東元 (1504)-群益金鼎-桃園券商分點個股進出

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

東元

(1504)

可現股當沖

股價
56.2
漲跌
▲3.2
漲幅
+6.04%
成交量
39,503張
產業
上市電機機械類股
655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

東元 (1504)籌碼相關－群益金鼎-桃園券商分點個股進出

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

群益金鼎-桃園券商分點個股進出
群益金鼎-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	6.6	54.62	58	55.91	56.20	-51.4	23,869	-0.22%
2024/05/30	2.1	53.25	12	53.12	53.00	-9.9	23,395	-0.04%
2024/05/29	3.1	53.40	1	54.30	53.30	2.1	23,379	0.01%
2024/05/28	2	54.20	2	54.70	53.60	0	23,417	0.00%
2024/05/27	2	54.40	14	54.82	54.30	-12	23,576	-0.05%
2024/05/24	7	53.23	6.1	53.52	53.50	0.9	23,562	0.00%
2024/05/23	11	53.25	6	53.03	52.50	5	23,866	0.02%
2024/05/22	4	53.90	1	54.20	53.70	3	23,926	0.01%
2024/05/21	12	54.37	0	0.00	53.60	12	23,939	0.05%
2024/05/20	41	55.28	27	54.88	54.80	14	23,839	0.06%
2024/05/17	0	0.00	1	55.20	55.80	-1	23,744	0.00%
2024/05/16	0	0.00	3	54.87	54.50	-3	23,840	-0.01%
2024/05/15	2	54.70	1	54.40	54.40	1	23,956	0.00%
2024/05/14	7	54.37	8	54.73	54.40	-1	23,913	0.00%
2024/05/13	12	54.04	3	54.00	54.00	9	23,871	0.04%
2024/05/10	11	55.17	2	55.05	55.10	9	23,750	0.04%
2024/05/09	5	55.72	0	0.00	55.80	5	23,638	0.02%
2024/05/08	26.1	56.30	16	57.26	56.30	10.1	23,560	0.04%
2024/05/07	1	56.70	10	57.20	57.20	-9	23,467	-0.04%
2024/05/06	13	56.29	3	56.30	56.60	10	23,439	0.04%
2024/05/03	17	56.16	11	55.89	55.70	6	23,356	0.03%
2024/05/02	15	57.15	26	57.49	56.70	-11	23,183	-0.05%
2024/04/30	21	55.95	3	55.70	55.60	18	22,859	0.08%
2024/04/29	19	56.63	6	56.42	56.70	13	22,836	0.06%
2024/04/26	6	57.70	7.3	57.32	57.10	-1.3	22,743	-0.01%
2024/04/25	51	58.42	23.1	58.28	58.10	27.9	22,610	0.12%
2024/04/24	28.1	59.53	47	59.61	59.30	-18.9	22,489	-0.08%
2024/04/23	64	58.53	52	58.77	58.30	12	22,272	0.05%
2024/04/22	92	59.21	79	58.83	58.50	13	21,932	0.06%
2024/04/19	112.1	60.72	106.1	61.36	59.90	6	21,448	0.03%	大買/大賣/
2024/04/18	238.2	61.24	186.3	61.04	61.00	51.8	20,336	0.25%	大買/大賣/
2024/04/17	78.3	59.28	198.2	59.57	61.10	-119.9	19,309	-0.62%	大賣/鉅額交易
2024/04/16	67	57.14	29.5	56.98	56.30	37.6	18,471	0.20%
2024/04/15	117.1	59.66	101.5	60.45	59.20	15.6	18,113	0.09%	大買/大賣/
2024/04/12	94.6	59.75	146.8	59.65	60.80	-52.2	17,034	-0.31%	大賣/
2024/04/11	20.7	56.32	31	56.88	56.50	-10.3	15,929	-0.06%
2024/04/10	16.1	56.48	7	57.40	56.20	9.1	15,614	0.06%
2024/04/09	16.3	56.72	33	56.99	57.00	-16.7	15,590	-0.11%
2024/04/08	14.2	56.11	16	56.05	56.30	-1.8	15,515	-0.01%
2024/04/03	3	55.73	22	55.87	55.70	-19	15,485	-0.12%
2024/04/02	33	55.90	48.4	55.58	55.40	-15.4	15,522	-0.10%
2024/04/01	55.1	56.66	24	56.60	56.20	31.1	15,345	0.20%
2024/03/29	33.2	56.46	46	57.28	58.10	-12.8	15,029	-0.09%
2024/03/28	7.1	56.97	28	57.01	57.10	-20.9	14,351	-0.15%
2024/03/27	6	55.38	8	55.56	55.70	-2	13,900	-0.01%
2024/03/26	74	56.10	21	56.25	55.60	53	13,789	0.38%
2024/03/25	37.2	56.23	41	56.05	56.00	-3.9	13,009	-0.03%
2024/03/22	61.7	56.95	40	56.45	55.90	21.6	12,967	0.17%
2024/03/21	46	58.41	48.1	58.24	58.10	-2.1	12,586	-0.02%
2024/03/20	19	55.81	40	56.18	56.00	-21	12,939	-0.16%
2024/03/19	16.1	55.48	77	54.44	55.00	-60.9	12,418	-0.49%
2024/03/18	14	52.17	50	52.65	52.80	-36	11,707	-0.31%
2024/03/15	6	50.88	15	50.95	50.60	-9	11,390	-0.08%
2024/03/14	3	51.23	10	51.52	51.50	-7	11,222	-0.06%
2024/03/13	11	51.28	27.6	51.59	51.00	-16.6	11,182	-0.15%
2024/03/12	12	51.03	7	50.79	51.10	5	11,372	0.04%
2024/03/11	3	49.40	5	50.12	50.30	-2	11,599	-0.02%
2024/03/08	17.6	49.69	14	49.54	49.40	3.6	11,867	0.03%
2024/03/07	11	49.70	5	50.33	50.10	6	12,105	0.05%
2024/03/06	27.1	50.13	86.2	50.35	50.50	-59.2	11,973	-0.49%
2024/03/05	15.5	48.53	3	48.87	48.95	12.5	11,645	0.11%
2024/03/04	9	48.79	1	48.75	48.75	8	11,615	0.07%
2024/03/01	27	48.78	32	48.90	48.65	-5	11,583	-0.04%
2024/02/29	23.1	48.69	54	49.26	49.20	-30.9	11,483	-0.27%
2024/02/27	6	48.19	1	48.40	47.60	5	11,383	0.04%
2024/02/26	46	48.31	12	49.23	48.25	34	11,321	0.30%
2024/02/23	5	48.00	7	47.90	47.95	-2	11,017	-0.02%
2024/02/22	1	47.35	0	0.00	47.05	1	11,068	0.01%
2024/02/21	3	47.25	1	47.10	47.05	2	11,372	0.02%
2024/02/20	3	46.83	3	47.18	47.45	0	11,654	0.00%
2024/02/19	21	48.19	0	0.00	47.35	21	11,852	0.18%
2024/02/16	6	47.35	1	47.50	47.60	5	11,802	0.04%
2024/02/15	2	45.70	6	45.90	45.85	-4	11,903	-0.03%
2024/02/02	10	46.30	19	46.68	46.30	-9	12,011	-0.07%
2024/02/01	10	46.60	0	0.00	46.75	10	12,007	0.08%
2024/01/31	1.3	46.35	0	0.00	46.05	1.3	11,978	0.01%
2024/01/29	0	0.00	1	45.75	46.20	-1	12,024	-0.01%
2024/01/24	0	0.00	0	45.35	45.20	0	12,063	0.00%
2024/01/23	5	45.55	5	45.45	45.45	0	12,091	0.00%
2024/01/22	0	0.00	1	44.45	44.95	-1	11,935	-0.01%
2024/01/18	0	0.00	1	43.80	43.80	-1	11,910	-0.01%
2024/01/17	1	43.70	0	0.00	43.40	1	11,917	0.01%
2024/01/16	1	44.85	0	0.00	44.80	1	11,808	0.01%
2024/01/15	12	45.65	8	45.60	45.55	4	11,885	0.03%
2024/01/11	1	44.90	0	0.00	44.95	1	12,058	0.01%
2024/01/09	9	45.40	1	45.55	45.40	8	12,186	0.07%
2024/01/08	0	0.00	2.4	45.96	45.95	-2.4	12,149	-0.02%
2024/01/05	11	46.33	0	0.00	46.05	11	12,177	0.09%
2024/01/04	1	46.75	1	46.75	46.75	0	12,201	0.00%
2024/01/03	12	46.58	1	46.55	46.55	11	12,356	0.09%
2024/01/02	2	47.30	12	47.24	47.50	-10	12,271	-0.08%
2023/12/29	2	46.90	0	0.00	46.80	2	12,148	0.02%
2023/12/28	8.3	46.68	23	46.80	46.85	-14.8	12,153	-0.12%
2023/12/25	0	0.00	4	46.34	46.30	-4	12,154	-0.03%
2023/12/22	3	45.47	6	45.75	45.60	-3	12,258	-0.02%
2023/12/21	19	45.44	3	45.70	45.25	16	12,438	0.13%
2023/12/20	3	46.25	5	45.80	46.30	-2	12,545	-0.02%
2023/12/19	10	46.02	0	0.00	45.95	10	12,743	0.08%
2023/12/18	21	46.20	1	46.80	46.60	20	12,657	0.16%
2023/12/15	2	46.88	24	47.08	46.60	-22	12,517	-0.18%
2023/12/14	0.1	45.65	0	0.00	45.65	0.1	11,516	0.00%
2023/12/13	11	45.19	10	45.05	45.05	1	11,416	0.01%
2023/12/12	3	45.40	1	45.70	45.10	2	11,526	0.02%
2023/12/11	5	46.05	6	45.69	45.70	-1	11,478	-0.01%
2023/12/08	21	45.79	14	45.89	45.80	7	11,478	0.06%
2023/12/07	33	46.30	41	46.57	46.05	-8	11,362	-0.07%
2023/12/06	12	45.73	20	46.02	45.65	-8	10,927	-0.07%
2023/12/05	26	45.13	6	44.25	45.05	20	10,481	0.19%
2023/12/04	41	45.10	13.1	44.93	44.85	27.9	10,209	0.27%
2023/12/01	7	46.62	8	46.25	46.25	-1	9,873	-0.01%
2023/11/30	16	47.11	1	47.40	46.70	15	9,811	0.15%
2023/11/29	11	46.85	0	0.00	46.80	11	9,838	0.11%
2023/11/28	0	0.00	8	47.50	47.50	-8	9,780	-0.08%
2023/11/27	17	47.45	28	47.73	47.35	-11	9,718	-0.11%
2023/11/24	28	47.43	21	47.27	47.35	7	9,668	0.07%
2023/11/23	0	0.00	16	46.93	46.85	-16	9,518	-0.17%
2023/11/22	5	45.90	36	45.90	46.10	-31	9,462	-0.33%
2023/11/21	43	46.36	0	0.00	46.20	43	9,394	0.46%
2023/11/20	7	46.89	35	46.79	46.95	-28	9,437	-0.30%
2023/11/17	5	45.75	33	45.60	45.75	-28	9,162	-0.31%
2023/11/16	31	44.37	7	43.80	44.35	24	9,069	0.26%
2023/11/15	1	45.05	23	44.71	44.65	-22	8,980	-0.24%
2023/11/14	45	44.83	0	0.00	44.30	45	9,219	0.49%
2023/11/13	2	45.95	1	44.86	46.05	1	9,059	0.01%
2023/11/10	12	45.72	0	0.00	45.75	12	9,118	0.13%
2023/11/09	1	46.20	0	0.00	46.20	1	9,170	0.01%
2023/11/08	12	46.72	12	46.81	46.60	0	9,343	0.00%
2023/11/07	44	46.95	30	47.00	47.00	14	9,596	0.15%
2023/11/06	6	47.65	6	47.40	47.40	0	9,659	0.00%
2023/11/03	5	47.35	28	47.50	47.60	-23	9,710	-0.24%
2023/11/02	0	0.00	15	46.82	46.75	-15	9,839	-0.15%
2023/11/01	34	45.42	3	45.40	45.40	31	9,973	0.31%
2023/10/31	21	46.54	12	46.75	46.10	9	10,060	0.09%
2023/10/30	0	0.00	1	47.20	47.50	-1	10,326	-0.01%
2023/10/26	10	47.90	1	47.90	47.80	9	10,780	0.08%
2023/10/25	1	48.75	2	49.00	48.60	-1	11,168	-0.01%
2023/10/24	3	49.05	0	0.00	48.95	3	11,637	0.03%
2023/10/23	0	0.00	10	48.80	49.15	-10	14,067	-0.07%
2023/10/20	12	46.79	11	48.06	48.15	1	15,471	0.01%
2023/10/19	2	47.43	0	0.00	47.45	2	15,903	0.01%
2023/10/18	2	47.93	0	0.00	48.60	2	16,773	0.01%
2023/10/17	14.1	47.78	0	0.00	47.75	14.1	16,840	0.08%
2023/10/16	2	49.23	10	49.21	49.05	-8	17,089	-0.05%
2023/10/13	10	49.08	2	49.15	49.10	8	17,406	0.05%
2023/10/12	10	49.30	5	49.70	49.80	5	18,131	0.03%
2023/10/11	15	49.15	2	48.65	48.50	13	18,470	0.07%
2023/10/06	6	50.15	0	0.00	49.90	6	18,486	0.03%
2023/10/05	0	0.00	15	50.07	50.60	-15	18,612	-0.08%
2023/10/04	18	50.06	4	49.66	49.60	14	18,830	0.07%
2023/10/03	23	51.11	10	51.15	51.00	13	19,013	0.07%
2023/10/02	16	52.08	13	52.00	52.10	3	19,083	0.02%
2023/09/28	17	51.78	17	51.98	52.00	0	19,150	0.00%
2023/09/27	18.1	52.06	3	51.83	52.00	15.1	19,231	0.08%
2023/09/26	5	52.04	27	52.12	51.70	-22	19,176	-0.11%
2023/09/25	14	51.80	22	51.98	51.40	-8	19,087	-0.04%
2023/09/22	3	50.90	12	50.32	51.00	-9	18,922	-0.05%
2023/09/21	1	49.50	0	49.50	48.75	1	18,722	0.01%
2023/09/20	5	50.30	1	50.40	50.60	4	18,815	0.02%
2023/09/19	115	50.40	3	50.23	50.50	112	19,025	0.59%	大買/鉅額交易
2023/09/15	0	0.00	18	49.54	49.85	-18	19,513	-0.09%
2023/09/14	3	48.57	11	48.81	48.95	-8	19,922	-0.04%
2023/09/13	1	48.55	4	48.45	48.55	-3	20,240	-0.01%
2023/09/12	0	0.00	2	47.80	47.60	-2	21,177	-0.01%
2023/09/11	12	47.39	101	46.83	46.80	-89	21,496	-0.41%	大賣/
2023/09/08	1	47.95	2	48.10	48.20	-1	21,678	0.00%
2023/09/07	50	47.60	4	47.72	47.70	46	21,834	0.21%
2023/09/06	3	48.17	0	0.00	48.05	3	22,052	0.01%
2023/09/05	0	0.00	1	48.65	48.70	-1	22,471	0.00%
2023/09/04	14	48.43	51	48.21	48.90	-37	22,853	-0.16%
2023/09/01	13	49.93	14.1	49.38	49.30	-1.1	23,380	0.00%
2023/08/31	2	49.63	4	49.79	49.90	-2	23,598	-0.01%
2023/08/30	7	49.47	24	49.60	49.40	-17	24,036	-0.07%
2023/08/29	4.1	49.79	0	0.00	49.55	4.1	25,008	0.02%
2023/08/28	11	49.61	0	0.00	49.60	11	25,126	0.04%
2023/08/25	7	50.33	5.9	50.49	50.10	1.1	25,489	0.00%
2023/08/24	13	50.97	32	50.94	51.10	-19	25,596	-0.07%
2023/08/23	11	49.17	2	49.70	49.30	9	25,596	0.04%
2023/08/22	22	49.37	12	50.08	49.25	10	25,880	0.04%
2023/08/21	55	50.31	17	50.46	50.10	38	26,172	0.15%
2023/08/18	45	51.65	31	52.41	51.20	14	26,329	0.05%
2023/08/17	1	50.50	0	0.00	51.20	1	26,331	0.00%
2023/08/16	1	51.10	0	0.00	50.80	1	26,923	0.00%
2023/08/15	7	50.63	0	0.00	50.90	7	28,001	0.02%
2023/08/14	11	49.77	1	50.70	49.75	10	29,259	0.03%
2023/08/11	25	50.35	9.1	49.60	49.70	15.9	29,311	0.05%
2023/08/10	11	51.21	0	0.00	50.70	11	29,651	0.04%
2023/08/09	20	52.15	20	52.20	52.20	0	30,459	0.00%
2023/08/08	14	52.69	1	52.40	52.30	13	30,630	0.04%
2023/08/07	2	53.00	0	0.00	53.80	2	30,917	0.01%
2023/08/04	9	51.84	19	52.52	52.50	-10	30,934	-0.03%
2023/08/02	14	53.09	12	54.12	53.10	2	31,471	0.01%
2023/08/01	16	53.24	2	53.25	53.20	14	32,218	0.04%
2023/07/31	29	54.24	60	54.34	53.80	-31	32,510	-0.10%
2023/07/28	85	53.72	60	53.98	54.60	25	32,582	0.08%
2023/07/27	42	55.10	24	55.24	55.00	18	32,509	0.06%
2023/07/26	272	59.12	160	59.71	55.00	112	32,680	0.34%	大買/大賣/鉅額交易
2023/07/25	49	55.71	102.1	57.18	59.00	-53.1	30,459	-0.17%	大賣/
2023/07/24	31.1	54.39	17.1	54.86	53.70	14	29,135	0.05%
2023/07/21	27	54.71	56	54.83	55.60	-29	28,830	-0.10%
2023/07/20	28	51.64	53	52.50	52.90	-25	28,388	-0.09%
2023/07/19	52.3	51.49	29	51.88	51.50	23.3	28,384	0.08%
2023/07/18	27	53.90	21	53.38	53.00	6	28,340	0.02%
2023/07/17	64	55.04	103	55.30	54.70	-39	28,293	-0.14%	大賣/
2023/07/14	59	53.30	39	53.57	53.50	20	27,997	0.07%
2023/07/13	11	52.51	7	52.00	52.00	4	27,939	0.01%
2023/07/12	18	52.58	26	52.90	52.70	-8	28,160	-0.03%
2023/07/11	21	52.15	12	52.28	52.20	9	28,583	0.03%
2023/07/10	11	52.33	32	52.39	52.70	-21	29,213	-0.07%
2023/07/07	14.1	50.86	21	51.07	51.00	-6.9	29,612	-0.02%
2023/07/06	23	51.47	20	51.82	51.50	3	30,322	0.01%
2023/07/05	12	52.20	1	52.10	52.10	11	30,540	0.04%
2023/07/04	2	53.10	10	53.11	53.00	-8	31,007	-0.03%
2023/07/03	2	54.05	1	53.70	54.00	1	31,095	0.00%
2023/06/30	1	52.30	2	52.50	53.30	-1	31,439	0.00%
2023/06/29	1	52.90	1	52.80	52.90	0	31,887	0.00%
2023/06/28	12	52.95	9	53.12	52.70	3	32,794	0.01%
2023/06/27	35	54.52	4	53.08	53.50	31	33,152	0.09%
2023/06/26	151	55.71	150	54.61	54.50	1	34,208	0.00%	大買/大賣/
2023/06/21	2	56.66	2	57.00	57.00	0	35,109	0.00%
2023/06/20	25	57.07	35	57.02	56.90	-10	35,780	-0.03%
2023/06/19	6	56.95	16	56.36	55.80	-10	36,374	-0.03%
2023/06/16	49	57.14	49	56.78	56.80	0	36,338	0.00%
2023/06/15	16	53.67	14	53.89	54.30	2	35,547	0.01%
2023/06/14	59	53.31	43	53.38	53.40	16	35,532	0.05%
2023/06/13	0	0.00	1	53.50	53.60	-1	35,517	0.00%
2023/06/12	8	53.24	9	53.21	53.00	-1	35,910	0.00%
2023/06/09	122	55.04	105	54.69	54.70	17	35,907	0.05%	大買/大賣/
2023/06/08	9.1	56.78	54.1	56.94	56.30	-45.1	35,702	-0.13%
2023/06/07	124	57.30	157.4	56.51	57.40	-33.4	35,651	-0.09%	大買/大賣/
2023/06/06	4	54.25	4	54.85	54.50	0	35,811	0.00%
2023/06/05	31	54.46	53.6	55.24	54.70	-22.6	36,222	-0.06%
2023/06/02	88	54.49	56.2	54.26	54.10	31.8	36,299	0.09%
2023/06/01	6	51.62	44.1	51.88	52.00	-38.1	35,459	-0.11%
2023/05/31	6	51.53	7	51.69	51.20	-1	35,375	0.00%
2023/05/30	67.2	51.10	63.1	51.20	51.10	4.1	35,007	0.01%
2023/05/29	1.1	52.17	2	52.00	51.80	-1	34,911	0.00%
2023/05/26	43.1	51.05	39	50.84	50.90	4.1	34,768	0.01%
2023/05/25	61.3	52.56	92.1	52.22	51.80	-30.8	34,623	-0.09%
2023/05/24	59	51.71	43	51.91	52.40	16	34,240	0.05%
2023/05/23	38	51.79	22	51.85	51.90	16	34,146	0.05%
2023/05/22	35	52.10	42	52.16	51.90	-7	34,209	-0.02%
2023/05/19	37	51.58	49.2	51.00	51.10	-12.2	33,571	-0.04%
2023/05/18	76.2	49.50	90	49.11	49.80	-13.9	32,429	-0.04%
2023/05/17	109.2	46.62	111	47.00	47.00	-1.8	31,184	-0.01%	大買/大賣/
2023/05/16	135	46.60	112	47.00	47.00	23	30,965	0.07%	大買/大賣/
2023/05/15	244.1	47.00	231	47.02	47.15	13.1	30,378	0.04%	大買/大賣/
2023/05/12	64	45.18	55.2	44.96	45.50	8.9	29,474	0.03%
2023/05/11	64	45.18	55.2	44.96	44.95	8.9	29,168	0.03%
2023/05/10	7	46.58	9	46.54	46.70	-2	28,742	-0.01%
2023/05/09	88	47.13	73.1	47.04	47.00	14.9	28,588	0.05%
2023/05/08	272	48.67	285.2	48.69	48.70	-13.2	27,900	-0.05%	大買/大賣/
2023/05/05	90	45.63	71	45.78	45.65	19	26,863	0.07%
2023/05/04	8.1	46.52	25	46.35	46.60	-16.9	26,436	-0.06%
2023/05/03	46	45.90	41	45.85	45.70	5	26,125	0.02%
2023/05/02	8	45.29	76	45.36	46.25	-68	25,840	-0.26%
2023/04/28	20.1	44.21	9	44.26	44.15	11.1	25,225	0.04%
2023/04/27	56.3	42.57	60	43.55	43.65	-3.7	24,939	-0.01%
2023/04/26	4	42.90	3	42.90	43.25	1	24,679	0.00%
2023/04/25	125	43.85	117	43.28	43.05	8	24,372	0.03%	大買/大賣/
2023/04/24	1	44.00	3	44.42	44.45	-2	23,832	-0.01%
2023/04/21	11	43.14	8	43.91	43.80	3	23,623	0.01%
2023/04/20	22	44.25	11	44.09	44.00	11	23,290	0.05%
2023/04/19	7	45.37	20	45.25	45.00	-13	23,008	-0.06%
2023/04/18	24	44.56	17.1	44.37	44.30	6.9	22,521	0.03%
2023/04/17	18	44.92	14	44.70	44.60	4	22,278	0.02%
2023/04/14	48	44.98	28	44.88	44.85	20	21,874	0.09%
2023/04/13	50	46.58	43	46.47	46.00	7	21,267	0.03%
2023/04/12	20	45.04	105	45.10	45.40	-85	20,354	-0.42%	大賣/
2023/04/11	111	44.54	43	45.03	44.40	68	19,625	0.35%	大買/
2023/04/10	20	43.74	41	43.80	43.95	-21	18,702	-0.11%
2023/04/07	16	43.59	44	43.25	43.05	-28	18,260	-0.15%
2023/04/06	4.1	42.29	13.1	42.28	42.60	-9	17,591	-0.05%
2023/03/31	37	41.88	15	41.59	42.50	22	17,338	0.13%
2023/03/30	22	42.92	5	42.85	42.70	17	16,783	0.10%
2023/03/29	22	42.51	55	42.42	42.90	-33	16,156	-0.20%
2023/03/28	78	40.84	39.4	40.86	40.90	38.6	15,121	0.26%
2023/03/27	41	42.51	33	42.62	41.90	8	14,519	0.06%
2023/03/24	64	42.18	77.7	42.31	44.00	-13.7	13,151	-0.10%
2023/03/23	34	39.10	29.1	39.34	40.00	4.9	11,847	0.04%
2023/03/22	38	38.56	41	38.61	37.90	-3	10,854	-0.03%
2023/03/21	23	36.19	13	36.75	36.25	10	9,674	0.10%
2023/03/20	1	35.85	33	35.91	35.85	-32	9,313	-0.34%
2023/03/17	1.1	35.31	10	35.38	35.20	-8.9	9,080	-0.10%
2023/03/16	36	35.10	9	35.06	35.00	27	8,746	0.31%
2023/03/15	26.1	36.16	58	36.05	35.70	-31.9	8,502	-0.38%
2023/03/14	20.1	34.99	25	35.22	35.20	-4.9	7,977	-0.06%
2023/03/13	26	34.62	4.1	34.56	34.90	21.9	7,687	0.29%
2023/03/10	40	35.19	20	34.95	35.10	20	7,405	0.27%
2023/03/09	38	36.23	90	36.25	36.00	-52	7,062	-0.74%
2023/03/08	43	34.85	22	34.82	34.50	21	6,249	0.34%
2023/03/07	0.2	32.84	37	33.29	35.10	-36.8	5,568	-0.66%
2023/03/06	14.1	32.02	22	32.29	31.95	-7.9	5,029	-0.16%
2023/03/03	9.1	31.15	27	31.42	31.55	-17.9	4,837	-0.37%
2023/03/02	0	0.00	10	30.85	30.80	-10	4,735	-0.21%
2023/03/01	10	30.30	2	30.50	30.50	8	4,690	0.17%
2023/02/24	0	0.00	16	31.20	30.75	-16	4,662	-0.34%
2023/02/23	0.2	31.08	20	31.05	30.95	-19.8	4,564	-0.43%
2023/02/22	10	30.20	0	0.00	30.25	10	4,425	0.23%
2023/02/21	5	30.40	1	30.40	30.40	4	4,287	0.09%
2023/02/20	6	30.89	21	30.80	30.85	-15	4,090	-0.37%
2023/02/15	0	0.00	10	29.70	29.45	-10	3,636	-0.27%
2023/02/14	0	0.00	1	29.40	29.40	-1	3,512	-0.03%
2023/02/13	0	0.00	10	29.55	29.30	-10	3,478	-0.29%
2023/02/10	0	0.00	11	29.20	29.35	-11	3,455	-0.32%
2023/02/06	0	0.00	30	29.19	28.90	-30	3,417	-0.88%
2023/02/03	0	0.00	22	28.95	29.00	-22	3,402	-0.65%
2023/02/01	0	0.00	12	28.94	28.75	-12	3,403	-0.35%
2023/01/31	0	0.00	31	28.87	28.70	-31	3,396	-0.91%
2023/01/30	0	0.00	34	28.63	28.65	-34	3,327	-1.02%
2023/01/13	1	28.25	0	0.00	28.25	1	3,347	0.03%
2023/01/11	0	0.00	10	28.43	28.35	-10	3,492	-0.29%
2023/01/10	8	28.44	22	28.52	28.50	-14	3,495	-0.40%
2023/01/09	2	28.35	30	28.45	28.50	-28	3,485	-0.80%
2023/01/05	20.1	28.05	50	28.28	28.05	-29.9	3,484	-0.86%
2022/12/29	10	27.45	0	0.00	27.45	10	3,394	0.29%
2022/12/27	0	0.00	10	27.80	27.80	-10	3,403	-0.29%
2022/12/20	7	27.39	0	0.00	27.30	7	3,507	0.20%
2022/12/19	12	27.40	0	0.00	27.40	12	3,512	0.34%
2022/12/16	4	27.79	0	0.00	27.75	4	3,506	0.11%
2022/12/14	0	0.00	8	28.12	28.15	-8	3,480	-0.23%
2022/12/12	30	27.79	0	0.00	27.80	30	3,461	0.87%
2022/12/07	35	27.75	0	0.00	27.70	35	3,548	0.99%
2022/12/06	22	27.90	20	28.50	27.90	2	3,518	0.06%
2022/12/05	20	28.15	0	0.00	28.00	20	3,447	0.58%
2022/12/02	0	0.00	25	28.20	28.15	-25	3,413	-0.73%
2022/12/01	1	28.20	0	0.00	28.20	1	3,387	0.03%
2022/11/29	1	27.95	0	0.00	28.20	1	3,353	0.03%
2022/11/24	1	27.90	0	0.00	27.90	1	3,367	0.03%
2022/11/23	35	27.54	0	0.00	27.40	35	3,374	1.04%
2022/11/22	81	27.64	0	0.00	27.35	81	3,396	2.39%
2022/11/21	23	27.87	0	0.00	27.80	23	3,350	0.69%
2022/11/18	22	28.31	1	28.10	28.10	21	3,444	0.61%
2022/11/17	1	28.65	0	0.00	29.00	1	3,383	0.03%
2022/11/16	10	28.50	0	0.00	28.50	10	3,370	0.30%
2022/11/14	20	28.95	0	0.00	28.85	20	3,316	0.60%
2022/11/08	0	0.00	10	29.55	29.30	-10	3,448	-0.29%
2022/11/07	0	0.00	1	29.30	29.30	-1	3,409	-0.03%
2022/10/31	1	28.50	0	0.00	28.50	1	3,248	0.03%
2022/10/28	0	0.00	10	29.15	28.65	-10	3,228	-0.31%
2022/10/27	0	0.00	33	28.73	29.05	-33	3,173	-1.04%
2022/10/25	0	0.00	10	27.95	28.10	-10	3,129	-0.32%
2022/10/24	0	0.00	10	27.70	27.55	-10	3,084	-0.32%
2022/10/20	11	26.99	0	0.00	27.05	11	3,127	0.35%
2022/10/14	0	0.00	10	27.40	27.45	-10	2,999	-0.33%
2022/10/13	20	27.25	0	0.00	26.90	20	3,094	0.65%
2022/10/05	0	0.00	3	28.20	28.05	-3	3,029	-0.10%
2022/10/04	10	28.05	0	0.00	28.05	10	3,039	0.33%
2022/10/03	0	0.00	4	28.10	27.85	-4	3,052	-0.13%
2022/09/28	0	0.00	6	28.05	28.05	-6	3,101	-0.19%
2022/09/27	10	28.20	0	0.00	28.20	10	3,142	0.32%
2022/09/26	10	28.40	0	0.00	28.30	10	3,197	0.31%
2022/09/23	0	0.00	10	29.10	29.00	-10	3,523	-0.28%
2022/09/22	10	28.30	10	28.75	28.90	0	3,802	0.00%
2022/09/16	1	28.25	0	0.00	28.50	1	4,278	0.02%
2022/09/14	20	28.60	0	0.00	28.70	20	4,198	0.48%
2022/09/08	0	0.00	0	28.95	29.15	0	4,361	0.00%
2022/09/07	10	28.95	0	0.00	28.80	10	4,373	0.23%
2022/09/06	0	0.00	0.1	29.25	29.30	-0.1	4,414	0.00%
2022/09/05	0	0.00	20	29.68	29.75	-20	4,436	-0.45%
2022/08/29	20	28.83	0	0.00	29.20	20	4,401	0.45%
2022/08/26	1	29.65	7	29.60	29.70	-6	4,355	-0.14%
2022/08/25	10.1	29.60	21	30.28	29.60	-11	4,349	-0.25%
2022/08/24	1	29.55	1	29.90	29.70	0	4,308	0.00%
2022/08/19	1	29.45	0	0.00	29.50	1	4,349	0.02%
2022/08/18	1	29.50	0	0.00	29.65	1	4,326	0.02%
2022/08/16	0	0.00	29	29.91	29.80	-29	4,200	-0.69%
2022/08/15	1	29.00	10	29.30	29.30	-9	4,013	-0.22%
2022/08/12	0	0.00	14	28.83	28.95	-14	3,974	-0.35%
2022/08/11	2	28.65	10	28.70	28.80	-8	3,984	-0.20%
2022/08/10	0	0.00	3	28.50	28.30	-3	3,991	-0.08%
2022/08/09	0	0.00	1	28.55	28.60	-1	4,008	-0.02%
2022/08/05	0	0.00	10	28.50	28.55	-10	4,152	-0.24%
2022/08/04	22	28.04	0	0.00	28.10	22	4,220	0.52%
2022/08/03	20	28.40	0	0.00	28.30	20	4,226	0.47%
2022/08/02	3	28.60	0	0.00	28.70	3	4,230	0.07%
2022/08/01	0	0.00	1	29.10	29.00	-1	4,236	-0.02%
2022/07/29	1	29.25	0	0.00	29.35	1	4,251	0.02%
2022/07/28	0	0.00	10	29.40	29.30	-10	4,257	-0.23%
2022/07/27	0	0.00	13	29.17	29.25	-13	4,216	-0.31%
2022/07/25	0	0.00	25	28.92	28.85	-25	4,258	-0.59%
2022/07/21	23	28.42	3	28.77	28.70	20	4,306	0.46%
2022/07/20	0	0.00	51	29.08	28.70	-51	4,365	-1.17%
2022/07/19	0	0.00	20	28.73	28.75	-20	4,380	-0.46%
2022/07/18	1	28.50	9	28.53	28.45	-8	4,515	-0.18%
2022/07/14	10	28.00	0	0.00	28.25	10	4,778	0.21%
2022/07/13	1	28.25	0	0.00	28.20	1	4,819	0.02%
2022/07/12	30	28.08	2	28.05	28.05	28	4,925	0.57%
2022/07/11	2	28.70	20	28.83	28.60	-18	5,084	-0.35%
2022/07/08	11	28.27	1	28.20	28.25	10	5,129	0.19%
2022/07/07	42	28.27	2	28.45	28.40	40	5,237	0.76%
2022/07/06	11	28.50	1	28.60	28.50	10	5,195	0.19%
2022/07/05	10	28.75	10	29.50	28.65	0	5,186	0.00%
2022/07/04	12	28.62	2	28.70	28.70	10	5,127	0.20%
2022/07/01	26	29.66	12	30.16	29.05	14	5,112	0.27%
2022/06/30	10	29.80	22	29.70	29.85	-12	4,819	-0.25%
2022/06/29	4	29.43	42	29.53	29.45	-38	4,609	-0.82%
2022/06/28	20	28.78	0	0.00	28.80	20	4,750	0.42%
2022/06/27	25	29.17	5	29.06	28.95	20	4,810	0.42%
2022/06/24	7.1	29.68	50	29.68	29.80	-43	4,699	-0.91%
2022/06/22	1	28.20	0	0.00	28.20	1	4,610	0.02%
2022/06/21	0	0.00	21	28.63	28.65	-21	4,626	-0.45%
2022/06/20	0	0.00	3	27.80	27.45	-3	4,599	-0.07%
2022/06/14	11	29.57	0	0.00	29.75	11	4,531	0.24%
2022/06/13	5	29.57	0	0.00	29.70	5	4,494	0.11%
2022/06/10	1	29.85	0	0.00	29.85	1	4,432	0.02%
2022/06/09	20	30.05	0	0.00	29.95	20	4,422	0.45%
2022/06/08	30	30.15	0	0.00	30.15	30	4,416	0.68%
2022/06/01	1	30.65	1	30.75	30.50	0	4,436	0.00%
2022/05/30	30	30.03	0	0.00	30.25	30	4,298	0.70%
2022/05/26	0	0.00	30	29.32	29.30	-30	4,232	-0.71%
2022/05/25	0	0.00	10	29.05	28.95	-10	4,227	-0.24%
2022/05/20	10	28.50	10	29.00	28.75	0	4,222	0.00%
2022/05/19	21	28.39	0	0.00	28.50	21	4,193	0.50%
2022/05/16	30	28.05	10	28.75	28.25	20	4,119	0.49%
2022/05/12	23	28.62	0	0.00	28.60	23	3,982	0.58%
2022/05/11	15	29.55	0	0.00	29.70	15	3,904	0.38%
2022/05/09	5	29.95	0	0.00	29.80	5	3,881	0.13%
2022/05/06	5	30.55	0	0.00	30.80	5	3,860	0.13%
2022/05/05	11	31.07	1	31.45	31.05	10	3,858	0.26%
2022/05/04	1	31.20	0	0.00	31.20	1	3,845	0.03%
2022/05/03	20	31.03	0	0.00	31.10	20	3,885	0.51%
2022/04/29	20	31.20	0	0.00	31.20	20	3,867	0.52%
2022/04/28	0	0.00	10	31.90	31.70	-10	3,811	-0.26%
2022/04/27	32	31.45	0.1	31.55	31.70	31.9	3,783	0.84%
2022/04/26	0.1	32.40	10	32.80	32.30	-9.9	3,739	-0.26%
2022/04/25	12	32.18	12	33.00	31.90	0	3,652	0.00%
2022/04/22	0	0.00	20	32.95	32.90	-20	3,532	-0.57%
2022/04/21	10	32.60	0	0.00	32.65	10	3,399	0.29%
2022/04/20	23	33.90	22	33.79	33.55	1	3,241	0.03%
2022/04/19	1	32.80	17	33.09	32.95	-16	3,086	-0.52%
2022/04/18	19	33.18	10	33.90	32.45	9	3,007	0.30%
2022/04/15	4	33.20	21	33.10	33.45	-17	2,886	-0.59%
2022/04/14	0	0.00	11	32.60	32.70	-11	2,699	-0.41%
2022/04/13	0	0.00	52	32.08	32.30	-52	2,621	-1.98%
2022/04/11	2	31.40	32	31.31	31.05	-30	2,469	-1.21%
2022/04/07	52	30.79	3	31.00	30.50	49	2,447	2.00%
2022/04/06	20	31.29	3	31.43	31.40	17	2,411	0.70%
2022/04/01	52	31.53	2	31.53	31.50	50	2,360	2.12%
2022/03/31	25	32.42	93	32.52	32.15	-68	2,263	-3.00%
2022/03/30	0	0.00	23	31.27	31.45	-23	1,935	-1.19%
2022/03/29	0	0.00	2	30.80	30.70	-2	1,845	-0.11%
2022/03/25	1	30.95	70	30.95	30.95	-69	1,820	-3.79%
2022/03/24	1	30.25	0	0.00	30.30	1	1,720	0.06%
2022/03/23	2	30.50	10	30.55	30.30	-8	1,751	-0.46%
2022/03/22	11	30.03	0	0.00	30.00	11	1,752	0.63%
2022/03/18	1	29.60	0	0.00	30.15	1	1,709	0.06%
2022/03/10	0	0.00	10	29.65	29.90	-10	1,651	-0.61%
2022/03/09	1	28.95	0	0.00	29.10	1	1,647	0.06%
2022/03/08	10	28.70	0	0.00	28.70	10	1,649	0.61%
2022/03/04	10	29.95	0	0.00	29.80	10	1,676	0.60%
2022/03/01	20	30.35	0	0.00	30.45	20	1,658	1.21%
2022/02/25	1	29.85	0	0.00	30.05	1	1,667	0.06%
2022/02/23	10	30.10	0	0.00	30.10	10	1,636	0.61%
2022/02/17	0	0.00	10	30.50	30.35	-10	1,668	-0.60%
2022/02/16	2	30.05	0	0.00	30.25	2	1,684	0.12%
2022/02/15	10	29.90	15	29.90	29.85	-5	1,715	-0.29%
2022/02/09	0	0.00	15	30.37	30.70	-15	1,803	-0.83%
2022/01/25	35	29.29	0	0.00	29.20	35	1,788	1.96%
2022/01/21	10	30.45	0	0.00	30.30	10	1,776	0.56%
2022/01/18	10	30.65	0.5	30.75	30.60	9.5	1,784	0.53%
2022/01/17	10	30.75	4	30.70	30.60	6	1,797	0.33%
2022/01/12	20	30.85	0	0.00	30.90	20	1,894	1.06%
2022/01/04	10	31.10	0	0.00	31.10	10	1,957	0.51%
2022/01/03	20	31.40	0	0.00	31.25	20	1,962	1.02%
2021/12/29	0	0.00	22	31.78	31.90	-22	1,997	-1.10%
2021/12/28	2	31.00	10	31.50	31.50	-8	1,984	-0.40%
2021/12/17	0	0.00	2	30.90	30.90	-2	2,063	-0.10%
2021/12/15	0	0.00	20	30.90	30.95	-20	2,060	-0.97%
2021/12/08	0	0.00	21	30.72	30.65	-21	2,316	-0.91%
2021/12/06	10	30.05	0	0.00	30.45	10	2,282	0.44%
2021/12/03	10	30.35	0	0.00	30.25	10	2,275	0.44%
2021/12/02	1	30.35	0	0.00	30.30	1	2,262	0.04%
2021/11/30	10	30.25	0	0.00	30.85	10	2,220	0.45%
2021/11/29	10	30.15	0	0.00	30.35	10	2,156	0.46%
2021/11/23	10	30.80	0	0.00	30.80	10	2,156	0.46%
2021/11/19	21	31.32	0	0.00	31.35	21	2,158	0.97%
2021/11/15	0	0.00	4	31.60	31.65	-4	2,206	-0.18%
2021/11/12	0	0.00	20	31.78	31.55	-20	2,203	-0.91%
2021/11/10	0	0.00	25	31.43	31.55	-25	2,224	-1.12%
2021/11/09	0	0.00	63	31.21	31.40	-63	2,213	-2.85%
2021/11/02	10	30.50	10	30.90	30.55	0	2,145	0.00%
2021/10/29	0	0.00	10	30.20	30.15	-10	2,077	-0.48%
2021/10/26	0	0.00	0.1	30.00	30.15	-0.1	2,072	-0.01%
2021/10/15	5	30.00	0	0.00	30.20	5	2,044	0.24%
2021/10/12	10	30.20	0	0.00	30.25	10	2,024	0.49%
2021/10/05	3	30.20	0	0.00	30.55	3	1,973	0.15%
2021/10/01	17	30.41	0	0.00	30.35	17	2,001	0.85%
2021/09/30	4	30.50	4	30.95	31.25	0	1,984	0.00%
2021/09/29	3	30.55	0	0.00	30.65	3	2,053	0.15%
2021/09/28	1	31.00	1	30.95	30.85	0	2,061	0.00%
2021/09/27	10	30.60	0	0.00	30.60	10	2,079	0.48%
2021/09/22	10	30.20	12	30.66	30.45	-2	2,107	-0.09%
2021/09/17	26	31.03	16	31.89	30.75	10	2,050	0.49%
2021/09/16	0	31.45	0	0.00	31.45	0	1,913	0.00%
2021/09/15	0	31.50	10	31.55	31.65	-10	1,898	-0.53%
2021/09/14	0	0.00	10	31.60	31.25	-10	1,877	-0.53%
2021/09/08	10	30.50	0	0.00	30.35	10	2,124	0.47%
2021/09/07	0.1	30.85	0	0.00	30.65	0.1	2,138	0.00%
2021/09/06	10	30.95	0	0.00	30.75	10	2,163	0.46%
2021/09/01	2	30.98	0	0.00	31.05	2	2,293	0.09%
2021/08/31	0	31.20	10	31.60	31.20	-10	2,321	-0.43%
2021/08/30	0	0.00	10	31.10	31.25	-10	2,358	-0.42%
2021/08/27	0	0.00	10	30.70	30.80	-10	2,361	-0.42%
2021/08/25	0	0.00	1	30.10	30.00	-1	2,360	-0.04%
2021/08/18	1	29.20	0	0.00	29.20	1	2,420	0.04%
2021/08/16	10	29.45	0	0.00	29.25	10	2,401	0.42%
2021/08/13	10.1	29.80	0	0.00	29.75	10.1	2,383	0.42%
2021/08/11	10	30.25	0	0.00	30.10	10	2,397	0.42%
2021/08/09	10	30.30	0	0.00	30.65	10	2,464	0.41%
2021/08/06	10	30.95	0	0.00	31.00	10	2,488	0.40%
2021/08/04	20	31.15	0	0.00	31.25	20	2,621	0.76%
2021/07/28	20	31.00	20	31.00	30.70	0	2,897	0.00%
2021/07/27	20	31.75	0	0.00	31.55	20	2,946	0.68%
2021/07/21	10	31.50	0	0.00	31.85	10	3,009	0.33%
2021/07/19	10	31.55	0	0.00	31.90	10	3,080	0.32%
2021/07/16	10	31.80	0	0.00	31.80	10	3,234	0.31%
2021/07/14	10	31.70	0	0.00	31.70	10	3,677	0.27%
2021/07/13	35	32.01	0	0.00	32.00	35	3,780	0.93%
2021/07/12	10	32.20	2	32.90	32.20	8	3,793	0.21%
2021/07/09	10	32.15	0	0.00	32.55	10	3,817	0.26%
2021/07/08	40	32.59	0	0.00	32.80	40	3,864	1.03%
2021/07/07	50	32.85	0	0.00	32.95	50	3,903	1.28%
2021/07/06	0	33.45	61	33.79	33.45	-61	3,923	-1.55%
2021/07/05	0	0.00	50	33.09	33.00	-50	3,879	-1.29%
2021/07/02	50	32.13	0	0.00	31.90	50	3,884	1.29%
2021/07/01	50	32.94	0	0.00	32.65	50	3,878	1.29%
2021/06/29	0	0.00	2	33.15	33.30	-2	3,958	-0.05%
2021/06/28	1	33.35	2	33.35	33.55	-1	4,012	-0.02%
2021/06/25	1	33.60	0	0.00	33.20	1	4,102	0.02%
2021/06/23	0	0.00	2	33.50	33.50	-2	4,166	-0.05%
2021/06/22	1	33.35	3	33.62	33.20	-2	4,244	-0.05%
2021/06/21	26	33.74	42	33.30	33.60	-16	4,502	-0.36%
2021/06/18	20	32.43	2	32.50	32.40	18	4,590	0.39%
2021/06/17	10	32.95	0	0.00	32.95	10	4,689	0.21%
2021/06/16	0	33.35	10	33.40	33.60	-10	4,748	-0.21%
2021/06/15	0	0.00	10	33.35	33.00	-10	4,759	-0.21%
2021/06/11	0	0.00	10	33.15	33.00	-10	4,761	-0.21%
2021/06/09	0	0.00	30	32.72	32.60	-30	4,790	-0.63%
2021/06/07	0	0.00	1	33.20	33.15	-1	4,788	-0.02%
2021/06/02	20	33.20	2	33.40	33.40	18	4,873	0.37%
2021/06/01	20	32.85	1	32.95	33.10	19	4,909	0.39%
2021/05/31	20	33.10	3	33.03	33.00	17	4,958	0.34%
2021/05/28	40	33.09	0	0.00	32.95	40	4,995	0.80%
2021/05/26	0	0.00	10	32.23	32.35	-10	5,033	-0.20%
2021/05/25	1	31.85	11	31.89	31.80	-10	5,113	-0.20%
2021/05/24	0	0.00	1	30.90	31.40	-1	5,178	-0.02%
2021/05/21	1	31.65	13	31.60	31.25	-12	5,224	-0.23%
2021/05/20	10	30.85	0	0.00	31.05	10	5,270	0.19%
2021/05/19	10	30.60	7	31.30	31.15	3	5,320	0.06%
2021/05/18	1	31.10	10	31.35	31.30	-9	5,367	-0.17%
2021/05/13	31	30.80	1.2	30.83	30.40	29.8	5,472	0.54%
2021/05/12	4	33.14	1	31.30	31.35	3	5,517	0.05%
2021/05/11	8	34.69	7	34.45	34.35	1	5,625	0.02%
2021/05/10	6	35.44	40	34.59	35.55	-34	5,625	-0.60%
2021/05/07	29	32.79	0	0.00	32.80	29	5,495	0.53%
2021/05/06	0	0.00	1	32.70	32.50	-1	5,532	-0.02%
2021/05/04	20	33.10	0	0.00	32.60	20	5,646	0.35%
2021/05/03	0	0.00	5	34.30	34.05	-5	5,645	-0.09%
2021/04/29	0	0.00	1	34.80	34.90	-1	5,656	-0.02%
2021/04/28	0	0.00	5	34.40	34.55	-5	5,633	-0.09%
2021/04/27	14	34.44	1	34.60	34.75	13	5,633	0.23%
2021/04/26	3	35.18	0	0.00	35.00	3	5,592	0.05%
2021/04/23	1	34.90	3	34.95	35.05	-2	5,566	-0.04%
2021/04/22	16	35.60	1	35.45	34.70	15	5,535	0.27%
2021/04/21	0	0.00	8	35.79	35.55	-8	5,388	-0.15%
2021/04/20	9.2	34.54	6	34.59	35.10	3.2	5,270	0.06%
2021/04/19	5	33.40	1	33.50	33.30	4	5,046	0.08%
2021/04/14	0	0.00	16	33.08	33.00	-16	5,019	-0.32%
2021/04/13	0	0.00	6	33.15	32.70	-6	4,996	-0.12%
2021/04/12	16	31.84	2	32.25	32.35	14	4,965	0.28%
2021/04/09	0	0.00	1	31.80	31.70	-1	4,986	-0.02%
2021/04/08	2	31.70	0	32.00	32.00	2	4,983	0.04%
2021/04/06	0	0.00	2.1	31.88	31.90	-2.1	4,993	-0.04%
2021/04/01	3	31.73	0	0.00	31.85	3	4,985	0.06%
2021/03/31	4	32.31	0	0.00	32.35	4	4,933	0.08%
2021/03/30	1	33.20	13	32.40	33.35	-12	4,868	-0.25%
2021/03/26	0	0.00	5	31.60	31.90	-5	4,788	-0.10%
2021/03/25	2	32.15	6	32.05	31.85	-4	4,761	-0.08%
2021/03/24	5	32.66	24	32.93	32.65	-19	4,693	-0.40%
2021/03/23	11	31.52	21	31.58	31.75	-10	4,450	-0.22%
2021/03/22	0	0.00	30	31.15	31.05	-30	4,213	-0.71%
2021/03/18	0	0.00	3	30.95	30.90	-3	4,050	-0.07%
2021/03/16	0	0.00	10	30.95	31.00	-10	4,068	-0.25%
2021/03/15	0	0.00	10	30.95	30.75	-10	4,071	-0.25%
2021/03/11	0	0.00	5	30.55	30.65	-5	4,061	-0.12%
2021/03/05	20	30.03	20	30.60	30.55	0	4,073	0.00%
2021/03/03	1	30.80	16	30.80	30.80	-15	4,152	-0.36%
2021/03/02	0	0.00	13	30.80	30.50	-13	4,145	-0.31%
2021/02/26	2	30.60	0	0.00	30.35	2	4,159	0.05%
2021/02/25	0	0.00	20	30.65	30.75	-20	4,138	-0.48%
2021/02/24	0	0.00	25	29.93	29.85	-25	4,110	-0.61%
2021/02/23	0	0.00	10	29.75	29.80	-10	4,099	-0.24%
2021/02/22	0	0.00	22	29.48	29.40	-22	4,068	-0.54%
2021/02/19	0	0.00	1	29.20	29.10	-1	4,032	-0.02%
2021/02/18	0	0.00	21	29.16	29.00	-21	3,999	-0.53%
2021/02/17	5	29.05	41	28.98	29.00	-36	3,989	-0.90%
2021/02/05	10	28.15	10	28.65	28.50	0	3,904	0.00%
2021/02/04	0	0.00	3	28.25	28.15	-3	3,846	-0.08%
2021/02/03	25	28.36	21.3	28.56	28.45	3.7	3,806	0.10%
2021/02/02	0	0.00	30	28.75	29.10	-30	3,702	-0.81%
2021/02/01	10	27.33	0	0.00	27.25	10	3,512	0.28%
2021/01/29	2	27.00	0	0.00	26.80	2	3,453	0.06%
2021/01/28	3	27.20	0	0.00	27.05	3	3,409	0.09%
2021/01/22	2	27.50	0	0.00	27.50	2	3,258	0.06%
2021/01/21	20	27.90	0	0.00	27.75	20	3,211	0.62%
2021/01/20	1	28.20	0	0.00	28.00	1	3,231	0.03%
2021/01/19	0	0.00	1	28.65	28.70	-1	3,225	-0.03%
2021/01/18	10	28.40	0	0.00	28.80	10	3,224	0.31%
2021/01/15	10	28.60	0	0.00	28.70	10	3,296	0.30%
2021/01/14	1	28.90	0	0.00	28.90	1	3,357	0.03%
2021/01/13	0	0.00	11	29.26	29.15	-11	3,361	-0.33%
2021/01/12	0	0.00	5	29.00	28.75	-5	3,340	-0.15%
2021/01/11	0	0.00	20	29.15	29.20	-20	3,310	-0.60%
2021/01/08	5	28.70	3	29.00	29.00	2	3,271	0.06%
2021/01/07	1	28.35	0	0.00	28.30	1	3,198	0.03%
2021/01/06	0	0.00	3	28.20	28.20	-3	3,193	-0.09%
2021/01/05	10	28.40	0	0.00	28.40	10	3,224	0.31%
2020/12/31	20	27.70	0	0.00	27.65	20	3,188	0.63%
2020/12/30	3	27.90	3	28.05	27.95	0	3,163	0.00%
2020/12/28	20	27.50	0	0.00	27.45	20	3,118	0.64%
2020/12/25	10	27.60	0	0.00	27.60	10	3,145	0.32%
2020/12/24	10	27.45	5	27.60	27.55	5	3,138	0.16%
2020/12/22	10	27.55	0	0.00	27.40	10	3,122	0.32%
2020/12/21	3	27.40	2	27.40	27.75	1	3,139	0.03%
2020/12/18	1	27.30	0	0.00	27.45	1	3,155	0.03%
2020/12/17	5	27.40	0	0.00	27.50	5	3,166	0.16%
2020/12/16	0	0.00	3	27.95	28.05	-3	3,130	-0.10%
2020/12/11	10	28.00	0	0.00	28.00	10	3,208	0.31%
2020/12/09	10	28.65	0	0.00	28.65	10	3,151	0.32%
2020/12/08	23	28.80	0	0.00	28.70	23	3,166	0.73%
2020/12/07	0	0.00	0.1	29.25	29.20	-0.1	3,154	0.00%
2020/12/03	0	0.00	30	29.20	29.25	-30	3,161	-0.95%
2020/12/02	10	29.15	0	0.00	29.15	10	3,171	0.32%
2020/12/01	0	0.00	5	29.50	29.55	-5	3,113	-0.16%
2020/11/30	50	29.77	4	29.93	29.55	46	3,126	1.47%
2020/11/27	0	0.00	10	30.25	30.40	-10	3,079	-0.32%
2020/11/26	9	30.03	0	0.00	30.00	9	3,076	0.29%
2020/11/25	7	30.05	10	30.15	30.05	-3	3,091	-0.10%
2020/11/24	3	29.50	0	0.00	29.60	3	3,036	0.10%
2020/11/23	10	29.60	10	30.20	29.80	0	2,998	0.00%
2020/11/20	30	29.70	0	0.00	29.55	30	2,948	1.02%
2020/11/17	10	30.05	0	0.00	30.05	10	2,908	0.34%
2020/11/16	0	0.00	30	30.52	30.45	-30	2,961	-1.01%
2020/11/06	0	0.00	3	30.05	30.15	-3	3,240	-0.09%
2020/11/05	0	0.00	10	30.25	29.95	-10	3,272	-0.31%
2020/11/02	5	30.00	0	0.00	29.80	5	3,352	0.15%
2020/10/30	20	29.75	0	0.00	29.90	20	3,357	0.60%
2020/10/29	10	29.90	0	0.00	29.95	10	3,308	0.30%
2020/10/28	0	0.00	10	30.45	30.10	-10	3,321	-0.30%
2020/10/23	0	0.00	5	30.60	30.55	-5	3,333	-0.15%
2020/10/21	1	29.85	1	30.00	30.10	0	3,282	0.00%
2020/10/14	20	29.90	10	30.57	29.85	10	3,457	0.29%
2020/10/05	5	29.60	0	0.00	30.00	5	3,609	0.14%
2020/09/30	10	29.85	3	30.20	29.85	7	3,642	0.19%
2020/09/24	5	29.80	0	0.00	29.65	5	3,737	0.13%
2020/09/21	0	0.00	9	30.67	30.50	-9	3,758	-0.24%
2020/09/18	22	30.67	0	0.00	30.65	22	3,755	0.59%
2020/09/17	0	0.00	22	30.35	30.70	-22	3,710	-0.59%
2020/09/16	0	0.00	2	29.90	29.80	-2	3,644	-0.05%
2020/09/15	0	0.00	2	29.70	29.70	-2	3,651	-0.05%
2020/09/08	23	29.80	0	0.00	29.85	23	3,589	0.64%
2020/09/07	1	30.35	0	0.00	30.35	1	3,554	0.03%
2020/09/04	2	29.90	0	0.00	29.85	2	3,524	0.06%
2020/09/03	9	29.94	1	30.35	30.15	8	3,559	0.22%
2020/09/02	0	0.00	10	29.90	29.75	-10	3,542	-0.28%
2020/09/01	3	29.85	0	0.00	29.55	3	3,502	0.09%
2020/08/25	2	29.90	2	29.65	29.65	0	3,408	0.00%
2020/08/24	1	29.50	0	0.00	29.65	1	3,495	0.03%
2020/08/20	12	30.07	15	29.26	29.40	-3	3,544	-0.08%
2020/08/19	15	29.52	0	0.00	29.50	15	3,504	0.43%
2020/08/18	7	29.38	75	29.51	30.05	-68	3,469	-1.96%
2020/08/17	1	28.95	20	28.93	28.90	-19	3,448	-0.55%
2020/08/14	71	27.90	21	28.67	28.75	50	3,432	1.46%
2020/08/13	0	0.00	30	28.95	29.10	-30	3,390	-0.88%
2020/08/11	20	28.10	0	0.00	28.10	20	3,344	0.60%
2020/08/10	10	28.60	20	29.12	28.55	-10	3,326	-0.30%
2020/08/07	0	0.00	10	28.55	28.50	-10	3,249	-0.31%
2020/08/06	0	0.00	10	28.30	28.35	-10	3,249	-0.31%
2020/08/05	0	0.00	10	28.20	28.25	-10	3,269	-0.31%
2020/08/03	0	0.00	20	27.70	27.50	-20	3,266	-0.61%
2020/07/31	20	27.20	0	0.00	27.20	20	3,259	0.61%
2020/07/29	30	27.83	0	0.00	27.60	30	3,262	0.92%
2020/07/27	20	28.05	0	0.00	27.95	20	3,248	0.62%
2020/07/24	2	28.80	22.2	28.98	28.60	-20.2	3,202	-0.63%
2020/07/22	0	0.00	2	28.15	28.40	-2	3,144	-0.06%
2020/07/21	11	27.83	14	28.31	28.15	-3	3,142	-0.10%
2020/07/20	3	28.23	35	28.04	28.30	-32	3,118	-1.03%
2020/07/16	5	27.55	40	27.50	27.55	-35	3,117	-1.12%
2020/07/15	0	0.00	1	27.25	27.05	-1	3,088	-0.03%
2020/07/10	10	26.75	0	0.00	26.75	10	3,116	0.32%
2020/07/09	0	0.00	1	27.15	26.95	-1	3,124	-0.03%
2020/07/08	1	27.05	14.9	27.01	27.15	-13.9	3,129	-0.44%
2020/07/07	10	26.65	0	0.00	26.65	10	3,153	0.32%
2020/07/03	20	26.68	0	0.00	26.60	20	3,117	0.64%
2020/07/02	40	26.80	0	0.00	26.80	40	3,127	1.28%
2020/07/01	20	27.00	0	0.00	27.00	20	3,118	0.64%
2020/06/15	10	26.90	0	0.00	26.90	10	3,855	0.26%
2020/06/08	0	0.00	15	28.53	28.40	-15	4,528	-0.33%
2020/06/04	0.2	28.15	1	28.10	28.10	-0.8	4,855	-0.02%
2020/05/29	30	28.20	0	0.00	28.20	30	4,913	0.61%
2020/05/22	0	0.00	205	28.55	28.15	-205	4,972	-4.12%	大賣/鉅額交易
2020/05/19	0.3	26.95	0	0.00	27.00	0.3	4,863	0.01%
2020/05/15	0.8	26.90	5	27.00	26.95	-4.2	4,880	-0.09%
2020/05/11	0	0.00	10	27.05	26.90	-10	4,990	-0.20%
2020/05/08	10	26.40	0	0.00	26.45	10	4,980	0.20%
2020/05/07	0	0.00	1	27.15	26.95	-1	4,996	-0.02%
2020/04/28	1	26.95	11	26.91	26.80	-10	5,122	-0.20%
2020/04/27	0	0.00	10	26.68	26.60	-10	5,252	-0.19%
2020/04/21	0	0.00	1	26.00	26.00	-1	5,257	-0.02%
2020/04/15	11	26.28	0	0.00	26.00	11	5,379	0.20%
2020/04/10	0	0.00	18	25.72	26.05	-18	5,317	-0.34%
2020/04/09	0	0.00	6	24.06	23.95	-6	5,238	-0.11%
2020/04/08	1	23.90	0	0.00	23.90	1	5,263	0.02%
2020/03/27	5	23.50	0	0.00	23.50	5	5,416	0.09%
2020/03/26	0	0.00	11	24.69	24.65	-11	5,350	-0.21%
2020/03/25	0	0.00	7	24.10	24.10	-7	5,332	-0.13%
2020/03/24	7	23.27	15	24.25	23.00	-8	5,263	-0.15%
2020/03/23	25	23.49	0	0.00	23.80	25	5,209	0.48%
2020/03/20	10	24.35	25	25.26	25.60	-15	5,145	-0.29%
2020/03/19	5	24.30	0	0.00	24.10	5	5,044	0.10%
2020/03/17	0	0.00	2	25.00	24.80	-2	4,835	-0.04%
2020/03/13	0	0.00	2	24.50	24.65	-2	4,549	-0.04%
2020/03/11	1	25.55	0	0.00	25.50	1	4,255	0.02%
2020/03/09	10	26.25	0	0.00	26.00	10	3,963	0.25%
2020/03/06	5	26.70	0	0.00	26.70	5	3,985	0.13%
2020/03/05	1	27.00	0	0.00	27.10	1	3,941	0.03%
2020/03/03	0	0.00	6	27.05	26.95	-6	3,993	-0.15%
2020/02/20	0	0.00	20	27.23	27.20	-20	3,909	-0.51%
2020/02/19	20	27.38	0	0.00	27.35	20	3,958	0.51%
2020/02/17	0	0.00	10	27.80	27.85	-10	4,132	-0.24%
2020/02/14	22	27.75	0	0.00	27.70	22	4,200	0.52%
2020/01/31	0	0.00	11	26.86	27.05	-11	4,402	-0.25%
2020/01/17	0	0.00	20	26.95	26.85	-20	4,211	-0.47%
2020/01/09	10	26.05	0	0.00	26.10	10	4,236	0.24%
2019/12/30	0	0.00	4	26.20	26.25	-4	4,197	-0.10%
2019/12/26	11	26.30	0	0.00	26.35	11	4,256	0.26%
2019/11/29	0	0.00	0.5	27.00	27.10	-0.5	4,562	-0.01%
2019/11/26	0	0.00	1	27.00	27.15	-1	4,574	-0.02%
2019/11/25	0	0.00	4	27.00	27.00	-4	4,589	-0.09%
2019/11/21	1	27.10	0	0.00	27.00	1	4,640	0.02%
2019/11/15	0	0.00	2	27.35	27.00	-2	4,665	-0.04%
2019/11/13	0	0.00	11	27.31	27.20	-11	4,764	-0.23%
2019/11/12	0	0.00	10	27.40	27.25	-10	4,708	-0.21%
2019/11/11	0	0.00	3	27.10	27.35	-3	4,692	-0.06%
2019/11/08	0	0.00	25	27.50	27.50	-25	4,679	-0.53%
2019/11/04	0	0.00	0.1	26.85	26.95	-0.1	4,687	0.00%
2019/10/31	15	26.85	0	0.00	27.05	15	4,635	0.32%
2019/10/30	0	0.00	33	27.05	27.05	-33	4,670	-0.71%
2019/10/25	10	26.25	0	0.00	26.25	10	4,798	0.21%
2019/10/24	0	0.00	5	26.75	26.30	-5	4,814	-0.10%
2019/10/23	0	0.00	10	26.50	26.45	-10	4,839	-0.21%
2019/10/22	0	0.00	13	26.48	26.55	-13	5,048	-0.26%
2019/10/15	1	26.05	0	0.00	26.00	1	4,861	0.02%
2019/10/14	0	0.00	5	26.00	25.95	-5	4,838	-0.10%
2019/10/09	0	0.00	8	25.99	25.95	-8	4,946	-0.16%
2019/10/07	0	0.00	2	25.65	25.80	-2	5,000	-0.04%
2019/10/04	0	0.00	50	25.90	25.70	-50	5,039	-0.99%
2019/10/03	0	0.00	15	26.07	25.90	-15	5,030	-0.30%
2019/10/02	0	0.00	12	25.60	25.50	-12	4,877	-0.25%
2019/10/01	0	0.00	11	25.25	25.30	-11	4,831	-0.23%
2019/09/27	0	0.00	2	25.10	25.00	-2	4,802	-0.04%
2019/09/23	1	24.70	0	0.00	24.75	1	4,729	0.02%
2019/09/20	10	24.68	0	0.00	25.30	10	4,721	0.21%
2019/09/16	1	25.55	10	25.60	25.40	-9	4,887	-0.18%
2019/09/10	0	0.00	3	24.95	24.90	-3	4,758	-0.06%
2019/08/29	0	0.00	2	25.05	24.85	-2	4,894	-0.04%
2019/08/27	0	0.00	1	25.15	25.00	-1	5,020	-0.02%
2019/08/26	0	0.00	2	24.80	24.80	-2	5,159	-0.04%
2019/08/23	3	25.10	0	0.00	25.30	3	5,630	0.05%
2019/08/21	0	0.00	4	24.90	25.20	-4	6,601	-0.06%
2019/08/20	6	25.23	26	25.22	24.90	-20	6,729	-0.30%
2019/08/19	0	0.00	27	24.78	25.05	-27	6,643	-0.41%
2019/08/07	0	0.00	1	23.40	23.40	-1	6,729	-0.01%
2019/08/06	0	0.00	3.2	22.87	23.25	-3.2	6,803	-0.05%
2019/08/05	0	0.00	1	23.25	23.25	-1	6,880	-0.01%
2019/08/02	10	23.48	2	23.45	23.35	8	6,958	0.11%
2019/08/01	14	23.99	2	23.85	23.85	12	6,954	0.17%
2019/07/31	2	24.80	24	24.52	24.90	-22	6,820	-0.32%
2019/07/30	0	0.00	2	24.00	23.95	-2	6,609	-0.03%
2019/07/29	0	0.00	3	23.95	23.90	-3	6,626	-0.05%
2019/07/26	9	23.84	177	23.85	23.70	-168	6,611	-2.54%	大賣/鉅額交易
2019/07/25	0	0.00	21	24.15	24.20	-21	6,583	-0.32%
2019/07/24	0	0.00	79	23.66	23.95	-79	6,645	-1.19%
2019/07/23	0	0.00	9	23.45	23.25	-9	6,438	-0.14%
2019/07/22	0	0.00	63	23.35	23.35	-63	6,426	-0.98%
2019/07/19	0	0.00	13	23.05	22.95	-13	6,371	-0.20%
2019/07/16	1	23.05	15	23.02	23.05	-14	6,327	-0.22%
2019/07/15	1	23.00	49	22.95	23.00	-48	6,309	-0.76%
2019/07/12	0	0.00	2	22.55	22.55	-2	6,253	-0.03%
2019/07/10	20	22.40	0	0.00	22.45	20	6,282	0.32%
2019/07/04	0	0.00	3	22.60	22.60	-3	6,549	-0.05%
2019/07/03	5	22.15	0	0.00	22.20	5	6,651	0.08%
2019/07/02	1	22.95	0	0.00	23.05	1	6,724	0.01%
2019/06/25	3	22.65	0	0.00	22.70	3	6,995	0.04%
2019/06/24	0	0.00	1	22.75	22.70	-1	7,025	-0.01%
2019/06/21	60	23.00	3	23.00	22.70	57	6,932	0.82%
2019/06/20	0	0.00	4	23.05	22.85	-4	6,784	-0.06%
2019/06/19	0	0.00	78	23.15	23.15	-78	6,780	-1.15%
2019/06/17	0	0.00	10	23.00	23.00	-10	6,746	-0.15%
2019/06/14	0	0.00	1	22.85	22.85	-1	6,735	-0.01%
2019/06/13	4	22.89	4	23.01	22.95	0	6,731	0.00%
2019/06/12	1	22.90	2	22.75	22.90	-1	6,754	-0.01%
2019/06/11	0	0.00	1	22.60	22.55	-1	6,758	-0.01%
2019/06/05	3	22.45	0	0.00	22.40	3	6,884	0.04%
2019/06/04	10	22.53	0	0.00	22.50	10	6,863	0.15%
2019/06/03	5	22.80	10	22.80	22.75	-5	6,793	-0.07%
2019/05/30	48	23.03	25	23.28	22.80	23	6,520	0.35%
2019/05/29	38	23.23	28.7	23.58	23.00	9.3	6,068	0.15%
2019/05/28	0	0.00	81	22.59	22.75	-81	5,313	-1.52%
2019/05/27	6	22.12	3	22.23	22.10	3	5,142	0.06%
2019/05/23	0	0.00	2	22.15	22.10	-2	5,255	-0.04%
2019/05/22	6	22.18	0	0.00	22.10	6	5,412	0.11%
2019/05/15	0	0.00	4	22.25	21.80	-4	5,467	-0.07%
2019/05/13	4	21.95	0	0.00	21.75	4	5,397	0.07%
2019/05/09	1	22.65	0	0.00	22.55	1	5,317	0.02%
2019/05/03	1	22.85	1	22.80	22.75	0	5,467	0.00%
2019/04/30	0	0.00	35	22.96	23.10	-35	5,471	-0.64%
2019/04/29	0	0.00	23	22.18	22.15	-23	5,409	-0.43%
2019/04/26	10	22.50	10	22.45	22.45	0	5,414	0.00%
2019/04/22	2	22.75	8	22.70	22.85	-6	5,629	-0.11%
2019/04/19	3	22.60	4	22.59	22.65	-1	5,703	-0.02%
2019/04/18	2	22.60	0	0.00	22.40	2	5,789	0.03%
2019/04/17	0	0.00	2	22.75	22.85	-2	5,822	-0.03%
2019/04/15	0	0.00	20	23.18	22.75	-20	6,031	-0.33%
2019/04/12	2	22.83	0	0.00	22.95	2	6,000	0.03%
2019/04/11	0	0.00	2	22.65	22.65	-2	5,916	-0.03%
2019/04/10	0	0.00	14	22.54	22.60	-14	5,841	-0.24%
2019/04/09	0	0.00	10	22.35	22.55	-10	5,826	-0.17%
2019/04/08	0	0.00	15	21.78	22.15	-15	5,717	-0.26%
2019/04/03	0	0.00	91	21.45	21.55	-91	5,634	-1.62%
2019/04/02	2	21.38	10	21.40	21.55	-8	5,588	-0.14%
2019/04/01	0	0.00	150	21.12	21.20	-150	5,614	-2.67%	大賣/鉅額交易
2019/03/15	0	0.00	10	20.28	20.25	-10	5,759	-0.17%
2019/03/14	0	0.00	10	20.10	20.15	-10	5,749	-0.17%
2019/03/11	1	20.05	17	20.15	20.05	-16	6,198	-0.26%
2019/03/08	1	19.60	1	19.45	19.60	0	6,651	0.00%
2019/03/07	0	0.00	2	19.35	19.40	-2	9,494	-0.02%
2019/03/04	10	19.35	0	0.00	19.30	10	10,049	0.10%
2019/02/25	11	19.20	0	0.00	19.20	11	10,224	0.11%
2019/02/22	0	0.00	10	19.70	19.65	-10	10,198	-0.10%
2019/02/21	0	0.00	1	19.65	19.75	-1	10,107	-0.01%
2019/02/20	0	0.00	124	19.45	19.50	-124	9,997	-1.24%	大賣/鉅額交易
2019/02/19	0	0.00	111	18.91	19.05	-111	9,940	-1.12%	大賣/鉅額交易
2019/02/18	0	0.00	10	18.70	18.95	-10	10,082	-0.10%
2019/02/14	1	18.45	0	0.00	18.50	1	10,447	0.01%
2019/02/13	2	18.43	0	0.00	18.50	2	10,465	0.02%
2019/02/12	4	18.55	0	0.00	18.60	4	10,465	0.04%
2019/02/11	2	18.38	0	0.00	18.55	2	10,480	0.02%
2019/01/30	1	18.35	0	0.00	18.55	1	10,478	0.01%
2019/01/29	126	18.35	0	0.00	18.45	126	10,454	1.21%	大買/鉅額交易
2019/01/28	5	18.75	4	18.66	18.85	1	10,428	0.01%
2019/01/25	0	0.00	4	18.54	18.50	-4	10,397	-0.04%
2019/01/24	0	0.00	3	18.53	18.50	-3	10,414	-0.03%
2019/01/22	10	18.30	0	0.00	18.30	10	10,490	0.10%
2019/01/21	9	18.26	0	0.00	18.35	9	10,524	0.09%
2019/01/17	1	18.15	10	18.35	18.15	-9	10,558	-0.09%
2019/01/16	2	18.03	15	18.20	18.10	-13	10,548	-0.12%
2019/01/14	2	17.90	0	0.00	17.80	2	10,487	0.02%
2019/01/11	6	17.87	0	0.00	17.90	6	10,525	0.06%
2019/01/10	3	17.75	20	17.60	17.85	-17	10,553	-0.16%
2019/01/08	40	17.20	30	17.38	17.20	10	10,457	0.10%
2019/01/07	30	17.03	0	0.00	17.00	30	10,448	0.29%
2019/01/04	2	17.05	0	0.00	17.00	2	10,323	0.02%
2019/01/03	10	17.30	0	0.00	17.25	10	10,341	0.10%
2018/12/28	5	17.50	1	17.60	17.45	4	10,329	0.04%
2018/12/27	0	0.00	6	17.60	17.55	-6	10,324	-0.06%
2018/12/26	12	17.36	0	0.00	17.30	12	10,310	0.12%
2018/12/25	0	0.00	4	17.50	17.65	-4	10,308	-0.04%
2018/12/24	5	18.00	0	0.00	17.95	5	10,296	0.05%
2018/12/22	1	17.40	11	17.39	17.35	-10	10,223	-0.10%
2018/12/21	10	17.15	0.4	17.15	17.15	9.6	10,259	0.09%
2018/12/20	2	17.55	0	0.00	17.45	2	10,142	0.02%
2018/12/19	20	17.70	10	17.75	17.75	10	10,103	0.10%
2018/12/18	15	17.90	0	0.00	17.70	15	10,088	0.15%
2018/12/17	8	18.20	10	18.40	18.15	-2	10,055	-0.02%
2018/12/14	0	0.00	5	18.35	18.35	-5	9,991	-0.05%
2018/12/10	10	18.10	0	0.00	17.85	10	9,858	0.10%
2018/12/07	70	18.24	70	18.25	18.25	0	9,809	0.00%
2018/12/06	165	18.37	60	18.14	17.95	105	9,759	1.08%	大買/鉅額交易
2018/12/04	1	18.85	10	19.00	18.75	-9	9,494	-0.09%
2018/12/03	0	0.00	4	17.83	18.15	-4	9,161	-0.04%
2018/11/30	0	0.00	44	17.43	17.15	-44	8,612	-0.51%
2018/11/29	0	0.00	10	17.15	17.05	-10	5,741	-0.17%
2018/11/28	4	16.95	0	0.00	16.95	4	5,466	0.07%
2018/11/26	14	16.84	4	16.75	16.95	10	5,161	0.19%
2018/11/22	0	0.00	10	17.10	17.10	-10	4,973	-0.20%
2018/11/21	2	17.05	0	0.00	17.00	2	4,906	0.04%
2018/11/20	10	16.80	10	17.10	17.20	0	4,843	0.00%
2018/11/19	20	17.00	0	0.00	17.00	20	4,734	0.42%
2018/11/16	10	16.75	10	17.05	17.05	0	4,703	0.00%
2018/11/15	12	16.85	2	16.85	16.85	10	4,540	0.22%
2018/11/14	31	17.00	4	16.99	16.95	27	4,321	0.62%
2018/11/13	10	16.90	10	17.30	17.50	0	3,986	0.00%
2018/10/30	0	0.00	10	17.70	17.95	-10	3,702	-0.27%
2018/10/25	10	17.30	3	17.30	17.20	7	3,658	0.19%
2018/10/24	6	17.96	0	0.00	17.90	6	3,651	0.16%
2018/10/23	5	18.10	0	0.00	17.95	5	3,614	0.14%
2018/10/19	0	0.00	1	18.25	18.30	-1	3,535	-0.03%
2018/10/18	10	18.40	0	0.00	18.35	10	3,458	0.29%
2018/10/17	10	18.65	0	0.00	18.60	10	3,346	0.30%
2018/10/16	11	18.75	0	0.00	18.75	11	3,300	0.33%
2018/10/15	10	18.90	0	0.00	18.95	10	3,218	0.31%
2018/10/12	2	19.00	10	19.75	19.75	-8	3,103	-0.26%
2018/10/11	53	19.69	0	0.00	19.20	53	3,031	1.75%
2018/10/09	3	21.25	0	0.00	21.10	3	2,922	0.10%
2018/10/08	10	21.20	0	0.00	21.10	10	2,926	0.34%
2018/10/05	40	21.41	0	0.00	21.20	40	2,908	1.38%
2018/10/04	60	21.91	0	0.00	21.75	60	2,867	2.09%
2018/10/03	2	22.40	0	0.00	22.25	2	2,865	0.07%
2018/10/01	0	0.00	40	22.44	22.50	-40	2,798	-1.43%
2018/09/28	0	0.00	5	22.25	22.15	-5	2,788	-0.18%
2018/09/21	1	21.65	0	0.00	21.85	1	2,787	0.04%
2018/09/20	1	21.75	0	0.00	21.65	1	2,753	0.04%
2018/09/18	2	21.15	0	0.00	21.15	2	2,766	0.07%
2018/08/27	2	22.00	0	0.00	21.80	2	3,112	0.06%
2018/08/22	0	0.00	11	21.89	21.95	-11	3,304	-0.33%
2018/08/21	1	21.35	0	0.00	21.50	1	3,284	0.03%
2018/08/20	0	0.00	4	21.50	21.50	-4	3,316	-0.12%
2018/08/15	12	21.38	0	0.00	21.10	12	3,296	0.36%
2018/08/14	13	21.52	0	0.00	21.50	13	3,268	0.40%
2018/08/13	20	21.50	0	0.00	21.60	20	3,262	0.61%
2018/08/10	16	21.86	10	21.95	21.80	6	3,207	0.19%
2018/08/06	8	22.20	0	0.00	22.15	8	3,206	0.25%
2018/08/03	2	21.95	0	0.00	22.15	2	3,181	0.06%
2018/08/02	2	22.20	0	0.00	22.05	2	3,149	0.06%
2018/08/01	0	0.00	0.3	22.30	22.30	-0.3	3,105	-0.01%
2018/07/26	0	0.00	2	22.30	22.45	-2	3,045	-0.07%
2018/07/13	21	22.19	0	0.00	22.20	21	3,121	0.67%
2018/07/05	1	21.80	10	21.85	21.75	-9	3,349	-0.27%
2018/07/04	30	22.65	0	0.00	22.70	30	3,423	0.88%
2018/06/29	12	22.86	0	0.00	22.90	12	3,605	0.33%
2018/06/27	6	22.87	0	0.00	22.95	6	3,705	0.16%
2018/06/22	2	23.20	4	23.45	23.10	-2	3,770	-0.05%
2018/06/21	31	23.40	0	0.00	23.25	31	3,649	0.85%
2018/06/19	100	23.35	0	0.00	23.40	100	3,791	2.64%
2018/06/15	67	23.86	0	0.00	23.85	67	3,763	1.78%
2018/06/13	1	24.20	0	0.00	24.15	1	3,992	0.03%
2018/06/07	0	0.00	1	24.15	24.30	-1	4,329	-0.02%
2018/06/06	390	24.15	0	0.00	24.20	390	4,299	9.07%	大買/鉅額交易
2018/06/04	4	24.15	0	0.00	24.20	4	4,277	0.09%
2018/05/30	20	23.98	0	0.00	23.95	20	4,062	0.49%
2018/05/25	0	0.00	10	24.45	24.25	-10	3,979	-0.25%
2018/05/17	0	0.00	2	24.55	24.45	-2	4,026	-0.05%
2018/05/16	6	24.89	3	24.50	24.50	3	4,019	0.07%
2018/05/15	0	0.00	10	24.50	24.65	-10	4,029	-0.25%
2018/05/11	0	0.00	10	24.23	24.25	-10	4,077	-0.25%
2018/05/07	10	23.90	0	0.00	23.95	10	4,110	0.24%
2018/05/04	1	23.95	0	0.00	23.95	1	4,104	0.02%
2018/05/02	0	0.00	10	24.30	24.20	-10	4,077	-0.25%
2018/04/25	10	24.20	0	0.00	24.15	10	4,085	0.24%
2018/04/24	5	24.27	0	0.00	24.15	5	4,068	0.12%
2018/04/23	20	24.45	0	0.00	24.60	20	4,080	0.49%
2018/04/20	10	24.50	10	24.60	24.50	0	4,062	0.00%
2018/04/19	2	24.45	0	0.00	24.50	2	4,028	0.05%
2018/04/16	20	24.20	0	0.00	24.15	20	3,946	0.51%
2018/04/13	11	24.47	1	24.65	24.45	10	3,877	0.26%
2018/04/12	0	0.00	2	24.80	24.90	-2	3,832	-0.05%
2018/04/09	5	25.20	220	25.20	24.95	-215	3,652	-5.89%	大賣/鉅額交易
2018/04/03	10	24.30	0	0.00	24.45	10	3,407	0.29%
2018/03/31	0	0.00	4	24.55	24.55	-4	3,424	-0.12%
2018/03/30	2	24.60	16	24.52	24.70	-14	3,409	-0.41%
2018/03/29	22	24.05	0	0.00	24.05	22	3,255	0.68%
2018/03/28	1	23.95	0	0.00	24.05	1	3,177	0.03%
2018/03/27	50	24.40	0	0.00	24.30	50	3,125	1.60%
2018/03/23	1	24.00	0	0.00	24.00	1	3,044	0.03%
2018/03/21	125	24.60	0	0.00	24.45	125	2,844	4.40%	大買/鉅額交易
2018/03/20	5	24.40	0	0.00	24.55	5	2,875	0.17%
2018/03/19	124	24.82	0	0.00	24.45	124	2,830	4.38%	大買/鉅額交易
2018/03/16	26	25.08	0	0.00	24.65	26	2,602	1.00%
2018/03/15	102	26.00	0	0.00	25.90	102	2,326	4.38%	大買/鉅額交易
2018/03/14	57	26.55	0	0.00	26.40	57	2,281	2.50%
2018/03/09	0	0.00	5	26.70	26.85	-5	2,259	-0.22%
2018/03/08	5	26.60	0	0.00	26.35	5	2,263	0.22%
2018/03/02	5	25.80	0	0.00	26.05	5	2,386	0.21%
2018/02/26	0	0.00	1	26.60	26.45	-1	2,357	-0.04%
2018/02/22	2	26.20	0	0.00	26.30	2	2,381	0.08%
2018/02/21	0	0.00	5	26.40	26.90	-5	2,384	-0.21%
2018/02/12	2	25.50	5	25.50	25.45	-3	2,372	-0.13%
2018/02/09	5	25.10	0	0.00	24.95	5	2,352	0.21%
2018/02/08	1	25.80	0	0.00	25.90	1	2,295	0.04%
2018/02/07	1	25.75	15	26.18	25.95	-14	2,298	-0.61%
2018/02/06	26	26.00	10	26.55	25.00	16	2,232	0.72%
2018/02/05	10	27.58	0	0.00	27.50	10	2,150	0.47%
2018/02/02	10	27.88	0	0.00	28.00	10	2,134	0.47%
2018/02/01	5	28.05	0	0.00	28.00	5	2,132	0.23%
2018/01/31	37	28.07	0	0.00	28.10	37	2,140	1.73%
2018/01/30	35	28.29	0	0.00	28.30	35	2,121	1.65%
2018/01/29	0	0.00	77	28.80	28.85	-77	2,096	-3.67%
2018/01/25	0	0.00	20	29.10	29.15	-20	2,070	-0.97%
2018/01/24	0	0.00	10	28.95	28.95	-10	2,053	-0.49%
2018/01/23	20	28.78	12	28.85	28.85	8	2,098	0.38%
2018/01/19	15	28.58	0	0.00	28.80	15	2,079	0.72%
2018/01/18	20	28.88	10	28.95	28.95	10	2,068	0.48%
2018/01/17	0	0.00	18	28.94	29.00	-18	2,063	-0.87%
2018/01/16	0	0.00	10	28.65	28.65	-10	2,045	-0.49%
2018/01/12	1	28.30	0	0.00	28.35	1	2,059	0.05%
2018/01/11	11	28.30	0	0.00	28.45	11	2,084	0.53%
2018/01/10	1	28.60	0	0.00	28.70	1	2,129	0.05%
2018/01/09	1	28.60	25	28.74	28.80	-24	2,156	-1.11%
2018/01/08	2	28.40	0	0.00	28.60	2	2,189	0.09%