	20.32	20.45	-15	1,782	-0.84%
2018/11/16	2	20.05	5	19.85	20.05	-3	1,765	-0.17%
2018/11/15	4	19.94	5	20.00	19.90	-1	1,753	-0.06%
2018/11/14	5	19.55	0	0.00	19.85	5	1,708	0.29%
2018/11/12	13	19.57	6	19.65	19.20	7	1,750	0.40%
2018/11/09	0	0.00	10	19.72	19.80	-10	1,791	-0.56%
2018/11/08	11	19.58	8	19.56	19.50	3	1,833	0.16%
2018/11/07	0	0.00	2	19.25	19.45	-2	1,896	-0.11%
2018/11/06	0	0.00	2	19.20	19.05	-2	2,062	-0.10%
2018/11/05	2	19.10	0	0.00	19.00	2	2,079	0.10%
2018/11/02	6	18.81	7	18.96	18.95	-1	2,120	-0.05%
2018/11/01	5	18.71	0	0.00	18.55	5	2,130	0.23%
2018/10/31	0	0.00	3	18.05	18.30	-3	2,151	-0.14%
2018/10/30	3	17.55	1	17.35	17.80	2	2,173	0.09%
2018/10/29	2	17.20	0	0.00	17.20	2	2,410	0.08%
2018/10/26	2	17.25	0	0.00	17.35	2	2,456	0.08%
2018/10/25	9	17.66	0	0.00	17.15	9	2,460	0.37%
2018/10/23	1	18.65	0	0.00	18.45	1	2,473	0.04%
2018/10/19	4	18.50	5	18.48	19.10	-1	2,525	-0.04%
2018/10/18	0	0.00	6	18.87	18.80	-6	2,543	-0.24%
2018/10/17	6	18.91	1	18.80	18.65	5	2,570	0.19%
2018/10/16	4	18.65	0.5	18.65	18.60	3.5	2,626	0.13%
2018/10/15	1	18.15	0	0.00	18.15	1	2,671	0.04%
2018/10/12	0	0.00	14	17.83	18.10	-14	2,776	-0.50%
2018/10/11	13	18.02	10	18.15	18.00	3	3,116	0.10%
2018/10/09	5	20.30	12	19.96	20.00	-7	3,134	-0.22%
2018/10/08	3	20.70	33.7	20.69	20.60	-30.7	3,300	-0.93%
2018/10/05	0	0.00	15	20.62	20.65	-15	3,690	-0.41%
2018/10/04	3	21.60	0	0.00	21.50	3	3,714	0.08%
2018/10/02	1	22.65	2	22.60	22.50	-1	3,818	-0.03%
2018/10/01	4	22.94	3	22.90	22.90	1	3,853	0.03%
2018/09/28	4	23.35	5	23.41	23.30	-1	3,882	-0.03%
2018/09/27	0	0.00	4	22.89	22.90	-4	3,888	-0.10%
2018/09/21	1	21.90	2	22.00	21.90	-1	4,288	-0.02%
2018/09/20	4	21.88	0	0.00	21.80	4	4,396	0.09%
2018/09/19	2	22.20	6	22.25	22.25	-4	4,400	-0.09%
2018/09/17	0	0.00	1.2	22.02	22.15	-1.2	4,438	-0.03%
2018/09/12	0	0.00	5	21.22	21.15	-5	4,668	-0.11%
2018/09/11	2	21.35	0	0.00	21.40	2	4,709	0.04%
2018/09/10	0	0.00	5	21.28	20.90	-5	4,725	-0.11%
2018/09/07	1	21.85	5	21.70	21.60	-4	4,720	-0.08%
2018/09/04	17	22.65	0	0.00	22.65	17	4,893	0.35%
2018/09/03	0	0.00	3	22.50	22.50	-3	4,948	-0.06%
2018/08/28	5	22.98	5	23.20	22.95	0	5,366	0.00%
2018/08/27	4	22.78	1	22.80	23.00	3	5,638	0.05%
2018/08/22	1	22.00	0	0.00	21.85	1	5,857	0.02%
2018/08/21	0	0.00	10	22.05	22.10	-10	5,885	-0.17%
2018/08/17	3	22.40	0	0.00	22.15	3	5,887	0.05%
2018/08/16	3	21.73	1	21.50	22.00	2	5,863	0.03%
2018/08/15	10	22.61	3	22.83	22.20	7	5,832	0.12%
2018/08/14	3	22.98	1	23.45	23.05	2	5,802	0.03%
2018/08/13	20	23.92	6	23.80	23.60	14	5,750	0.24%
2018/08/10	9	26.22	1	26.40	26.15	8	5,663	0.14%
2018/08/09	3	26.05	1	26.50	26.05	2	5,778	0.03%
2018/08/08	0.3	26.55	7	26.67	26.55	-6.8	5,753	-0.12%
2018/08/07	0	0.00	3	26.83	26.85	-3	5,736	-0.05%
2018/08/06	20	27.13	3	27.10	27.15	17	5,724	0.30%
2018/08/03	15	27.47	21	27.45	27.35	-6	5,726	-0.10%
2018/08/02	10	26.95	10	26.85	26.85	0	5,497	0.00%
2018/08/01	2	27.05	0	0.00	26.80	2	5,461	0.04%
2018/07/31	3	27.15	5	26.94	26.90	-2	5,450	-0.04%
2018/07/30	3	27.00	0	0.00	26.90	3	5,434	0.06%
2018/07/27	2	26.85	1	26.80	27.25	1	5,423	0.02%
2018/07/26	1	26.55	0	0.00	26.55	1	5,382	0.02%
2018/07/25	11	26.60	10	26.60	26.60	1	5,360	0.02%
2018/07/24	5	26.82	1	26.80	26.95	4	5,343	0.07%
2018/07/23	11	26.65	9	26.67	26.55	2	5,329	0.04%
2018/07/20	6	27.09	15	27.15	27.05	-9	5,289	-0.17%
2018/07/19	15	27.52	27	27.45	27.45	-12	5,251	-0.23%
2018/07/18	36	28.10	30	28.53	27.90	6	5,190	0.12%
2018/07/17	5	27.62	7	27.74	27.50	-2	4,869	-0.04%
2018/07/16	16	27.83	9	27.93	28.00	7	4,833	0.14%
2018/07/13	41	28.54	32	28.60	28.45	9	4,685	0.19%
2018/07/12	2	27.75	5	28.00	27.80	-3	4,325	-0.07%
2018/07/11	5	27.74	6	28.17	27.50	-1	4,306	-0.02%
2018/07/06	3	27.30	0	0.00	27.05	3	4,281	0.07%
2018/07/05	18	26.90	17	27.30	27.00	1	4,321	0.02%
2018/07/04	49	28.19	44	28.18	27.90	5	4,324	0.12%
2018/07/03	3	27.15	6.3	27.13	27.15	-3.3	4,011	-0.08%
2018/07/02	3	26.90	0	0.00	26.85	3	4,016	0.07%
2018/06/29	6	27.60	10	27.20	27.25	-4	3,991	-0.10%
2018/06/28	0	0.00	10	26.50	26.25	-10	3,914	-0.26%
2018/06/26	5	26.24	1	26.20	26.20	4	3,973	0.10%
2018/06/25	1	26.70	0.2	26.70	26.70	0.8	3,974	0.02%
2018/06/22	2	27.30	2	27.20	27.15	0	4,015	0.00%
2018/06/21	7	27.91	14	28.09	27.95	-7	3,998	-0.18%
2018/06/20	4	26.99	8	27.16	27.45	-4	3,963	-0.10%
2018/06/19	0	0.00	1	27.30	27.20	-1	4,013	-0.02%
2018/06/15	0	0.00	20	27.30	27.50	-20	4,095	-0.49%
2018/06/14	0	0.00	14	27.39	27.30	-14	4,165	-0.34%
2018/06/13	4	27.68	3	27.63	27.60	1	4,174	0.02%
2018/06/12	11	28.04	12	28.05	27.85	-1	4,166	-0.02%
2018/06/11	4	27.25	14	27.65	27.40	-10	4,093	-0.24%
2018/06/08	3	27.78	6	27.93	27.70	-3	4,127	-0.07%
2018/06/07	1	27.55	21	27.94	27.65	-20	4,144	-0.48%
2018/06/06	6	27.21	17	27.17	27.35	-11	4,114	-0.27%
2018/06/05	41	27.23	13	27.39	27.00	28	4,531	0.62%
2018/06/04	44	28.19	43	28.22	28.05	1	4,582	0.02%
2018/06/01	8	27.10	30	27.25	27.35	-22	4,392	-0.50%
2018/05/31	3	26.50	9	26.48	26.50	-6	4,412	-0.14%
2018/05/29	9	26.30	5	26.20	26.25	4	4,596	0.09%
2018/05/28	10	26.25	0	0.00	26.05	10	4,630	0.22%
2018/05/25	2	25.55	0	0.00	25.35	2	4,770	0.04%
2018/05/23	0	0.00	5	25.70	25.60	-5	4,885	-0.10%
2018/05/22	0	0.00	9	25.97	25.75	-9	4,910	-0.18%
2018/05/21	0	0.00	13	25.43	25.70	-13	5,034	-0.26%
2018/05/18	13	25.60	23	25.62	25.40	-10	5,176	-0.19%
2018/05/17	8	25.65	18	25.29	26.10	-10	5,161	-0.19%
2018/05/15	0	0.00	2	24.25	24.25	-2	5,119	-0.04%
2018/05/14	10	24.10	1	24.20	24.00	9	5,303	0.17%
2018/05/11	2	24.20	16	24.26	24.10	-14	5,357	-0.26%
2018/05/09	5	24.10	0	0.00	24.05	5	5,416	0.09%
2018/05/08	0	0.00	1	24.30	24.15	-1	5,480	-0.02%
2018/05/07	6	24.00	0	0.00	24.00	6	5,554	0.11%
2018/05/04	3	24.23	3	24.18	24.10	0	5,637	0.00%
2018/05/03	1	23.80	0	0.00	23.80	1	5,763	0.02%
2018/04/30	3	24.05	0	0.00	24.15	3	6,075	0.05%
2018/04/25	32	23.47	10	23.45	23.75	22	7,172	0.31%
2018/04/24	4	23.99	0	0.00	23.90	4	7,255	0.06%
2018/04/23	11	24.80	24	24.85	24.80	-13	7,302	-0.18%
2018/04/20	1	25.20	0	0.00	25.20	1	7,393	0.01%
2018/04/19	2	25.70	0	0.00	25.50	2	7,480	0.03%
2018/04/18	3	25.75	0	0.00	25.50	3	7,755	0.04%
2018/04/16	2	26.90	1	26.75	26.60	1	8,233	0.01%
2018/04/13	4	26.40	2	26.38	26.75	2	8,566	0.02%
2018/04/12	11	26.25	8	26.30	26.25	3	9,242	0.03%
2018/04/11	29	27.04	2	26.65	26.70	27	10,411	0.26%
2018/04/10	5	26.60	9	26.01	26.55	-4	11,292	-0.04%
2018/04/09	7	25.43	0	0.00	25.25	7	11,603	0.06%
2018/04/03	1	25.90	0	0.00	25.85	1	11,754	0.01%
2018/04/02	0	0.00	1	26.85	26.65	-1	11,738	-0.01%
2018/03/31	1	26.70	0	0.00	26.65	1	11,828	0.01%
2018/03/30	0	0.00	3	27.30	27.05	-3	11,829	-0.03%
2018/03/29	1	27.00	0	0.00	27.00	1	11,807	0.01%
2018/03/28	5	27.14	3	27.20	27.00	2	11,817	0.02%
2018/03/26	21	26.85	1	26.85	26.80	20	11,834	0.17%
2018/03/23	19	26.58	10	26.75	26.75	9	11,831	0.08%
2018/03/22	11	27.21	25	27.29	27.35	-14	11,738	-0.12%
2018/03/21	2	27.50	20	27.48	27.85	-18	11,692	-0.15%
2018/03/20	13	27.25	21	27.21	27.15	-8	11,863	-0.07%
2018/03/19	9	27.92	0	0.00	27.90	9	11,893	0.08%
2018/03/16	6	28.22	18	28.26	28.20	-12	11,875	-0.10%
2018/03/15	4	27.96	0	0.00	28.05	4	11,917	0.03%
2018/03/14	5	27.95	1	28.05	27.95	4	11,906	0.03%
2018/03/13	10	28.49	9	28.34	28.45	1	11,883	0.01%
2018/03/12	9	28.49	29	28.41	28.35	-20	11,841	-0.17%
2018/03/09	79.4	30.08	32	29.53	29.20	47.4	11,816	0.40%
2018/03/08	31	28.89	22	28.83	28.75	9	11,452	0.08%
2018/03/07	41	28.46	39	28.39	28.50	2	11,450	0.02%
2018/03/06	16	28.68	19	28.72	28.75	-3	11,513	-0.03%
2018/03/05	20	28.65	6	28.48	28.45	14	11,389	0.12%
2018/03/02	4	28.05	14	27.82	28.15	-10	11,353	-0.09%
2018/03/01	10	27.79	23	27.63	27.95	-13	11,737	-0.11%
2018/02/27	45	27.73	15	28.22	27.80	30	11,967	0.25%
2018/02/26	1	27.70	5	27.45	27.00	-4	12,038	-0.03%
2018/02/23	8	27.40	2	27.38	27.45	6	12,002	0.05%
2018/02/22	9	27.22	5	27.09	27.25	4	11,994	0.03%
2018/02/21	1	26.00	13	26.22	27.50	-12	11,995	-0.10%
2018/02/12	10	25.61	4	25.50	25.45	6	11,913	0.05%
2018/02/09	5	24.08	11	24.27	25.00	-6	11,890	-0.05%
2018/02/07	3	25.25	1	25.65	25.25	2	11,965	0.02%
2018/02/06	63	25.62	15	26.02	25.10	48	12,043	0.40%
2018/02/05	11	26.86	4	27.35	27.40	7	12,214	0.06%
2018/02/02	1	27.90	3	27.87	27.95	-2	12,207	-0.02%
2018/02/01	14	28.23	2	28.23	27.95	12	12,226	0.10%
2018/01/31	6	27.98	1	27.65	28.10	5	12,282	0.04%
2018/01/30	9	28.22	5	28.33	28.05	4	12,234	0.03%
2018/01/29	9	28.18	10	28.32	28.40	-1	12,159	-0.01%
2018/01/26	3	27.95	13	27.63	27.70	-10	12,089	-0.08%
2018/01/25	4	28.48	24	28.69	28.10	-20	11,968	-0.17%
2018/01/24	7	29.31	16	28.97	29.30	-9	11,793	-0.08%
2018/01/23	37.3	29.34	6	29.40	29.05	31.3	11,701	0.27%
2018/01/22	61	30.86	64	31.04	30.30	-3	11,422	-0.03%
2018/01/19	36	30.53	32.5	30.57	30.70	3.5	11,212	0.03%
2018/01/18	8.2	29.67	0	0.00	29.35	8.2	10,752	0.08%
2018/01/17	7	29.26	5	29.54	29.45	2	10,698	0.02%
2018/01/16	17	29.78	6	29.86	29.50	11	10,612	0.10%
2018/01/15	14.2	29.57	11	29.49	29.35	3.2	10,510	0.03%
2018/01/12	37	30.31	31	30.35	30.05	6	10,468	0.06%
2018/01/11	36	29.73	52	29.63	29.55	-16	10,156	-0.16%
2018/01/10	33.3	29.46	132	29.36	29.10	-98.7	9,979	-0.99%	大賣/
2018/01/09	77	30.14	101	29.84	30.20	-24	9,679	-0.25%	大賣/
2018/01/08	55	31.32	91	31.33	30.60	-36	9,315	-0.39%
2018/01/05	86	30.68	116.2	30.84	31.20	-30.2	8,612	-0.35%	大賣/
2018/01/04	103	28.13	247	27.99	28.95	-144	7,454	-1.93%	大買/大賣/鉅額交易
2018/01/03	108	26.50	50	26.68	26.35	58	6,544	0.89%	大買/
2018/01/02	92	25.70	50	25.97	25.95	42	6,204	0.68%