東元 (1504)-臺銀-臺中券商分點個股進出

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
59.9
漲跌
▼1.1
漲幅
-1.80%
成交量
71,684張
產業
上市電機機械類股
646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－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/04/19	79.8	61.09	92.7	60.85	59.90	-12.9	21,448	-0.06%
2024/04/18	55.2	61.09	73.3	60.76	61.00	-18.1	20,336	-0.09%
2024/04/17	113.1	60.58	163	60.00	61.10	-49.9	19,309	-0.26%	大買/大賣/
2024/04/16	49.4	57.47	39.1	57.37	56.30	10.3	18,471	0.06%
2024/04/15	124	60.03	149.2	59.64	59.20	-25.2	18,113	-0.14%	大買/大賣/
2024/04/12	176.3	59.44	161.1	59.70	60.80	15.2	17,034	0.09%	大買/大賣/
2024/04/11	31.4	56.56	24.5	56.80	56.50	6.9	15,929	0.04%
2024/04/10	25	56.44	43.2	56.37	56.20	-18.2	15,614	-0.12%
2024/04/09	8.3	56.78	32.3	57.20	57.00	-24	15,590	-0.15%
2024/04/08	10	55.80	16	56.11	56.30	-6	15,515	-0.04%
2024/04/03	3.2	55.74	7	55.90	55.70	-3.8	15,485	-0.02%
2024/04/02	32	55.61	34.6	55.62	55.40	-2.6	15,522	-0.02%
2024/04/01	24.1	56.62	39.6	56.72	56.20	-15.5	15,345	-0.10%
2024/03/29	50.5	56.71	36.3	57.02	58.10	14.2	15,029	0.09%
2024/03/28	12.4	57.17	44.1	57.19	57.10	-31.7	14,351	-0.22%
2024/03/27	13	55.54	14.6	55.70	55.70	-1.6	13,900	-0.01%
2024/03/26	64.4	56.64	35.1	56.80	55.60	29.3	13,789	0.21%
2024/03/25	31.1	56.13	21	56.47	56.00	10.1	13,009	0.08%
2024/03/22	77.7	56.89	118.1	57.88	55.90	-40.5	12,967	-0.31%	大賣/
2024/03/21	100.5	58.01	125.3	58.23	58.10	-24.8	12,586	-0.20%	大賣/
2024/03/20	31.5	55.91	74.4	56.09	56.00	-43	12,939	-0.33%
2024/03/19	167.1	55.21	84.3	55.15	55.00	82.8	12,418	0.67%	大買/
2024/03/18	22.4	52.53	43.1	52.50	52.80	-20.7	11,707	-0.18%
2024/03/15	16	50.80	24.2	50.65	50.60	-8.2	11,390	-0.07%
2024/03/14	17.3	51.41	14	51.39	51.50	3.3	11,222	0.03%
2024/03/13	18.1	51.40	19.6	51.41	51.00	-1.5	11,182	-0.01%
2024/03/12	27	50.85	69.6	50.85	51.10	-42.6	11,372	-0.37%
2024/03/11	10.2	50.04	11	49.70	50.30	-0.8	11,599	-0.01%
2024/03/08	6	49.29	20	49.32	49.40	-14	11,867	-0.12%
2024/03/07	6.7	49.97	24	50.03	50.10	-17.2	12,105	-0.14%
2024/03/06	14.6	50.03	66.5	50.13	50.50	-51.9	11,973	-0.43%
2024/03/05	14.1	48.53	6	48.96	48.95	8.1	11,645	0.07%
2024/03/04	15.3	48.73	16.2	48.83	48.75	-0.9	11,615	-0.01%
2024/03/01	25.1	48.81	24	48.65	48.65	1.1	11,583	0.01%
2024/02/29	43.1	48.74	57.1	48.75	49.20	-14	11,483	-0.12%
2024/02/27	54	47.87	12.2	48.04	47.60	41.8	11,383	0.37%
2024/02/26	44	48.63	75	48.68	48.25	-31	11,321	-0.27%
2024/02/23	36	47.84	29	47.87	47.95	7	11,017	0.06%
2024/02/22	6.2	47.45	3.7	47.34	47.05	2.5	11,068	0.02%
2024/02/21	15	47.25	10	47.19	47.05	5	11,372	0.04%
2024/02/20	7	47.21	8	47.37	47.45	-1	11,654	-0.01%
2024/02/19	37.5	48.02	42.2	47.63	47.35	-4.7	11,852	-0.04%
2024/02/16	8.1	47.25	29.4	47.22	47.60	-21.3	11,802	-0.18%
2024/02/15	2.9	45.88	8	45.60	45.85	-5.1	11,903	-0.04%
2024/02/05	2	46.53	10.6	46.50	46.65	-8.6	11,990	-0.07%
2024/02/02	7.4	46.54	12.4	46.61	46.30	-5	12,011	-0.04%
2024/02/01	2.1	46.48	15.2	46.35	46.75	-13.1	12,007	-0.11%
2024/01/31	9.5	45.97	8.7	46.25	46.05	0.7	11,978	0.01%
2024/01/30	2.2	46.25	14.1	46.35	46.20	-11.9	12,019	-0.10%
2024/01/29	1.1	46.09	17.2	45.87	46.20	-16.2	12,024	-0.13%
2024/01/26	1.5	45.20	2	45.17	45.20	-0.5	11,964	0.00%
2024/01/25	15.1	45.13	10	45.25	45.20	5.1	11,984	0.04%
2024/01/24	11.3	45.43	6	45.20	45.20	5.3	12,063	0.04%
2024/01/23	25.2	45.65	11	45.65	45.45	14.2	12,091	0.12%
2024/01/22	23.3	44.41	14	44.62	44.95	9.3	11,935	0.08%
2024/01/19	8.5	43.89	4	44.00	43.90	4.5	11,891	0.04%
2024/01/18	5	43.42	2	43.80	43.80	3	11,910	0.03%
2024/01/17	13.3	43.98	4	43.95	43.40	9.3	11,917	0.08%
2024/01/16	4.1	44.87	2	45.10	44.80	2.1	11,808	0.02%
2024/01/15	10.9	45.57	1	45.50	45.55	9.9	11,885	0.08%
2024/01/12	6.8	44.97	1	45.00	44.90	5.8	12,000	0.05%
2024/01/11	11.1	45.01	8	44.90	44.95	3.1	12,058	0.03%
2024/01/10	2	44.93	8	45.27	45.35	-6	12,112	-0.05%
2024/01/09	1	45.45	8	45.48	45.40	-7	12,186	-0.06%
2024/01/08	1	45.95	31	46.07	45.95	-30	12,149	-0.25%
2024/01/05	34	46.40	0	0.00	46.05	34	12,177	0.28%
2024/01/04	5.3	46.62	12	46.65	46.75	-6.7	12,201	-0.05%
2024/01/03	8	46.73	5	46.97	46.55	3	12,356	0.02%
2024/01/02	8.2	47.15	46.1	47.31	47.50	-37.9	12,271	-0.31%
2023/12/29	23	46.73	11	46.85	46.80	12	12,148	0.10%
2023/12/28	11	46.80	94.1	46.85	46.85	-83.1	12,153	-0.68%
2023/12/27	12.3	46.06	13	46.18	45.95	-0.7	12,096	-0.01%
2023/12/26	5.4	46.36	6	46.42	46.40	-0.7	12,130	-0.01%
2023/12/25	13.8	46.32	27.2	46.21	46.30	-13.4	12,154	-0.11%
2023/12/22	2.1	45.56	4.1	45.65	45.60	-2	12,258	-0.02%
2023/12/21	49.5	45.62	24	45.47	45.25	25.5	12,438	0.20%
2023/12/20	35	46.17	27	46.39	46.30	8	12,545	0.06%
2023/12/19	18	46.08	5	46.16	45.95	13	12,743	0.10%
2023/12/18	4.2	46.70	9.5	46.93	46.60	-5.3	12,657	-0.04%
2023/12/15	31.5	47.05	44.8	47.16	46.60	-13.3	12,517	-0.11%
2023/12/14	6.5	45.49	5	45.41	45.65	1.5	11,516	0.01%
2023/12/13	7.2	45.11	10	45.14	45.05	-2.8	11,416	-0.02%
2023/12/12	85.1	45.12	6	45.38	45.10	79.1	11,526	0.69%
2023/12/11	2	45.75	3	45.80	45.70	-1	11,478	-0.01%
2023/12/08	9.6	45.89	2	45.85	45.80	7.6	11,478	0.07%
2023/12/07	34.2	46.12	49.1	46.43	46.05	-14.9	11,362	-0.13%
2023/12/06	35.5	46.03	23.3	46.07	45.65	12.2	10,927	0.11%
2023/12/05	30.1	44.71	11.6	44.81	45.05	18.5	10,481	0.18%
2023/12/04	45.1	45.03	18	44.98	44.85	27.1	10,209	0.27%
2023/12/01	7.3	46.47	4	46.76	46.25	3.3	9,873	0.03%
2023/11/30	3.1	47.13	8	47.21	46.70	-4.9	9,811	-0.05%
2023/11/29	11.1	47.08	4	47.10	46.80	7.1	9,838	0.07%
2023/11/28	3	47.22	2.3	47.57	47.50	0.7	9,780	0.01%
2023/11/27	9.1	47.62	5.1	47.83	47.35	4.1	9,718	0.04%
2023/11/24	8.4	47.50	11.2	47.55	47.35	-2.8	9,668	-0.03%
2023/11/23	6.4	46.71	17	46.81	46.85	-10.6	9,518	-0.11%
2023/11/22	10	45.95	18	45.98	46.10	-8	9,462	-0.08%
2023/11/21	10.3	46.28	7.2	46.30	46.20	3.1	9,394	0.03%
2023/11/20	25.2	46.74	12.2	46.67	46.95	13.1	9,437	0.14%
2023/11/17	19	45.58	43.3	45.56	45.75	-24.3	9,162	-0.27%
2023/11/16	29.4	43.87	23	43.89	44.35	6.4	9,069	0.07%
2023/11/15	10	44.80	2	45.00	44.65	8	8,980	0.09%
2023/11/14	71.7	44.77	3	44.73	44.30	68.7	9,219	0.74%
2023/11/13	39.2	45.06	22.2	45.77	46.05	17	9,059	0.19%
2023/11/10	6.1	45.71	6	45.78	45.75	0.1	9,118	0.00%
2023/11/09	5.3	46.31	2	46.25	46.20	3.3	9,170	0.04%
2023/11/08	12.2	46.70	0	0.00	46.60	12.2	9,343	0.13%
2023/11/07	6.1	47.02	1	46.90	47.00	5.1	9,596	0.05%
2023/11/06	13	47.66	5	48.02	47.40	8	9,659	0.08%
2023/11/03	4.4	47.39	5	47.57	47.60	-0.6	9,710	-0.01%
2023/11/02	2	46.90	13	46.51	46.75	-11	9,839	-0.11%
2023/11/01	5.1	45.70	2	45.60	45.40	3.1	9,973	0.03%
2023/10/31	12.2	46.70	2	46.23	46.10	10.2	10,060	0.10%
2023/10/30	0	0.00	4	47.48	47.50	-4	10,326	-0.04%
2023/10/27	3.3	47.46	0	0.00	47.40	3.3	10,512	0.03%
2023/10/26	10.1	47.95	9	47.90	47.80	1.1	10,780	0.01%
2023/10/25	8	48.81	4	49.06	48.60	4	11,168	0.04%
2023/10/24	9	48.85	2	49.03	48.95	7	11,637	0.06%
2023/10/23	5	49.41	26	49.36	49.15	-21	14,067	-0.15%
2023/10/20	1	46.39	6	47.43	48.15	-5	15,471	-0.03%
2023/10/19	25	47.72	2	47.48	47.45	23	15,903	0.14%
2023/10/18	4	48.05	23.1	48.21	48.60	-19.1	16,773	-0.11%
2023/10/17	11.5	48.17	0	0.00	47.75	11.5	16,840	0.07%
2023/10/16	10.1	49.02	4	49.06	49.05	6.1	17,089	0.04%
2023/10/13	21.1	49.18	1	49.10	49.10	20.1	17,406	0.12%
2023/10/12	3.1	49.83	17	49.86	49.80	-14	18,131	-0.08%
2023/10/11	21.1	48.77	6	48.68	48.50	15.1	18,470	0.08%
2023/10/06	3	50.00	8	49.96	49.90	-5	18,486	-0.03%
2023/10/05	4	50.43	6	50.67	50.60	-2	18,612	-0.01%
2023/10/04	18.4	49.60	9	49.76	49.60	9.4	18,830	0.05%
2023/10/03	15.2	51.36	8	51.29	51.00	7.2	19,013	0.04%
2023/10/02	5.1	51.60	9	51.91	52.10	-3.9	19,083	-0.02%
2023/09/28	6.1	51.88	13	51.89	52.00	-6.9	19,150	-0.04%
2023/09/27	18	51.97	18	52.09	52.00	0	19,231	0.00%
2023/09/26	11.9	52.04	34	52.20	51.70	-22.1	19,176	-0.12%
2023/09/25	51	51.59	44	51.83	51.40	7	19,087	0.04%
2023/09/22	16	50.31	49	50.38	51.00	-33	18,922	-0.17%
2023/09/21	12	49.55	3.9	49.19	48.75	8.1	18,722	0.04%
2023/09/20	21	50.67	34	50.47	50.60	-13	18,815	-0.07%
2023/09/19	11	50.25	28	50.23	50.50	-17	19,025	-0.09%
2023/09/18	19.1	49.20	1	49.85	49.15	18.1	19,243	0.09%
2023/09/15	4	49.43	14	49.44	49.85	-10	19,513	-0.05%
2023/09/14	20	48.72	11	48.80	48.95	9	19,922	0.05%
2023/09/13	3	48.47	15	48.57	48.55	-12	20,240	-0.06%
2023/09/12	5	47.52	1	47.75	47.60	4	21,177	0.02%
2023/09/11	7	47.06	10	47.85	46.80	-3	21,496	-0.01%
2023/09/08	13	48.23	15.5	48.21	48.20	-2.5	21,678	-0.01%
2023/09/07	6	47.73	4	47.69	47.70	2	21,834	0.01%
2023/09/06	17.1	48.12	1	48.15	48.05	16.1	22,052	0.07%
2023/09/05	0.1	48.65	16	48.57	48.70	-15.9	22,471	-0.07%
2023/09/04	18	48.43	8	48.80	48.90	10	22,853	0.04%
2023/09/01	18	49.82	22	50.17	49.30	-4	23,380	-0.02%
2023/08/31	2	49.63	22	49.67	49.90	-20	23,598	-0.08%
2023/08/30	7	49.58	17	49.79	49.40	-10	24,036	-0.04%
2023/08/29	21	49.45	0	0.00	49.55	21	25,008	0.08%
2023/08/28	4	49.78	4	49.84	49.60	0	25,126	0.00%
2023/08/25	21	50.30	13.1	50.58	50.10	7.9	25,489	0.03%
2023/08/24	10.3	50.75	55	50.96	51.10	-44.7	25,596	-0.17%
2023/08/23	12.1	49.13	5.1	49.31	49.30	7	25,596	0.03%
2023/08/22	36.5	49.45	9	49.00	49.25	27.5	25,880	0.11%
2023/08/21	35.1	50.31	6	50.37	50.10	29.1	26,172	0.11%
2023/08/18	70.6	51.87	52	52.27	51.20	18.6	26,329	0.07%
2023/08/17	8	51.01	17	51.04	51.20	-9	26,331	-0.03%
2023/08/16	16	50.69	46	50.71	50.80	-30	26,923	-0.11%
2023/08/15	38	50.77	24	50.79	50.90	14	28,001	0.05%
2023/08/14	31.1	50.54	20	50.07	49.75	11.1	29,259	0.04%
2023/08/11	31.2	50.02	14	49.68	49.70	17.2	29,311	0.06%
2023/08/10	10	51.04	12	50.90	50.70	-2	29,651	-0.01%
2023/08/09	26	52.15	40	52.15	52.20	-14	30,459	-0.05%
2023/08/08	34.2	52.51	3.1	52.47	52.30	31.1	30,630	0.10%
2023/08/07	5	53.26	8	53.41	53.80	-3	30,917	-0.01%
2023/08/04	10.1	52.15	6.2	51.95	52.50	3.9	30,934	0.01%
2023/08/02	75	53.54	55	54.16	53.10	20	31,471	0.06%
2023/08/01	14	53.53	15	53.31	53.20	-1	32,218	0.00%
2023/07/31	22.1	54.27	38	54.40	53.80	-15.9	32,510	-0.05%
2023/07/28	56.3	53.77	23	53.61	54.60	33.3	32,582	0.10%
2023/07/27	52	55.24	65	55.45	55.00	-13	32,509	-0.04%
2023/07/26	380.8	60.01	231.3	57.23	55.00	149.5	32,680	0.46%	大買/大賣/鉅額交易
2023/07/25	87.9	57.20	163.2	57.03	59.00	-75.3	30,459	-0.25%	大賣/
2023/07/24	70.5	55.03	46	55.51	53.70	24.5	29,135	0.08%
2023/07/21	69.2	54.92	142.1	55.02	55.60	-72.9	28,830	-0.25%	大賣/
2023/07/20	3.1	52.08	82.6	52.62	52.90	-79.5	28,388	-0.28%
2023/07/19	96.3	51.66	10.1	51.59	51.50	86.2	28,384	0.30%
2023/07/18	35.7	53.77	47	53.93	53.00	-11.3	28,340	-0.04%
2023/07/17	42.8	54.85	83.2	55.32	54.70	-40.4	28,293	-0.14%
2023/07/14	43.6	53.51	48	53.29	53.50	-4.4	27,997	-0.02%
2023/07/13	22.1	52.18	10.1	52.27	52.00	12	27,939	0.04%
2023/07/12	12.2	53.04	6	52.75	52.70	6.2	28,160	0.02%
2023/07/11	38.2	52.35	15.2	52.75	52.20	23	28,583	0.08%
2023/07/10	58.1	52.44	37	52.61	52.70	21.1	29,213	0.07%
2023/07/07	19	50.69	9.2	50.71	51.00	9.8	29,612	0.03%
2023/07/06	6.1	52.18	108.9	51.81	51.50	-102.8	30,322	-0.34%	大賣/鉅額交易
2023/07/05	23	52.41	66	52.68	52.10	-43	30,540	-0.14%
2023/07/04	16	53.02	3	53.10	53.00	13	31,007	0.04%
2023/07/03	8	53.98	5	54.14	54.00	3	31,095	0.01%
2023/06/30	7.5	52.94	5	53.12	53.30	2.4	31,439	0.01%
2023/06/29	6.2	53.11	3	53.07	52.90	3.2	31,887	0.01%
2023/06/28	21.2	53.01	7.2	53.03	52.70	14.1	32,794	0.04%
2023/06/27	52.2	53.89	59	53.36	53.50	-6.8	33,152	-0.02%
2023/06/26	73.1	55.28	12.6	55.65	54.50	60.4	34,208	0.18%
2023/06/21	21.1	57.05	11	57.07	57.00	10.1	35,109	0.03%
2023/06/20	79	57.07	81	57.32	56.90	-2	35,780	-0.01%
2023/06/19	34.2	56.25	28.3	56.30	55.80	5.9	36,374	0.02%
2023/06/16	68.3	56.94	109.5	56.78	56.80	-41.2	36,338	-0.11%	大賣/
2023/06/15	43.1	53.34	34	53.34	54.30	9.1	35,547	0.03%
2023/06/14	24	53.15	7	53.27	53.40	17	35,532	0.05%
2023/06/13	9	53.57	38	53.84	53.60	-29	35,517	-0.08%
2023/06/12	48.5	53.28	140	53.76	53.00	-91.5	35,910	-0.25%	大賣/
2023/06/09	79.5	54.94	13	54.81	54.70	66.5	35,907	0.19%
2023/06/08	32	56.84	22.4	56.99	56.30	9.7	35,702	0.03%
2023/06/07	12.1	56.72	56.3	56.85	57.40	-44.2	35,651	-0.12%
2023/06/06	19	54.62	15.1	54.46	54.50	3.9	35,811	0.01%
2023/06/05	44	54.88	44.2	54.84	54.70	-0.2	36,222	0.00%
2023/06/02	157.7	54.22	160.3	54.35	54.10	-2.6	36,299	-0.01%	大買/大賣/
2023/06/01	9	51.92	23	51.96	52.00	-14	35,459	-0.04%
2023/05/31	13	51.55	48	51.76	51.20	-35	35,375	-0.10%
2023/05/30	24	51.38	3	51.13	51.10	21	35,007	0.06%
2023/05/29	49	51.98	61.1	52.11	51.80	-12.1	34,911	-0.03%
2023/05/26	51.3	50.86	32	50.98	50.90	19.3	34,768	0.06%
2023/05/25	73.2	52.63	66	52.51	51.80	7.2	34,623	0.02%
2023/05/24	32.7	51.56	47	51.53	52.40	-14.3	34,240	-0.04%
2023/05/23	24.3	52.13	43.1	51.85	51.90	-18.8	34,146	-0.06%
2023/05/22	139.3	52.26	83	52.25	51.90	56.3	34,209	0.16%	大買/
2023/05/19	174	51.35	154.3	51.00	51.10	19.7	33,571	0.06%	大買/大賣/
2023/05/18	153	49.29	155.7	49.27	49.80	-2.6	32,429	-0.01%	大買/大賣/
2023/05/17	18	46.82	25	46.96	47.00	-7	31,184	-0.02%
2023/05/16	68.1	46.78	49	46.71	47.00	19.1	30,965	0.06%
2023/05/15	116.1	47.10	87	47.25	47.15	29.1	30,378	0.10%	大買/
2023/05/12	121.9	45.32	117.1	45.49	45.50	4.8	29,474	0.02%	大買/大賣/
2023/05/11	121.9	45.32	117.1	45.49	44.95	4.8	29,168	0.02%	大買/大賣/
2023/05/10	29.1	46.43	83.1	46.51	46.70	-53.9	28,742	-0.19%
2023/05/09	65.4	47.73	57	47.59	47.00	8.4	28,588	0.03%
2023/05/08	64	47.49	95	47.73	48.70	-31	27,900	-0.11%
2023/05/05	201.5	45.66	186	45.64	45.65	15.5	26,863	0.06%	大買/大賣/
2023/05/04	40	46.15	98.1	46.38	46.60	-58.1	26,436	-0.22%
2023/05/03	60.6	46.06	49	46.21	45.70	11.6	26,125	0.04%
2023/05/02	91	45.47	80.2	45.79	46.25	10.8	25,840	0.04%
2023/04/28	68	44.46	138	44.20	44.15	-70	25,225	-0.28%	大賣/
2023/04/27	24	42.84	144	43.52	43.65	-120	24,939	-0.48%	大賣/鉅額交易
2023/04/26	13	42.68	31.3	42.90	43.25	-18.3	24,679	-0.07%
2023/04/25	52	43.91	35	43.73	43.05	17	24,372	0.07%
2023/04/24	40	44.16	24	44.01	44.45	16	23,832	0.07%
2023/04/21	16	43.53	13	43.41	43.80	3	23,623	0.01%
2023/04/20	27	44.13	54	44.28	44.00	-27	23,290	-0.12%
2023/04/19	94	45.24	83	45.39	45.00	11	23,008	0.05%
2023/04/18	26.1	44.65	47	44.44	44.30	-20.9	22,521	-0.09%
2023/04/17	86	45.03	101	44.95	44.60	-15	22,278	-0.07%	大賣/
2023/04/14	102.2	45.26	72.1	44.88	44.85	30.1	21,874	0.14%	大買/
2023/04/13	127.1	46.54	110	46.17	46.00	17.1	21,267	0.08%	大買/大賣/
2023/04/12	69	44.91	83	45.18	45.40	-14	20,354	-0.07%
2023/04/11	98.2	44.62	88	44.76	44.40	10.1	19,625	0.05%
2023/04/10	25	43.90	32.3	43.85	43.95	-7.2	18,702	-0.04%
2023/04/07	87	43.46	94.2	43.44	43.05	-7.1	18,260	-0.04%
2023/04/06	42	42.38	30	42.26	42.60	12	17,591	0.07%
2023/03/31	166	41.87	167	41.77	42.50	-1	17,338	-0.01%	大買/大賣/
2023/03/30	105.1	43.15	112.7	42.89	42.70	-7.6	16,783	-0.05%	大買/大賣/
2023/03/29	167	42.43	124.1	42.46	42.90	43	16,156	0.27%	大買/大賣/
2023/03/28	82.7	41.22	132	41.32	40.90	-49.3	15,121	-0.33%	大賣/
2023/03/27	191.1	43.23	132	42.65	41.90	59.1	14,519	0.41%	大買/大賣/
2023/03/24	166.1	42.16	195.3	42.48	44.00	-29.2	13,151	-0.22%	大買/大賣/
2023/03/23	236	39.33	225.8	39.67	40.00	10.2	11,847	0.09%	大買/大賣/
2023/03/22	94	38.36	111.5	38.22	37.90	-17.5	10,854	-0.16%	大賣/
2023/03/21	83	36.48	80.1	36.30	36.25	2.9	9,674	0.03%
2023/03/20	31	35.83	32	35.87	35.85	-1	9,313	-0.01%
2023/03/17	37	35.34	43	35.25	35.20	-6	9,080	-0.07%
2023/03/16	36	35.30	33.3	35.19	35.00	2.7	8,746	0.03%
2023/03/15	69	35.88	64	35.93	35.70	5	8,502	0.06%
2023/03/14	61	34.87	46	34.92	35.20	15	7,977	0.19%
2023/03/13	18	34.71	26	34.87	34.90	-8	7,687	-0.10%
2023/03/10	39	35.36	102.3	34.96	35.10	-63.3	7,405	-0.86%	大賣/
2023/03/09	134	35.94	119	36.18	36.00	15	7,062	0.21%	大買/大賣/
2023/03/08	89	34.93	53	34.75	34.50	36	6,249	0.58%
2023/03/07	60	33.60	50.9	34.33	35.10	9.2	5,568	0.16%
2023/03/06	17	31.94	5	32.39	31.95	12	5,029	0.24%
2023/03/03	2	31.33	7	31.47	31.55	-5	4,837	-0.10%
2023/03/02	4	30.68	1	30.95	30.80	3	4,735	0.06%
2023/03/01	2	30.50	0	0.00	30.50	2	4,690	0.04%
2023/02/24	12	31.22	12.6	30.92	30.75	-0.6	4,662	-0.01%
2023/02/23	12	30.82	17	31.02	30.95	-5	4,564	-0.11%
2023/02/22	14	30.08	0	0.00	30.25	14	4,425	0.32%
2023/02/21	14	30.37	14	30.26	30.40	0	4,287	0.00%
2023/02/20	6	30.64	42.1	30.61	30.85	-36.1	4,090	-0.88%
2023/02/17	5	29.36	5	29.43	29.30	0	3,679	0.00%
2023/02/16	10.1	29.85	8	29.98	29.70	2.1	3,705	0.06%
2023/02/15	2.1	29.31	5	29.46	29.45	-2.9	3,636	-0.08%
2023/02/13	1	29.15	3	29.27	29.30	-2	3,478	-0.06%
2023/02/10	2	29.23	7	29.24	29.35	-5	3,455	-0.14%
2023/02/09	0	0.00	4	29.10	29.00	-4	3,437	-0.12%
2023/02/08	0	0.00	2	29.00	29.05	-2	3,455	-0.06%
2023/02/07	1	28.95	0	0.00	29.00	1	3,453	0.03%
2023/02/06	1	28.90	0.1	29.05	28.90	0.9	3,417	0.03%
2023/02/03	3	28.90	1.1	29.00	29.00	1.9	3,402	0.06%
2023/02/02	4	28.87	6	29.00	28.85	-2	3,401	-0.06%
2023/02/01	3	28.80	1	28.95	28.75	2	3,403	0.06%
2023/01/31	4	28.66	1	28.65	28.70	3	3,396	0.09%
2023/01/30	0	0.00	4	28.60	28.65	-4	3,327	-0.12%
2023/01/17	0	0.00	2	28.30	28.20	-2	3,313	-0.06%
2023/01/16	100	28.35	0	0.00	28.20	100	3,340	2.99%
2023/01/13	1	28.30	13	28.25	28.25	-12	3,347	-0.36%
2023/01/12	0	0.00	2	28.25	28.25	-2	3,496	-0.06%
2023/01/11	6	28.43	11	28.40	28.35	-5	3,492	-0.14%
2023/01/10	0	0.00	8	28.41	28.50	-8	3,495	-0.23%
2023/01/09	1	28.40	7	28.49	28.50	-6	3,485	-0.17%
2023/01/06	7	28.18	18	28.24	28.25	-11	3,454	-0.32%
2023/01/05	13	28.35	22	28.50	28.05	-9	3,484	-0.26%
2023/01/04	8	27.81	26	27.73	27.90	-18	3,346	-0.54%
2023/01/03	4	27.18	9	27.39	27.35	-5	3,328	-0.15%
2022/12/30	0	0.00	8	27.65	27.55	-8	3,329	-0.24%
2022/12/29	3	27.40	7	27.46	27.45	-4	3,394	-0.12%
2022/12/28	3	27.72	1	27.75	27.70	2	3,398	0.06%
2022/12/27	0	0.00	2	27.78	27.80	-2	3,403	-0.06%
2022/12/26	6	27.47	1	27.55	27.50	5	3,400	0.15%
2022/12/23	7	27.10	0	0.00	27.25	7	3,429	0.20%
2022/12/22	0	27.45	0	0.00	27.35	0	3,473	0.00%
2022/12/21	1	27.25	1	27.50	27.20	0	3,498	0.00%
2022/12/20	2	27.30	19	27.16	27.30	-17	3,507	-0.48%
2022/12/19	8	27.43	0	0.00	27.40	8	3,512	0.23%
2022/12/16	36	27.91	4	27.90	27.75	32	3,506	0.91%
2022/12/15	13	28.13	0	0.00	28.20	13	3,471	0.37%
2022/12/14	1.2	28.10	0	0.00	28.15	1.2	3,480	0.03%
2022/12/13	0	27.85	7	27.82	27.85	-7	3,459	-0.20%
2022/12/12	7	27.80	3	27.80	27.80	4	3,461	0.12%
2022/12/09	0	28.10	1	28.05	28.00	-1	3,552	-0.03%
2022/12/08	4	27.68	1	27.70	27.75	3	3,548	0.08%
2022/12/07	1	27.75	41	27.70	27.70	-40	3,548	-1.13%
2022/12/06	17.4	28.54	1	28.15	27.90	16.4	3,518	0.47%
2022/12/05	16	28.08	20	28.23	28.00	-4	3,447	-0.12%
2022/12/02	6	28.18	19	28.21	28.15	-13	3,413	-0.38%
2022/12/01	0	0.00	13	28.13	28.20	-13	3,387	-0.38%
2022/11/30	5	28.10	1	28.15	28.15	4	3,365	0.12%
2022/11/29	11	28.01	1	28.05	28.20	10	3,353	0.30%
2022/11/28	10	27.83	0	0.00	27.90	10	3,339	0.30%
2022/11/25	5	27.91	0.2	28.10	27.85	4.8	3,344	0.14%
2022/11/24	7	27.73	1	27.70	27.90	6	3,367	0.18%
2022/11/23	8	27.46	3	27.55	27.40	5	3,374	0.15%
2022/11/22	118	27.64	0	0.00	27.35	118	3,396	3.47%	大買/鉅額交易
2022/11/21	3	28.03	0	0.00	27.80	3	3,350	0.09%
2022/11/18	22	28.43	0	0.00	28.10	22	3,444	0.64%
2022/11/17	2	28.50	2	28.75	29.00	0	3,383	0.00%
2022/11/16	8	28.56	0	0.00	28.50	8	3,370	0.24%
2022/11/15	0	0.00	1	29.00	29.00	-1	3,317	-0.03%
2022/11/14	129	28.84	0	0.00	28.85	129	3,316	3.89%	大買/鉅額交易
2022/11/11	0	0.00	10	29.58	29.65	-10	3,237	-0.31%
2022/11/10	1	28.95	4	29.00	28.95	-3	3,251	-0.09%
2022/11/09	2	29.10	0	0.00	29.10	2	3,425	0.06%
2022/11/07	4	29.20	3	29.27	29.30	1	3,409	0.03%
2022/11/04	0	0.00	2	29.00	28.95	-2	3,366	-0.06%
2022/11/02	1	28.75	0	0.00	28.55	1	3,289	0.03%
2022/11/01	2	28.55	0	0.00	28.65	2	3,272	0.06%
2022/10/31	3	28.32	0	0.00	28.50	3	3,248	0.09%
2022/10/28	4	28.81	1	29.00	28.65	3	3,228	0.09%
2022/10/27	2	28.25	5	28.68	29.05	-3	3,173	-0.09%
2022/10/26	17	28.25	1	28.20	28.05	16	3,135	0.51%
2022/10/25	1	28.10	5	28.00	28.10	-4	3,129	-0.13%
2022/10/24	0	0.00	2	27.83	27.55	-2	3,084	-0.06%
2022/10/21	1	26.95	3	26.95	27.00	-2	3,094	-0.06%
2022/10/20	1	26.50	2	27.45	27.05	-1	3,127	-0.03%
2022/10/19	1	27.50	1	27.45	27.20	0	2,985	0.00%
2022/10/18	1	27.10	3	27.35	27.60	-2	2,994	-0.07%
2022/10/17	100	27.00	6	27.00	27.10	94	2,992	3.14%
2022/10/14	1	27.15	0	0.00	27.45	1	2,999	0.03%
2022/10/13	1	27.50	3	27.07	26.90	-2	3,094	-0.06%
2022/10/12	1	27.65	0	0.00	27.85	1	3,040	0.03%
2022/10/11	2	27.50	4	27.55	27.50	-2	3,045	-0.07%
2022/10/07	2	27.83	0	0.00	27.95	2	3,052	0.07%
2022/10/06	3	28.00	0	0.00	28.00	3	3,072	0.10%
2022/10/05	1	28.10	0	0.00	28.05	1	3,029	0.03%
2022/09/30	5	27.65	4	28.04	28.15	1	3,089	0.03%
2022/09/29	5	28.05	0.1	28.20	27.90	5	3,108	0.16%
2022/09/28	9	27.98	2	27.88	28.05	7	3,101	0.23%
2022/09/27	0	0.00	1	28.30	28.20	-1	3,142	-0.03%
2022/09/26	0.1	28.40	1	28.45	28.30	-0.9	3,197	-0.03%
2022/09/22	1	28.35	1	28.80	28.90	0	3,802	0.00%
2022/09/21	0	0.00	3	28.68	28.80	-3	3,969	-0.08%
2022/09/20	0.1	28.55	0	0.00	28.40	0.1	3,968	0.00%
2022/09/19	2	28.35	0	0.00	28.40	2	4,091	0.05%
2022/09/16	2	28.38	15	28.26	28.50	-13	4,278	-0.30%
2022/09/14	3	28.83	0	0.00	28.70	3	4,198	0.07%
2022/09/13	1	29.35	1	29.40	29.30	0	4,223	0.00%
2022/09/08	0	0.00	1	28.85	29.15	-1	4,361	-0.02%
2022/09/07	2	28.90	0	0.00	28.80	2	4,373	0.05%
2022/09/06	49	29.36	0	0.00	29.30	49	4,414	1.11%
2022/09/05	0	0.00	3	29.75	29.75	-3	4,436	-0.07%
2022/09/02	26	29.35	15	29.37	29.45	11	4,469	0.25%
2022/09/01	31	29.06	3.2	29.34	29.40	27.9	4,463	0.62%
2022/08/31	1	29.40	30	29.40	29.60	-29	4,441	-0.65%
2022/08/30	1	29.10	0	29.15	29.30	1	4,410	0.02%
2022/08/29	3	28.80	3	29.15	29.20	0	4,401	0.00%
2022/08/26	2	29.63	78	29.56	29.70	-76	4,355	-1.75%
2022/08/25	74	30.05	3.6	30.05	29.60	70.5	4,349	1.62%
2022/08/24	3	29.60	1	29.65	29.70	2	4,308	0.05%
2022/08/23	0	0.00	2	29.25	29.35	-2	4,315	-0.05%
2022/08/22	2	29.28	0	0.00	29.50	2	4,320	0.05%
2022/08/19	2	29.50	0	0.00	29.50	2	4,349	0.05%
2022/08/18	14.1	29.60	0	0.00	29.65	14.1	4,326	0.32%
2022/08/17	14	30.04	7	30.14	29.90	7	4,299	0.16%
2022/08/16	12.7	29.86	23.1	30.04	29.80	-10.4	4,200	-0.25%
2022/08/15	4	29.13	2	29.13	29.30	2	4,013	0.05%
2022/08/12	2	28.85	1	28.85	28.95	1	3,974	0.03%
2022/08/11	7	28.72	0	0.00	28.80	7	3,984	0.18%
2022/08/10	3	28.37	2	28.30	28.30	1	3,991	0.03%
2022/08/08	0.1	28.35	2	28.30	28.35	-2	4,125	-0.05%
2022/08/05	0	28.40	18.3	28.46	28.55	-18.2	4,152	-0.44%
2022/08/04	13.1	28.05	11	28.22	28.10	2.1	4,220	0.05%
2022/08/03	1	28.40	6	28.60	28.30	-5	4,226	-0.12%
2022/08/02	5.1	28.65	5	28.80	28.70	0.1	4,230	0.00%
2022/08/01	10.1	29.09	2	29.13	29.00	8.1	4,236	0.19%
2022/07/29	11.1	29.20	0.2	29.24	29.35	10.9	4,251	0.26%
2022/07/28	8.1	29.16	0	0.00	29.30	8.1	4,257	0.19%
2022/07/27	6	29.09	0	0.00	29.25	6	4,216	0.14%
2022/07/26	2	29.00	2	28.85	28.95	0	4,199	0.00%
2022/07/25	0	0.00	12	28.86	28.85	-12	4,258	-0.28%
2022/07/22	3	28.67	1	28.70	28.50	2	4,268	0.05%
2022/07/21	11	28.45	1	28.65	28.70	10	4,306	0.23%
2022/07/20	23	29.04	1	29.10	28.70	22	4,365	0.50%
2022/07/19	5	28.46	0	0.00	28.75	5	4,380	0.11%
2022/07/18	6	28.63	5	28.55	28.45	1	4,515	0.02%
2022/07/15	2.1	28.11	2	28.45	28.40	0.1	4,656	0.00%
2022/07/14	9	28.11	2	28.35	28.25	7	4,778	0.15%
2022/07/13	12	28.30	1	28.35	28.20	11	4,819	0.23%
2022/07/12	4	28.10	0	0.00	28.05	4	4,925	0.08%
2022/07/11	0.3	28.70	16	28.76	28.60	-15.8	5,084	-0.31%
2022/07/08	12	28.58	2	28.35	28.25	10	5,129	0.19%
2022/07/07	14	28.35	11	28.13	28.40	3	5,237	0.06%
2022/07/05	2	28.78	5	28.81	28.65	-3	5,186	-0.06%
2022/07/04	9	28.84	104	28.69	28.70	-95	5,127	-1.85%	大賣/
2022/07/01	124	30.11	19	29.93	29.05	105	5,112	2.05%	大買/鉅額交易
2022/06/30	17.1	29.55	3.1	29.65	29.85	14	4,819	0.29%
2022/06/29	20.1	29.33	11	29.42	29.45	9.1	4,609	0.20%
2022/06/28	2	28.78	0	0.00	28.80	2	4,750	0.04%
2022/06/27	11	29.04	0	0.00	28.95	11	4,810	0.23%
2022/06/24	6	29.65	11	29.49	29.80	-5	4,699	-0.11%
2022/06/23	0	0.00	1	28.65	28.65	-1	4,532	-0.02%
2022/06/22	0	0.00	0.2	28.20	28.20	-0.2	4,610	0.00%
2022/06/21	0	0.00	5	28.32	28.65	-5	4,626	-0.11%
2022/06/20	7	27.79	0	0.00	27.45	7	4,599	0.15%
2022/06/17	1	27.80	1	28.10	28.05	0	4,621	0.00%
2022/06/16	7	28.43	52	28.63	28.20	-45	4,494	-1.00%
2022/06/15	51.2	28.60	2	28.58	28.60	49.2	4,550	1.08%
2022/06/14	3	29.80	0	0.00	29.75	3	4,531	0.07%
2022/06/13	3	29.65	3	29.55	29.70	0	4,494	0.00%
2022/06/10	1.2	29.81	0	0.00	29.85	1.2	4,432	0.03%
2022/06/09	0	0.00	10	29.95	29.95	-10	4,422	-0.23%
2022/06/08	10.1	30.15	10.2	30.10	30.15	-0.2	4,416	0.00%
2022/06/07	13	30.04	10.1	30.00	30.05	2.9	4,428	0.06%
2022/06/06	2	30.15	0	0.00	30.15	2	4,419	0.05%
2022/06/02	11	30.20	6	30.00	29.90	5	4,429	0.11%
2022/06/01	3.1	30.65	101	30.50	30.50	-97.9	4,436	-2.21%	大賣/
2022/05/31	102	30.39	1	30.40	30.95	101	4,384	2.30%	大買/鉅額交易
2022/05/30	0	0.00	5	30.25	30.25	-5	4,298	-0.12%
2022/05/27	6	29.78	11	29.63	29.60	-5	4,268	-0.12%
2022/05/26	5	29.23	0.3	29.10	29.30	4.7	4,232	0.11%
2022/05/24	1	28.80	0	0.00	28.65	1	4,227	0.02%
2022/05/23	1	29.00	3	29.00	28.85	-2	4,220	-0.05%
2022/05/20	1	28.80	3	28.85	28.75	-2	4,222	-0.05%
2022/05/19	1	28.30	1	28.60	28.50	0	4,193	0.00%
2022/05/18	1	28.65	1	28.80	28.70	0	4,178	0.00%
2022/05/17	1	28.70	8	28.72	28.85	-7	4,152	-0.17%
2022/05/16	9.1	28.03	40	28.06	28.25	-30.9	4,119	-0.75%
2022/05/13	43	28.82	3	29.02	28.90	40	4,009	1.00%
2022/05/12	8.4	28.98	9.5	28.63	28.60	-1.1	3,982	-0.03%
2022/05/11	6	29.60	0	0.00	29.70	6	3,904	0.15%
2022/05/10	3	29.53	4	29.85	30.10	-1	3,881	-0.03%
2022/05/09	9	29.98	0	0.00	29.80	9	3,881	0.23%
2022/05/06	5.2	30.49	0	0.00	30.80	5.2	3,860	0.13%
2022/05/05	2	31.25	6	31.20	31.05	-4	3,858	-0.10%
2022/05/04	1	31.15	0	0.00	31.20	1	3,845	0.03%
2022/05/03	8	31.12	0	0.00	31.10	8	3,885	0.21%
2022/04/29	7	31.31	102	31.60	31.20	-95	3,867	-2.46%	大賣/
2022/04/28	2	31.80	2	31.85	31.70	0	3,811	0.00%
2022/04/27	104	31.64	111	31.46	31.70	-7	3,783	-0.19%	大買/大賣/
2022/04/26	3	32.55	12	32.55	32.30	-9	3,739	-0.24%
2022/04/25	13	32.15	7	32.00	31.90	6	3,652	0.16%
2022/04/22	2	32.83	6	32.99	32.90	-4	3,532	-0.11%
2022/04/21	26	33.25	6.2	33.34	32.65	19.8	3,399	0.58%
2022/04/20	5.2	33.68	23.6	33.83	33.55	-18.4	3,241	-0.57%
2022/04/19	5	32.84	8	33.03	32.95	-3	3,086	-0.10%
2022/04/18	20.8	32.78	0	0.00	32.45	20.8	3,007	0.69%
2022/04/15	8.1	33.27	12	33.27	33.45	-3.9	2,886	-0.14%
2022/04/14	2	32.50	10	32.68	32.70	-8	2,699	-0.30%
2022/04/13	9	32.16	6.1	32.20	32.30	2.9	2,621	0.11%
2022/04/12	2	31.25	10	31.10	31.25	-8	2,477	-0.32%
2022/04/11	0	0.00	26	31.12	31.05	-26	2,469	-1.05%
2022/04/08	5	31.05	16	31.09	31.00	-11	2,435	-0.45%
2022/04/07	10	30.96	28	30.84	30.50	-18	2,447	-0.74%
2022/04/06	3.9	31.48	3	31.37	31.40	0.9	2,411	0.04%
2022/04/01	11.6	31.57	6	31.55	31.50	5.6	2,360	0.24%
2022/03/31	37.1	32.64	30	32.85	32.15	7.1	2,263	0.31%
2022/03/30	102	31.04	28.4	31.19	31.45	73.6	1,935	3.80%	大買/
2022/03/29	0	0.00	86	30.69	30.70	-86	1,845	-4.66%
2022/03/28	1.2	30.72	0	0.00	30.85	1.2	1,844	0.07%
2022/03/25	111.4	30.83	15	30.77	30.95	96.4	1,820	5.30%	大買/
2022/03/24	15	30.31	0.4	30.20	30.30	14.6	1,720	0.85%
2022/03/23	20	30.35	1	30.50	30.30	19	1,751	1.08%
2022/03/22	5	30.15	101	30.09	30.00	-96	1,752	-5.48%	大賣/
2022/03/21	50	30.15	1	30.15	30.05	49	1,723	2.84%
2022/03/18	5	29.55	5	30.15	30.15	0	1,709	0.00%
2022/03/17	2.2	29.79	1	30.25	29.95	1.2	1,644	0.07%
2022/03/15	7	29.65	0	0.00	29.65	7	1,591	0.44%
2022/03/14	2	29.50	0	0.00	29.70	2	1,612	0.12%
2022/03/11	0.1	29.60	0	0.00	29.50	0.1	1,636	0.01%
2022/03/10	2.1	29.73	2	29.75	29.90	0.1	1,651	0.01%
2022/03/09	50	29.05	0	0.00	29.10	50	1,647	3.03%
2022/03/08	11.2	28.65	10	28.95	28.70	1.2	1,649	0.07%
2022/03/07	25.4	29.17	0	0.00	29.10	25.4	1,656	1.53%
2022/03/04	7.3	29.85	100	29.91	29.80	-92.7	1,676	-5.53%
2022/03/02	6	30.20	0	0.00	30.05	6	1,647	0.36%
2022/03/01	0	0.00	1	30.35	30.45	-1	1,658	-0.06%
2022/02/25	102	29.86	1	30.00	30.05	101	1,667	6.06%	大買/
2022/02/24	1	30.10	100	29.66	29.75	-99	1,663	-5.95%
2022/02/23	2	30.10	0	0.00	30.10	2	1,636	0.12%
2022/02/22	2.5	30.09	0	0.00	30.05	2.5	1,653	0.15%
2022/02/21	100	30.32	0	0.00	30.50	100	1,645	6.08%
2022/02/18	2	30.05	105	30.15	30.15	-103	1,657	-6.21%	大賣/鉅額交易
2022/02/17	1	30.40	5	30.35	30.35	-4	1,668	-0.24%
2022/02/16	3	30.10	0	0.00	30.25	3	1,684	0.18%
2022/02/15	100	29.93	0	0.00	29.85	100	1,715	5.83%
2022/02/14	0	0.00	27.2	30.25	30.05	-27.2	1,712	-1.59%
2022/02/11	3	30.43	2	30.53	30.40	1	1,736	0.06%
2022/02/10	1	30.40	0	0.00	30.40	1	1,800	0.06%
2022/02/09	0.2	30.70	8	30.60	30.70	-7.8	1,803	-0.43%
2022/02/07	0.2	29.80	0	29.70	29.70	0.2	1,787	0.01%
2022/01/26	5	29.30	0	0.00	29.30	5	1,760	0.29%
2022/01/25	17	29.34	0	0.00	29.20	17	1,788	0.95%
2022/01/24	0	0.00	5	30.20	30.05	-5	1,759	-0.28%
2022/01/19	1	30.55	0	0.00	30.65	1	1,771	0.06%
2022/01/14	2	30.95	3	30.95	30.85	-1	1,795	-0.06%
2022/01/12	2	30.85	0	0.00	30.90	2	1,894	0.11%
2022/01/11	7	30.86	0	0.00	30.85	7	1,905	0.37%
2022/01/10	0	31.20	0	0.00	31.10	0	1,913	0.00%
2022/01/07	0	0.00	60	31.07	31.00	-60	1,913	-3.14%
2022/01/06	1	30.95	0	0.00	31.05	1	1,922	0.05%
2022/01/05	5	31.00	0	31.15	30.95	5	1,935	0.26%
2022/01/04	0	0.00	1	31.10	31.10	-1	1,957	-0.05%
2022/01/03	5	31.30	0	0.00	31.25	5	1,962	0.25%
2021/12/30	2	31.80	2	31.80	31.65	0	1,978	0.00%
2021/12/29	5	31.65	11	31.77	31.90	-6	1,997	-0.30%
2021/12/28	0	0.00	1	31.45	31.50	-1	1,984	-0.05%
2021/12/27	0	0.00	2.3	31.00	31.00	-2.3	1,971	-0.12%
2021/12/22	0	0.00	0.2	30.95	30.70	-0.2	2,052	-0.01%
2021/12/21	0	0.00	19.8	30.95	31.00	-19.8	2,052	-0.96%
2021/12/20	1	30.65	0.1	31.10	30.65	0.9	2,064	0.04%
2021/12/17	2	30.85	36.1	31.00	30.90	-34.1	2,063	-1.65%
2021/12/16	1	31.00	5	30.91	30.60	-4	2,018	-0.20%
2021/12/15	5	30.95	5	30.95	30.95	0	2,060	0.00%
2021/12/14	2	30.55	0	0.00	30.35	2	2,203	0.09%
2021/12/10	1	30.60	0	0.00	30.65	1	2,260	0.04%
2021/12/09	0.1	30.70	0	0.00	30.60	0.1	2,298	0.00%
2021/12/08	0	0.00	1	30.65	30.65	-1	2,316	-0.04%
2021/12/07	2	30.20	0	0.00	30.30	2	2,304	0.09%
2021/12/03	0.1	30.50	0	0.00	30.25	0.1	2,275	0.00%
2021/12/02	0	0.00	5	30.35	30.30	-5	2,262	-0.22%
2021/12/01	1	30.25	0	0.00	30.20	1	2,247	0.04%
2021/11/29	3	30.25	3	30.20	30.35	0	2,156	0.00%
2021/11/26	3	30.25	0	0.00	30.40	3	2,156	0.14%
2021/11/24	3	30.85	0	0.00	30.85	3	2,152	0.14%
2021/11/23	13	30.91	5	30.85	30.80	8	2,156	0.37%
2021/11/22	1.1	31.30	0	0.00	31.35	1.1	2,147	0.05%
2021/11/19	0	0.00	5	31.35	31.35	-5	2,158	-0.23%
2021/11/18	0.1	31.50	6	31.45	31.50	-5.9	2,164	-0.27%
2021/11/17	0	0.00	1	31.35	31.50	-1	2,179	-0.05%
2021/11/16	1	31.40	0	0.00	31.40	1	2,181	0.05%
2021/11/15	1	31.55	0	0.00	31.65	1	2,206	0.05%
2021/11/12	32.1	31.65	4.2	31.65	31.55	27.9	2,203	1.26%
2021/11/10	75	31.44	0	0.00	31.55	75	2,224	3.37%
2021/11/09	0.1	30.90	6	31.05	31.40	-6	2,213	-0.27%
2021/11/02	12	30.33	0	0.00	30.55	12	2,145	0.56%
2021/11/01	10	30.28	0	0.00	30.35	10	2,100	0.48%
2021/10/29	10	30.10	0	0.00	30.15	10	2,077	0.48%
2021/10/28	20.1	30.25	1	30.25	30.30	19.1	2,051	0.93%
2021/10/26	2	30.10	0	0.00	30.15	2	2,072	0.10%
2021/10/25	1	30.00	0	0.00	30.10	1	2,059	0.05%
2021/10/21	0	0.00	2	30.48	30.75	-2	2,071	-0.10%
2021/10/19	0	30.25	0	0.00	30.30	0	2,033	0.00%
2021/10/15	2	30.00	0	0.00	30.20	2	2,044	0.10%
2021/10/14	1	29.95	0	0.00	29.90	1	2,039	0.05%
2021/10/13	0	0.00	1	30.55	30.15	-1	2,034	-0.05%
2021/10/12	4	30.15	0	0.00	30.25	4	2,024	0.20%
2021/10/07	18.1	30.97	0	0.00	30.95	18.1	1,986	0.91%
2021/10/06	0	0.00	1	30.75	31.15	-1	1,983	-0.05%
2021/10/05	2	30.20	0	0.00	30.55	2	1,973	0.10%
2021/10/01	23	30.68	0	0.00	30.35	23	2,001	1.15%
2021/09/30	0	0.00	1	30.75	31.25	-1	1,984	-0.05%
2021/09/29	1	30.25	0	0.00	30.65	1	2,053	0.05%
2021/09/28	1	30.70	1	30.95	30.85	0	2,061	0.00%
2021/09/27	3	31.00	0	0.00	30.60	3	2,079	0.14%
2021/09/24	0	0.00	2	30.75	30.75	-2	2,080	-0.10%
2021/09/22	1	30.20	16	30.50	30.45	-15	2,107	-0.71%
2021/09/17	2	31.75	2	31.95	30.75	0	2,050	0.00%
2021/09/16	1	31.45	0	0.00	31.45	1	1,913	0.05%
2021/09/15	0	0.00	5	31.59	31.65	-5	1,898	-0.26%
2021/09/14	3	31.15	4	31.49	31.25	-1	1,877	-0.05%
2021/09/13	3	30.95	0	0.00	30.95	3	1,876	0.16%
2021/09/10	0	0.00	2	30.68	30.50	-2	2,058	-0.10%
2021/09/09	1	30.15	0	0.00	30.25	1	2,103	0.05%
2021/09/07	0	0.00	120	30.53	30.65	-120	2,138	-5.61%	大賣/鉅額交易
2021/09/06	4	30.75	1	30.80	30.75	3	2,163	0.14%
2021/09/03	0	0.00	16	31.22	31.25	-16	2,175	-0.74%
2021/09/01	1	31.20	0	0.00	31.05	1	2,293	0.04%
2021/08/31	1	31.60	1	31.25	31.20	0	2,321	0.00%
2021/08/30	0	0.00	5	31.04	31.25	-5	2,358	-0.21%
2021/08/27	0	0.00	6	30.74	30.80	-6	2,361	-0.25%
2021/08/25	4	29.93	0	0.00	30.00	4	2,360	0.17%
2021/08/24	1	30.25	1	30.05	30.25	0	2,357	0.00%
2021/08/19	0	0.00	5	28.66	28.75	-5	2,438	-0.21%
2021/08/18	103	29.25	0	0.00	29.20	103	2,420	4.26%	大買/鉅額交易
2021/08/13	27	29.84	0	0.00	29.75	27	2,383	1.13%
2021/08/12	5	30.15	0	0.00	30.15	5	2,379	0.21%
2021/08/11	2	30.10	0	0.00	30.10	2	2,397	0.08%
2021/08/10	1	30.60	0	0.00	30.60	1	2,414	0.04%
2021/08/09	6	30.33	0	0.00	30.65	6	2,464	0.24%
2021/08/06	7	31.00	0	0.00	31.00	7	2,488	0.28%
2021/08/03	1	31.10	2	31.33	31.25	-1	2,694	-0.04%
2021/07/30	8	31.10	0	0.00	31.05	8	2,897	0.28%
2021/07/29	3	30.75	9	31.47	31.60	-6	2,886	-0.21%
2021/07/28	2	30.85	0	0.00	30.70	2	2,897	0.07%
2021/07/26	1	31.55	2	31.75	31.45	-1	2,980	-0.03%
2021/07/23	2	31.75	1	32.00	31.75	1	3,012	0.03%
2021/07/22	2	31.90	5	31.91	31.60	-3	2,983	-0.10%
2021/07/21	1	31.84	1	31.60	31.85	0	3,009	0.00%
2021/07/20	5.1	31.55	0	0.00	31.55	5.1	3,040	0.17%
2021/07/19	3	31.65	1	31.55	31.90	2	3,080	0.06%
2021/07/16	3	31.80	0	0.00	31.80	3	3,234	0.09%
2021/07/14	1	31.65	0	0.00	31.70	1	3,677	0.03%
2021/07/13	1	31.95	0	0.00	32.00	1	3,780	0.03%
2021/07/12	8	32.63	3	32.83	32.20	5	3,793	0.13%
2021/07/09	5	32.17	0	0.00	32.55	5	3,817	0.13%
2021/07/08	2	32.65	0	0.00	32.80	2	3,864	0.05%
2021/07/07	1	32.75	0	0.00	32.95	1	3,903	0.03%
2021/07/06	6	33.42	1	33.35	33.45	5	3,923	0.13%
2021/07/05	0	0.00	7.5	33.26	33.00	-7.5	3,879	-0.19%
2021/07/02	7	32.04	1	32.35	31.90	6	3,884	0.15%
2021/07/01	2	32.83	5.2	32.56	32.65	-3.2	3,878	-0.08%
2021/06/30	6	33.12	1.5	33.30	33.20	4.5	3,897	0.12%
2021/06/29	0	0.00	5	33.40	33.30	-5	3,958	-0.13%
2021/06/28	1	33.40	1	33.30	33.55	0	4,012	0.00%
2021/06/25	3	33.30	1	33.35	33.20	2	4,102	0.05%
2021/06/24	4	33.65	0	0.00	33.65	4	4,123	0.10%
2021/06/23	1	33.40	1	33.65	33.50	0	4,166	0.00%
2021/06/22	4	33.15	1	33.40	33.20	3	4,244	0.07%
2021/06/21	8	33.46	12.5	33.75	33.60	-4.5	4,502	-0.10%
2021/06/18	6	32.52	12	32.50	32.40	-6	4,590	-0.13%
2021/06/17	6	33.03	0	0.00	32.95	6	4,689	0.13%
2021/06/16	1	33.45	5	33.62	33.60	-4	4,748	-0.08%
2021/06/15	10	33.35	2	33.50	33.00	8	4,759	0.17%
2021/06/11	3	33.00	0	0.00	33.00	3	4,761	0.06%
2021/06/09	2	32.33	15	32.50	32.60	-13	4,790	-0.27%
2021/06/08	2	33.05	5	33.05	33.00	-3	4,747	-0.06%
2021/06/07	3	33.02	5	33.10	33.15	-2	4,788	-0.04%
2021/06/02	2	33.35	7	33.27	33.40	-5	4,873	-0.10%
2021/06/01	0	0.00	1	33.05	33.10	-1	4,909	-0.02%
2021/05/31	0	33.20	1	33.15	33.00	-1	4,958	-0.02%
2021/05/28	0	0.00	6.1	33.16	32.95	-6.1	4,995	-0.12%
2021/05/27	0	0.00	1	32.20	33.50	-1	4,997	-0.02%
2021/05/26	0	0.00	3	32.27	32.35	-3	5,033	-0.06%
2021/05/25	1.5	31.80	0	0.00	31.80	1.5	5,113	0.03%
2021/05/21	3	31.10	0	0.00	31.25	3	5,224	0.06%
2021/05/14	0	0.00	2	31.15	31.35	-2	5,452	-0.04%
2021/05/13	2	30.85	1	30.15	30.40	1	5,472	0.02%
2021/05/12	7	32.22	3	31.80	31.35	4	5,517	0.07%
2021/05/11	1	34.50	6	34.30	34.35	-5	5,625	-0.09%
2021/05/10	8	35.43	14	35.48	35.55	-6	5,625	-0.11%
2021/05/07	1	32.80	0	0.00	32.80	1	5,495	0.02%
2021/05/06	4	32.46	0	0.00	32.50	4	5,532	0.07%
2021/05/05	2	32.50	0	0.00	32.35	2	5,590	0.04%
2021/05/04	2	32.45	1	32.55	32.60	1	5,646	0.02%
2021/05/03	6	34.33	3	34.53	34.05	3	5,645	0.05%
2021/04/29	3.2	34.48	3	34.72	34.90	0.2	5,656	0.00%
2021/04/28	3.2	34.40	1	34.35	34.55	2.2	5,633	0.04%
2021/04/27	2	34.40	0	0.00	34.75	2	5,633	0.04%
2021/04/26	4	34.96	3	35.30	35.00	1	5,592	0.02%
2021/04/23	1	34.85	0	0.00	35.05	1	5,566	0.02%
2021/04/22	15	35.43	22	36.03	34.70	-7	5,535	-0.13%
2021/04/21	17	35.54	11	35.83	35.55	6	5,388	0.11%
2021/04/20	38	34.40	28	34.81	35.10	10	5,270	0.19%
2021/04/19	1	33.35	1	33.85	33.30	0	5,046	0.00%
2021/04/16	0	32.90	0	0.00	32.85	0	4,985	0.00%
2021/04/15	1.6	33.22	0	0.00	32.90	1.6	5,034	0.03%
2021/04/14	2	32.95	3	32.92	33.00	-1	5,019	-0.02%
2021/04/13	7	32.96	36	33.01	32.70	-29	4,996	-0.58%
2021/04/12	0	0.00	6	32.23	32.35	-6	4,965	-0.12%
2021/04/09	4	31.73	1	31.70	31.70	3	4,986	0.06%
2021/04/08	4	31.83	1	32.10	32.00	3	4,983	0.06%
2021/04/07	1	31.75	4	31.95	32.15	-3	4,996	-0.06%
2021/04/06	0	0.00	2	32.23	31.90	-2	4,993	-0.04%
2021/04/01	7	31.71	3	31.80	31.85	4	4,985	0.08%
2021/03/31	11	32.38	12	32.38	32.35	-1	4,933	-0.02%
2021/03/30	9	32.76	24	32.83	33.35	-15	4,868	-0.31%
2021/03/29	0	31.80	5	31.88	31.85	-5	4,794	-0.10%
2021/03/26	2	31.90	7.2	31.90	31.90	-5.2	4,788	-0.11%
2021/03/25	9	32.19	14.3	32.37	31.85	-5.3	4,761	-0.11%
2021/03/24	86	32.97	64.5	32.84	32.65	21.5	4,693	0.46%
2021/03/23	5	31.33	9	31.77	31.75	-4	4,450	-0.09%
2021/03/22	13	31.06	6	31.22	31.05	7	4,213	0.17%
2021/03/19	2.5	30.67	2	30.65	30.85	0.5	4,104	0.01%
2021/03/18	11	30.90	0	0.00	30.90	11	4,050	0.27%
2021/03/17	1	30.85	0	0.00	30.75	1	4,062	0.02%
2021/03/16	0.5	30.95	0	0.00	31.00	0.5	4,068	0.01%
2021/03/15	2	30.90	5	31.01	30.75	-3	4,071	-0.07%
2021/03/12	0	0.00	1.2	30.65	30.65	-1.2	4,047	-0.03%
2021/03/11	7	30.21	1	30.60	30.65	6	4,061	0.15%
2021/03/10	6	30.03	1	30.40	30.20	5	4,044	0.12%
2021/03/08	0	0.00	7	30.80	30.70	-7	4,066	-0.17%
2021/03/05	1	30.70	5	30.62	30.55	-4	4,073	-0.10%
2021/03/04	3	30.25	3	30.25	30.50	0	4,126	0.00%
2021/03/03	1	30.50	2	30.60	30.80	-1	4,152	-0.02%
2021/03/02	5	30.50	6	30.85	30.50	-1	4,145	-0.02%
2021/02/26	9	30.42	0	0.00	30.35	9	4,159	0.22%
2021/02/25	0	0.00	17	30.59	30.75	-17	4,138	-0.41%
2021/02/24	7	29.89	2	30.00	29.85	5	4,110	0.12%
2021/02/23	0	0.00	3	29.77	29.80	-3	4,099	-0.07%
2021/02/22	0	0.00	2	29.65	29.40	-2	4,068	-0.05%
2021/02/19	4	29.11	0	0.00	29.10	4	4,032	0.10%
2021/02/18	6	29.25	5	29.20	29.00	1	3,999	0.03%
2021/02/17	0	0.00	5	28.99	29.00	-5	3,989	-0.13%
2021/02/05	0	0.00	21	28.60	28.50	-21	3,904	-0.54%
2021/02/04	14	28.16	17	28.55	28.15	-3	3,846	-0.08%
2021/02/03	10	28.33	24	28.46	28.45	-14	3,806	-0.37%
2021/02/02	13	28.85	20	28.93	29.10	-7	3,702	-0.19%
2021/02/01	0	0.00	1	27.50	27.25	-1	3,512	-0.03%
2021/01/29	1.4	26.96	0	0.00	26.80	1.4	3,453	0.04%
2021/01/28	10	27.11	0	0.00	27.05	10	3,409	0.29%
2021/01/27	46.1	27.56	0	0.00	27.45	46.1	3,368	1.37%
2021/01/25	2	27.70	0	0.00	27.85	2	3,265	0.06%
2021/01/22	6	27.53	0	0.00	27.50	6	3,258	0.18%
2021/01/21	3	28.02	2	28.08	27.75	1	3,211	0.03%
2021/01/20	1	28.20	0	0.00	28.00	1	3,231	0.03%
2021/01/18	1	28.30	0	0.00	28.80	1	3,224	0.03%
2021/01/15	1	28.75	1	28.65	28.70	0	3,296	0.00%
2021/01/13	0	0.00	0.7	29.05	29.15	-0.7	3,361	-0.02%
2021/01/12	1	28.80	14	29.23	28.75	-13	3,340	-0.39%
2021/01/11	5	28.99	2	29.15	29.20	3	3,310	0.09%
2021/01/08	4	28.98	3	29.00	29.00	1	3,271	0.03%
2021/01/07	0	0.00	1	28.45	28.30	-1	3,198	-0.03%
2021/01/06	6	28.31	15	28.28	28.20	-9	3,193	-0.28%
2021/01/05	0	0.00	1	28.35	28.40	-1	3,224	-0.03%
2021/01/04	4	28.05	49	28.05	28.45	-45	3,220	-1.40%
2020/12/30	2	27.60	3	27.83	27.95	-1	3,163	-0.03%
2020/12/28	6	27.50	0	0.00	27.45	6	3,118	0.19%
2020/12/25	1	27.50	1	27.50	27.60	0	3,145	0.00%
2020/12/24	5	27.40	1	27.50	27.55	4	3,138	0.13%
2020/12/23	3	27.13	0	0.00	27.20	3	3,125	0.10%
2020/12/22	3	27.53	0	0.00	27.40	3	3,122	0.10%
2020/12/21	2	27.45	0	0.00	27.75	2	3,139	0.06%
2020/12/18	3	27.40	4	27.35	27.45	-1	3,155	-0.03%
2020/12/17	12	27.42	1	27.45	27.50	11	3,166	0.35%
2020/12/16	7	27.79	3	27.95	28.05	4	3,130	0.13%
2020/12/15	36.7	27.78	10	27.60	27.40	26.7	3,168	0.84%
2020/12/14	11.3	27.94	8	27.75	27.95	3.3	3,211	0.10%
2020/12/11	9	28.02	2	28.30	28.00	7	3,208	0.22%
2020/12/09	9	28.56	8	28.70	28.65	1	3,151	0.03%
2020/12/08	2	28.70	0	0.00	28.70	2	3,166	0.06%
2020/12/07	10.8	29.15	4	29.10	29.20	6.8	3,154	0.21%
2020/12/04	9	29.20	8	29.35	29.45	1	3,169	0.03%
2020/12/03	1	29.15	2	29.25	29.25	-1	3,161	-0.03%
2020/12/02	10.3	29.42	0	0.00	29.15	10.3	3,171	0.32%
2020/11/30	8	29.89	1	29.90	29.55	7	3,126	0.22%
2020/11/27	2	30.25	9	30.39	30.40	-7	3,079	-0.23%
2020/11/25	0	0.00	32	30.20	30.05	-32	3,091	-1.04%
2020/11/24	1	29.60	0	0.00	29.60	1	3,036	0.03%
2020/11/23	1	30.20	0	0.00	29.80	1	2,998	0.03%
2020/11/20	36	29.84	0	0.00	29.55	36	2,948	1.22%
2020/11/18	1.5	29.95	0	0.00	30.00	1.5	2,905	0.05%
2020/11/17	2.2	30.13	1	30.30	30.05	1.2	2,908	0.04%
2020/11/16	1	30.40	3	30.25	30.45	-2	2,961	-0.07%
2020/11/10	2	30.05	0	0.00	30.00	2	3,177	0.06%
2020/11/09	3.3	30.20	3	30.40	30.25	0.3	3,231	0.01%
2020/11/06	0	0.00	3	30.15	30.15	-3	3,240	-0.09%
2020/11/04	0.5	29.80	0	0.00	29.95	0.5	3,346	0.01%
2020/11/03	6	29.93	0	0.00	29.95	6	3,357	0.18%
2020/11/02	1	30.10	2	29.88	29.80	-1	3,352	-0.03%
2020/10/29	1	29.90	0	0.00	29.95	1	3,308	0.03%
2020/10/28	0	0.00	1	30.10	30.10	-1	3,321	-0.03%
2020/10/26	0	0.00	5	30.60	30.50	-5	3,314	-0.15%
2020/10/23	0	0.00	6	30.43	30.55	-6	3,333	-0.18%
2020/10/22	0	0.00	4	29.95	30.00	-4	3,297	-0.12%
2020/10/15	0	0.00	5	29.80	29.85	-5	3,409	-0.15%
2020/10/14	0	0.00	3	30.45	29.85	-3	3,457	-0.09%
2020/10/13	2	30.13	0	0.00	29.90	2	3,466	0.06%
2020/09/29	5	29.85	1	30.10	29.85	4	3,671	0.11%
2020/09/28	0	0.00	2	30.10	30.00	-2	3,709	-0.05%
2020/09/24	2	29.75	0	0.00	29.65	2	3,737	0.05%
2020/09/23	1	29.95	0	0.00	30.10	1	3,726	0.03%
2020/09/22	0	0.00	12	30.32	30.20	-12	3,716	-0.32%
2020/09/21	1	30.75	0	0.00	30.50	1	3,758	0.03%
2020/09/18	0	0.00	4	30.64	30.65	-4	3,755	-0.11%
2020/09/17	0	0.00	28	30.50	30.70	-28	3,710	-0.75%
2020/09/16	0	29.70	8	29.97	29.80	-8	3,644	-0.22%
2020/09/14	3	29.78	4	29.94	29.70	-1	3,684	-0.03%
2020/09/08	2	29.85	0	0.00	29.85	2	3,589	0.06%
2020/09/07	4	30.11	3	30.40	30.35	1	3,554	0.03%
2020/09/04	3	29.88	20	29.98	29.85	-17	3,524	-0.48%
2020/09/03	4	30.23	2	30.15	30.15	2	3,559	0.06%
2020/09/02	13	29.70	3	29.83	29.75	10	3,542	0.28%
2020/09/01	24	29.65	0	0.00	29.55	24	3,502	0.69%
2020/08/28	2	29.25	0	0.00	29.30	2	3,386	0.06%
2020/08/27	0	0.00	1	29.35	29.55	-1	3,422	-0.03%
2020/08/26	1	29.90	2	29.85	29.70	-1	3,406	-0.03%
2020/08/21	0	0.00	1	29.70	29.85	-1	3,532	-0.03%
2020/08/20	0	0.00	9	29.36	29.40	-9	3,544	-0.25%
2020/08/19	9	29.73	0	0.00	29.50	9	3,504	0.26%
2020/08/18	1	30.15	12	29.84	30.05	-11	3,469	-0.32%
2020/08/17	8	28.83	3	28.95	28.90	5	3,448	0.15%
2020/08/14	3	27.95	0	0.00	28.75	3	3,432	0.09%
2020/08/13	0	0.00	10	29.05	29.10	-10	3,390	-0.29%
2020/08/10	6	28.81	9	29.09	28.55	-3	3,326	-0.09%
2020/08/07	0	0.00	1	28.50	28.50	-1	3,249	-0.03%
2020/08/06	3	28.20	3	28.35	28.35	0	3,249	0.00%
2020/07/31	7	27.36	0	0.00	27.20	7	3,259	0.21%
2020/07/30	2	27.65	4	27.85	27.80	-2	3,258	-0.06%
2020/07/29	6	27.80	1	27.90	27.60	5	3,262	0.15%
2020/07/28	2	28.20	3	28.07	28.15	-1	3,255	-0.03%
2020/07/27	2	27.98	1	27.85	27.95	1	3,248	0.03%
2020/07/24	16	28.73	8	28.95	28.60	8	3,202	0.25%
2020/07/23	5	28.20	1	28.35	28.15	4	3,125	0.13%
2020/07/21	0	0.00	7	28.34	28.15	-7	3,142	-0.22%
2020/07/20	2	28.25	5	28.09	28.30	-3	3,118	-0.10%
2020/07/17	0	0.00	2	27.70	27.45	-2	3,107	-0.06%
2020/07/16	1	27.25	8	27.38	27.55	-7	3,117	-0.22%
2020/07/15	0	0.00	7	27.21	27.05	-7	3,088	-0.23%
2020/07/14	1	26.85	1	26.90	26.90	0	3,077	0.00%
2020/07/10	0	0.00	2	27.00	26.75	-2	3,116	-0.06%
2020/07/09	6	27.27	1	27.05	26.95	5	3,124	0.16%
2020/07/08	24	27.01	14	27.19	27.15	10	3,129	0.32%
2020/07/03	2	26.83	0	0.00	26.60	2	3,117	0.06%
2020/07/02	2	26.95	0	0.00	26.80	2	3,127	0.06%
2020/07/01	1	27.15	0	0.00	27.00	1	3,118	0.03%
2020/06/30	0	0.00	3	27.25	27.05	-3	3,183	-0.09%
2020/06/29	0	0.00	1.7	26.98	27.05	-1.7	3,160	-0.05%
2020/06/22	0	0.00	1	27.45	27.05	-1	3,323	-0.03%
2020/06/19	3	27.10	0	0.00	27.10	3	3,390	0.09%
2020/06/16	0	0.00	11	27.01	27.15	-11	3,721	-0.30%
2020/06/15	13	26.90	0	0.00	26.90	13	3,855	0.34%
2020/06/11	5	27.65	0	0.00	27.25	5	4,120	0.12%
2020/06/10	0	0.00	6	28.30	28.65	-6	4,229	-0.14%
2020/06/09	0	0.00	4	28.80	28.35	-4	4,351	-0.09%
2020/06/08	1	28.50	1	28.85	28.40	0	4,528	0.00%
2020/05/27	1	28.60	0.2	28.40	28.40	0.8	4,885	0.02%
2020/05/26	0	0.00	4	28.29	28.15	-4	4,901	-0.08%
2020/05/25	1	28.30	1	28.05	28.15	0	4,914	0.00%
2020/05/22	0	0.00	6	28.50	28.15	-6	4,972	-0.12%
2020/05/21	0	0.00	22	27.06	27.25	-22	4,882	-0.45%
2020/05/18	2	27.15	3	27.20	27.05	-1	4,875	-0.02%
2020/05/14	0	0.00	1	26.90	26.90	-1	4,871	-0.02%
2020/05/13	0.2	26.90	3	27.00	26.90	-2.8	4,955	-0.06%
2020/05/12	4.4	27.04	2	26.98	26.90	2.4	5,011	0.05%
2020/05/11	1	27.00	1	27.00	26.90	0	4,990	0.00%
2020/05/08	9	26.58	0	0.00	26.45	9	4,980	0.18%
2020/05/06	0	0.00	18	27.06	26.90	-18	5,024	-0.36%
2020/05/04	4	26.38	0	0.00	26.85	4	4,978	0.08%
2020/04/30	10	27.00	31	26.91	26.85	-21	4,992	-0.42%
2020/04/29	30	26.93	0	0.00	26.70	30	5,001	0.60%
2020/04/28	0	0.00	17	26.85	26.80	-17	5,122	-0.33%
2020/04/23	0	0.00	1	26.00	26.00	-1	5,272	-0.02%
2020/04/21	1	26.05	0	0.00	26.00	1	5,257	0.02%
2020/04/20	1	25.80	1	26.05	26.00	0	5,265	0.00%
2020/04/16	0	0.00	1	25.65	25.55	-1	5,336	-0.02%
2020/04/13	1	26.05	1	26.50	26.10	0	5,350	0.00%
2020/04/10	0	0.00	1	24.25	26.05	-1	5,317	-0.02%
2020/04/09	1	24.05	0	0.00	23.95	1	5,238	0.02%
2020/04/08	2	24.05	0	0.00	23.90	2	5,263	0.04%
2020/04/06	0	24.05	0	0.00	23.80	0	5,383	0.00%
2020/04/01	4	23.74	0	0.00	24.00	4	5,464	0.07%
2020/03/31	0	0.00	2	24.15	24.10	-2	5,445	-0.04%
2020/03/27	4	24.00	1	24.20	23.50	3	5,416	0.06%
2020/03/26	0	0.00	1	24.25	24.65	-1	5,350	-0.02%
2020/03/25	2	23.90	0	0.00	24.10	2	5,332	0.04%
2020/03/19	0	0.00	3	24.18	24.10	-3	5,044	-0.06%
2020/03/17	0	0.00	11	24.92	24.80	-11	4,835	-0.23%
2020/03/13	0	0.00	2	24.10	24.65	-2	4,549	-0.04%
2020/03/12	0	0.00	1.1	24.80	24.80	-1.1	4,432	-0.02%
2020/03/11	2	25.75	0	0.00	25.50	2	4,255	0.05%
2020/03/10	0	0.00	10	25.86	26.20	-10	4,079	-0.25%
2020/03/03	2	27.00	0	0.00	26.95	2	3,993	0.05%
2020/03/02	0	0.00	6	26.70	26.80	-6	3,960	-0.15%
2020/02/25	2	26.85	0	0.00	26.80	2	3,846	0.05%
2020/02/24	1	26.95	0	0.00	26.95	1	3,834	0.03%
2020/02/20	5	27.35	0	0.00	27.20	5	3,909	0.13%
2020/02/19	4	27.33	0	0.00	27.35	4	3,958	0.10%
2020/02/18	7	27.46	0	0.00	27.55	7	4,118	0.17%
2020/02/17	0	27.75	0	0.00	27.85	0	4,132	0.00%
2020/02/14	0	0.00	5	27.80	27.70	-5	4,200	-0.12%
2020/02/13	20	27.15	3	27.15	27.35	17	4,151	0.41%
2020/02/03	3	26.95	1	27.00	27.10	2	4,371	0.05%
2020/01/31	0	0.00	1	27.00	27.05	-1	4,402	-0.02%
2020/01/30	0	0.00	26	26.46	26.40	-26	4,322	-0.60%
2020/01/17	0	0.00	1	27.10	26.85	-1	4,211	-0.02%
2020/01/16	0	0.00	2	26.48	26.55	-2	4,202	-0.05%
2020/01/15	0	0.00	2	26.40	26.35	-2	4,222	-0.05%
2020/01/14	0	0.00	2	26.08	26.15	-2	4,244	-0.05%
2020/01/10	2	25.90	0	0.00	25.80	2	4,206	0.05%
2020/01/09	1	26.00	0	0.00	26.10	1	4,236	0.02%
2020/01/08	2	26.08	0	0.00	26.10	2	4,225	0.05%
2020/01/07	1	26.60	0	0.00	26.60	1	4,210	0.02%
2020/01/03	0	0.00	1	26.75	26.75	-1	4,244	-0.02%
2020/01/02	0	0.00	1	26.70	26.60	-1	4,252	-0.02%
2019/12/27	1	26.30	1	26.30	26.30	0	4,290	0.00%
2019/12/23	1	26.35	0.3	26.35	26.50	0.7	4,359	0.02%
2019/12/18	0	0.00	1	26.50	26.60	-1	4,398	-0.02%
2019/12/16	0	0.00	3	26.65	26.65	-3	4,407	-0.07%
2019/12/09	0	0.00	0.1	26.80	26.90	-0.1	4,609	0.00%
2019/11/15	2	26.90	5	26.89	27.00	-3	4,665	-0.06%
2019/11/14	12	27.23	22	27.38	27.20	-10	4,675	-0.21%
2019/11/12	0	0.00	1	27.40	27.25	-1	4,708	-0.02%
2019/11/11	0	0.00	4	27.23	27.35	-4	4,692	-0.09%
2019/11/08	0	0.00	7	27.46	27.50	-7	4,679	-0.15%
2019/11/07	0	0.00	2	27.00	26.95	-2	4,650	-0.04%
2019/11/06	0	0.00	10.6	26.77	26.75	-10.6	4,657	-0.23%
2019/11/04	1	27.00	0	0.00	26.95	1	4,687	0.02%
2019/10/30	0	0.00	6	27.01	27.05	-6	4,670	-0.13%
2019/10/23	0	0.00	1	26.50	26.45	-1	4,839	-0.02%
2019/10/22	1	26.00	3	26.33	26.55	-2	5,048	-0.04%
2019/10/17	2	26.20	12.5	26.10	26.15	-10.5	5,037	-0.21%
2019/10/15	1	25.70	1	25.80	26.00	0	4,861	0.00%
2019/10/09	1	26.00	0	0.00	25.95	1	4,946	0.02%
2019/10/08	0	0.00	6	25.91	25.95	-6	4,939	-0.12%
2019/10/07	2	25.65	0	0.00	25.80	2	5,000	0.04%
2019/10/04	2	26.05	1	25.75	25.70	1	5,039	0.02%
2019/10/03	1	26.20	7	26.02	25.90	-6	5,030	-0.12%
2019/10/02	1	25.50	7	25.52	25.50	-6	4,877	-0.12%
2019/10/01	0	0.00	3	25.23	25.30	-3	4,831	-0.06%
2019/09/27	0	0.00	1	25.00	25.00	-1	4,802	-0.02%
2019/09/26	0	0.00	2	25.03	24.95	-2	4,773	-0.04%
2019/09/25	0	0.00	6	24.82	24.85	-6	4,765	-0.13%
2019/09/24	7	24.46	12	24.79	24.80	-5	4,777	-0.10%
2019/09/23	10	24.73	0	0.00	24.75	10	4,729	0.21%
2019/09/20	2	24.90	8	24.96	25.30	-6	4,721	-0.13%
2019/09/19	0	0.00	16	24.90	24.90	-16	4,632	-0.35%
2019/09/18	0	0.00	1	24.90	24.90	-1	4,654	-0.02%
2019/09/17	3	25.02	0	0.00	24.95	3	4,745	0.06%
2019/09/16	2	25.33	2	25.63	25.40	0	4,887	0.00%
2019/09/12	0	0.00	7	25.38	25.35	-7	4,844	-0.14%
2019/09/11	0	0.00	2	25.05	24.90	-2	4,815	-0.04%
2019/09/10	0	0.00	1	24.70	24.90	-1	4,758	-0.02%
2019/09/06	0	0.00	25	24.86	24.75	-25	4,762	-0.52%
2019/09/05	1	24.80	0	0.00	24.80	1	4,798	0.02%
2019/09/04	7	24.51	1	24.40	24.60	6	4,839	0.12%
2019/09/03	1	24.60	0	24.60	24.55	1	4,824	0.02%
2019/09/02	0	0.00	4	24.99	24.95	-4	4,840	-0.08%
2019/08/30	5	24.98	0	0.00	24.90	5	4,860	0.10%
2019/08/28	0	0.00	2	24.95	24.85	-2	4,948	-0.04%
2019/08/27	0	0.00	1	25.25	25.00	-1	5,020	-0.02%
2019/08/23	0	0.00	4	25.23	25.30	-4	5,630	-0.07%
2019/08/22	1	25.10	6.2	25.21	25.30	-5.2	6,425	-0.08%
2019/08/20	9	24.89	5.3	25.10	24.90	3.7	6,729	0.05%
2019/08/19	2	24.90	10	24.90	25.05	-8	6,643	-0.12%
2019/08/16	2	24.05	8	23.85	24.15	-6	6,510	-0.09%
2019/08/15	0	0.00	2	23.25	23.25	-2	6,493	-0.03%
2019/08/13	2	23.45	0	0.00	23.50	2	6,690	0.03%
2019/08/12	0	0.00	4.9	23.56	23.70	-4.9	6,685	-0.07%
2019/08/08	11	23.49	0	0.00	23.55	11	6,728	0.16%
2019/08/07	8	23.33	0	0.00	23.40	8	6,729	0.12%
2019/08/05	2	23.33	0	0.00	23.25	2	6,880	0.03%
2019/08/02	3	23.48	6	23.47	23.35	-3	6,958	-0.04%
2019/08/01	3	24.23	0	0.00	23.85	3	6,954	0.04%
2019/07/31	2	24.65	34	24.54	24.90	-32	6,820	-0.47%
2019/07/30	0	0.00	3	23.95	23.95	-3	6,609	-0.05%
2019/07/29	4	23.50	0	0.00	23.90	4	6,626	0.06%
2019/07/26	8	23.73	3	23.92	23.70	5	6,611	0.08%
2019/07/25	2	24.18	0	0.00	24.20	2	6,583	0.03%
2019/07/24	3	24.03	17	23.96	23.95	-14	6,645	-0.21%
2019/07/22	2	23.35	10	23.32	23.35	-8	6,426	-0.12%
2019/07/19	0	0.00	2	23.05	22.95	-2	6,371	-0.03%
2019/07/18	0	0.00	83	22.76	22.85	-83	6,340	-1.31%
2019/07/17	1	22.80	1	22.90	22.85	0	6,332	0.00%
2019/07/15	0	0.00	6	22.73	23.00	-6	6,309	-0.10%
2019/07/12	3	22.45	3	22.48	22.55	0	6,253	0.00%
2019/07/11	3	22.50	0	0.00	22.55	3	6,243	0.05%
2019/07/10	1	22.45	0	0.00	22.45	1	6,282	0.02%
2019/07/05	0	0.00	1	22.60	22.60	-1	6,508	-0.02%
2019/07/04	2	22.48	3	22.45	22.60	-1	6,549	-0.02%
2019/07/03	3	22.25	8	22.16	22.20	-5	6,651	-0.08%
2019/07/02	0	0.00	22	23.00	23.05	-22	6,724	-0.33%
2019/07/01	6.5	22.80	0	0.00	22.90	6.5	6,755	0.10%
2019/06/27	5	22.80	0	0.00	22.75	5	6,850	0.07%
2019/06/25	1	22.70	0	0.00	22.70	1	6,995	0.01%
2019/06/24	7	22.71	3	22.73	22.70	4	7,025	0.06%
2019/06/21	6	22.93	0	0.00	22.70	6	6,932	0.09%
2019/06/19	0	0.00	15	23.20	23.15	-15	6,780	-0.22%
2019/06/17	0	0.00	462	22.99	23.00	-462	6,746	-6.85%	大賣/鉅額交易
2019/06/13	2	22.90	1	22.85	22.95	1	6,731	0.01%
2019/06/12	1	22.90	87	22.67	22.90	-86	6,754	-1.27%
2019/06/10	0	0.00	4	22.54	22.55	-4	6,793	-0.06%
2019/06/06	2	22.48	0	0.00	22.45	2	6,819	0.03%
2019/06/05	461	22.50	2	22.58	22.40	459	6,884	6.67%	大買/鉅額交易
2019/06/04	2	22.55	3	22.57	22.50	-1	6,863	-0.01%
2019/06/03	20	22.83	10	22.75	22.75	10	6,793	0.15%
2019/05/31	91	22.90	16	22.99	22.85	75	6,704	1.12%
2019/05/30	75	22.95	32	23.00	22.80	43	6,520	0.66%
2019/05/29	80	23.39	12	23.77	23.00	68	6,068	1.12%
2019/05/28	2	22.78	4	22.69	22.75	-2	5,313	-0.04%
2019/05/27	7	22.21	1	22.50	22.10	6	5,142	0.12%
2019/05/23	1	22.00	0	0.00	22.10	1	5,255	0.02%
2019/05/22	8	22.49	1	22.90	22.10	7	5,412	0.13%
2019/05/21	2	22.50	2	22.53	22.60	0	5,558	0.00%
2019/05/20	0	0.00	5	22.20	22.20	-5	5,448	-0.09%
2019/05/17	1	21.95	5	22.00	21.90	-4	5,476	-0.07%
2019/05/16	0	0.00	2	22.40	22.10	-2	5,478	-0.04%
2019/05/15	1	21.80	2	22.13	21.80	-1	5,467	-0.02%
2019/05/14	31	21.45	35	21.76	21.75	-4	5,469	-0.07%
2019/05/13	5	21.90	2	21.85	21.75	3	5,397	0.06%
2019/05/10	2	22.25	5	22.61	22.55	-3	5,346	-0.06%
2019/05/09	4	22.65	2	22.55	22.55	2	5,317	0.04%
2019/05/08	45	22.39	56	22.32	22.40	-11	5,360	-0.21%
2019/05/06	8	22.44	30	22.40	22.50	-22	5,457	-0.40%
2019/05/03	4	22.76	0	0.00	22.75	4	5,467	0.07%
2019/05/02	1	22.90	0	0.00	22.90	1	5,475	0.02%
2019/04/30	0	0.00	7.3	22.86	23.10	-7.3	5,471	-0.13%
2019/04/29	2	22.18	10	22.20	22.15	-8	5,409	-0.15%
2019/04/26	4	22.35	1.5	22.47	22.45	2.5	5,414	0.05%
2019/04/25	0	0.00	1	22.70	22.70	-1	5,451	-0.02%
2019/04/24	0	0.00	4	22.68	22.70	-4	5,600	-0.07%
2019/04/23	8	22.78	21	22.75	22.75	-13	5,580	-0.23%
2019/04/22	0	0.00	2	22.83	22.85	-2	5,629	-0.04%
2019/04/19	12	22.56	11	22.65	22.65	1	5,703	0.02%
2019/04/18	7	22.42	2	22.38	22.40	5	5,789	0.09%
2019/04/17	2	22.70	42	22.73	22.85	-40	5,822	-0.69%
2019/04/16	1	22.60	1	22.65	22.80	0	5,943	0.00%
2019/04/15	31	22.72	24	22.83	22.75	7	6,031	0.12%
2019/04/12	0	0.00	18	22.98	22.95	-18	6,000	-0.30%
2019/04/11	1	22.65	23	22.70	22.65	-22	5,916	-0.37%
2019/04/10	0	22.50	0	0.00	22.60	0	5,841	0.00%
2019/04/09	0	0.00	2	22.40	22.55	-2	5,826	-0.03%
2019/04/08	1	21.70	4	22.05	22.15	-3	5,717	-0.05%
2019/04/03	1	21.55	1	21.60	21.55	0	5,634	0.00%
2019/04/02	0	0.00	3	21.30	21.55	-3	5,588	-0.05%
2019/04/01	2	21.13	3	21.20	21.20	-1	5,614	-0.02%
2019/03/29	0	0.00	9	20.99	21.00	-9	5,504	-0.16%
2019/03/28	0	0.00	2	20.48	20.50	-2	5,499	-0.04%
2019/03/27	11	20.30	11	20.30	20.30	0	5,519	0.00%
2019/03/21	1	20.00	0	0.00	20.05	1	5,699	0.02%
2019/03/20	2	20.00	0	0.00	20.00	2	5,729	0.03%
2019/03/19	3	19.95	3	20.05	19.95	0	5,726	0.00%
2019/03/18	2	20.03	9	20.06	20.05	-7	5,725	-0.12%
2019/03/15	5	20.10	0	0.00	20.25	5	5,759	0.09%
2019/03/14	0	0.00	10	20.15	20.15	-10	5,749	-0.17%
2019/03/13	2	19.90	5	20.02	20.00	-3	5,871	-0.05%
2019/03/12	10	19.92	1	19.85	19.85	9	5,916	0.15%
2019/03/11	4	20.04	12	20.00	20.05	-8	6,198	-0.13%
2019/03/08	25	19.25	19	19.50	19.60	6	6,651	0.09%
2019/03/07	3	19.30	0	0.00	19.40	3	9,494	0.03%
2019/03/06	1	19.35	0	0.00	19.40	1	9,722	0.01%
2019/03/05	6	19.30	0	0.00	19.35	6	9,894	0.06%
2019/03/04	12	19.34	4	19.26	19.30	8	10,049	0.08%
2019/02/27	8	19.10	1	19.10	19.05	7	10,206	0.07%
2019/02/26	2	19.25	3	19.15	19.20	-1	10,198	-0.01%
2019/02/25	17	19.19	8	19.43	19.20	9	10,224	0.09%
2019/02/22	7	19.62	0	0.00	19.65	7	10,198	0.07%
2019/02/21	4	19.68	2	19.45	19.75	2	10,107	0.02%
2019/02/20	7	19.39	22	19.42	19.50	-15	9,997	-0.15%
2019/02/19	6.5	18.96	1	18.90	19.05	5.5	9,940	0.06%
2019/02/18	5	18.60	2	18.85	18.95	3	10,082	0.03%
2019/02/15	0	0.00	2	18.55	18.55	-2	10,382	-0.02%
2019/02/13	4	18.45	0	0.00	18.50	4	10,465	0.04%
2019/02/12	1	18.60	1	18.60	18.60	0	10,465	0.00%
2019/01/30	2	18.40	5	18.54	18.55	-3	10,478	-0.03%
2019/01/29	15	18.41	2	18.40	18.45	13	10,454	0.12%
2019/01/28	0	0.00	16	18.75	18.85	-16	10,428	-0.15%
2019/01/25	1	18.55	1	18.55	18.50	0	10,397	0.00%
2019/01/24	0	0.00	14	18.50	18.50	-14	10,414	-0.13%
2019/01/21	11	18.27	11	18.35	18.35	0	10,524	0.00%
2019/01/16	2	18.30	16	18.17	18.10	-14	10,548	-0.13%
2019/01/15	0.1	17.85	9	17.87	17.90	-8.9	10,467	-0.09%
2019/01/14	6.2	17.81	8	17.89	17.80	-1.8	10,487	-0.02%
2019/01/11	3	17.85	7	17.86	17.90	-4	10,525	-0.04%
2019/01/10	4	17.66	1	17.80	17.85	3	10,553	0.03%
2019/01/09	5	17.45	7	17.52	17.50	-2	10,493	-0.02%
2019/01/08	1	17.40	0	0.00	17.20	1	10,457	0.01%
2019/01/07	16	17.04	1	17.25	17.00	15	10,448	0.14%
2019/01/04	14	17.00	2	17.00	17.00	12	10,323	0.12%
2019/01/03	4	17.30	0	0.00	17.25	4	10,341	0.04%
2019/01/02	3	17.52	0	0.00	17.45	3	10,319	0.03%
2018/12/27	0	0.00	1	17.60	17.55	-1	10,324	-0.01%
2018/12/26	8	17.63	11	17.60	17.30	-3	10,310	-0.03%
2018/12/25	0	0.00	11	17.58	17.65	-11	10,308	-0.11%
2018/12/24	0	0.00	12	17.97	17.95	-12	10,296	-0.12%
2018/12/22	0	0.00	3	17.32	17.35	-3	10,223	-0.03%
2018/12/21	5	17.23	0	0.00	17.15	5	10,259	0.05%
2018/12/20	8	17.43	30	17.50	17.45	-22	10,142	-0.22%
2018/12/19	0	0.00	10.3	17.65	17.75	-10.3	10,103	-0.10%
2018/12/18	6	17.78	7	17.84	17.70	-1	10,088	-0.01%
2018/12/14	3	18.20	0	0.00	18.35	3	9,991	0.03%
2018/12/13	0	0.00	0.2	18.00	17.95	-0.2	9,905	0.00%
2018/12/12	0	0.00	1	17.95	18.05	-1	9,866	-0.01%
2018/12/11	6	17.85	2	17.90	17.95	4	9,846	0.04%
2018/12/10	3	17.95	0	0.00	17.85	3	9,858	0.03%
2018/12/07	2	18.25	0	0.00	18.25	2	9,809	0.02%
2018/12/06	21	18.20	1	18.10	17.95	20	9,759	0.20%
2018/12/05	3.2	18.32	8	18.42	18.65	-4.8	9,583	-0.05%
2018/12/04	14	18.78	12	18.80	18.75	2	9,494	0.02%
2018/12/03	17.5	18.35	26	18.13	18.15	-8.5	9,161	-0.09%
2018/11/30	8	17.39	5	17.51	17.15	3	8,612	0.03%
2018/11/29	13	16.99	7	17.11	17.05	6	5,741	0.10%
2018/11/28	7	16.89	2	16.95	16.95	5	5,466	0.09%
2018/11/27	8	16.79	0	0.00	16.80	8	5,275	0.15%
2018/11/26	7	16.85	7	16.94	16.95	0	5,161	0.00%
2018/11/23	17	17.01	0	0.00	16.95	17	5,008	0.34%
2018/11/22	3	17.05	0	0.00	17.10	3	4,973	0.06%
2018/11/21	8	17.00	10	17.05	17.00	-2	4,906	-0.04%
2018/11/20	12	17.05	2	17.00	17.20	10	4,843	0.21%
2018/11/19	3	16.97	4	16.90	17.00	-1	4,734	-0.02%
2018/11/16	9	17.09	20	16.75	17.05	-11	4,703	-0.23%
2018/11/15	33	16.91	2	16.80	16.85	31	4,540	0.68%
2018/11/14	24	16.94	2	17.15	16.95	22	4,321	0.51%
2018/11/13	6	17.26	0	0.00	17.50	6	3,986	0.15%
2018/11/12	12	17.88	0	0.00	17.65	12	3,923	0.31%
2018/11/09	10	18.00	0	0.00	17.95	10	3,901	0.26%
2018/11/07	3	18.03	3	18.00	18.40	0	3,855	0.00%
2018/11/05	23	18.21	0	0.00	18.30	23	3,813	0.60%
2018/11/02	5	18.15	0	0.00	18.10	5	3,779	0.13%
2018/11/01	0	0.00	10	17.71	18.15	-10	3,770	-0.27%
2018/10/31	5	18.00	11	18.14	17.75	-6	3,742	-0.16%
2018/10/30	5	17.56	8	17.96	17.95	-3	3,702	-0.08%
2018/10/29	2	17.43	1	17.50	17.50	1	3,674	0.03%
2018/10/26	7	16.99	0	0.00	17.35	7	3,664	0.19%
2018/10/25	1.3	17.30	0	0.00	17.20	1.3	3,658	0.04%
2018/10/23	2	18.10	0	0.00	17.95	2	3,614	0.06%
2018/10/19	5	18.15	1	18.00	18.30	4	3,535	0.11%
2018/10/18	11	18.25	0	0.00	18.35	11	3,458	0.32%
2018/10/17	6.1	18.69	0	0.00	18.60	6.1	3,346	0.18%
2018/10/15	5	18.88	0	0.00	18.95	5	3,218	0.16%
2018/10/12	1	19.00	0	0.00	19.75	1	3,103	0.03%
2018/10/11	5	19.94	0	0.00	19.20	5	3,031	0.16%
2018/10/08	1	21.15	0	0.00	21.10	1	2,926	0.03%
2018/10/05	1	21.55	0	0.00	21.20	1	2,908	0.03%
2018/10/04	3	21.90	0	0.00	21.75	3	2,867	0.10%
2018/10/03	4	22.28	2	22.40	22.25	2	2,865	0.07%
2018/10/01	1	22.30	6	22.40	22.50	-5	2,798	-0.18%
2018/09/28	6	22.22	5	22.15	22.15	1	2,788	0.04%
2018/09/26	4	22.16	1	22.20	22.10	3	2,779	0.11%
2018/09/25	0	0.00	1	22.15	22.05	-1	2,793	-0.04%
2018/09/21	2	21.60	3	21.77	21.85	-1	2,787	-0.04%
2018/09/20	3	21.80	4	21.65	21.65	-1	2,753	-0.04%
2018/09/19	5	21.40	1	21.55	21.55	4	2,744	0.15%
2018/09/18	2	21.20	0.1	21.15	21.15	1.9	2,766	0.07%
2018/09/17	2	21.05	2	21.15	21.15	0	2,775	0.00%
2018/09/14	13	21.18	0	0.00	21.10	13	2,788	0.47%
2018/09/12	3	21.17	2	21.10	21.10	1	2,923	0.03%
2018/09/11	2	21.40	2	21.40	21.40	0	2,941	0.00%
2018/09/10	0	0.00	4	21.38	21.35	-4	3,021	-0.13%
2018/09/07	1	21.60	2	21.50	21.50	-1	3,078	-0.03%
2018/09/06	5	21.75	2	21.60	21.60	3	3,095	0.10%
2018/09/05	6	21.81	0	0.00	21.80	6	3,089	0.19%
2018/09/04	0	0.00	3	22.20	22.30	-3	3,115	-0.10%
2018/08/31	0	0.00	1	22.50	22.50	-1	3,148	-0.03%
2018/08/30	0	0.00	5	22.15	22.30	-5	3,122	-0.16%
2018/08/29	2	21.70	2	21.85	21.95	0	3,116	0.00%
2018/08/28	5	21.70	0	0.00	21.80	5	3,103	0.16%
2018/08/27	10	22.00	0	0.00	21.80	10	3,112	0.32%
2018/08/24	4	21.86	2	21.90	21.85	2	3,164	0.06%
2018/08/23	7	21.99	2	22.05	22.00	5	3,291	0.15%
2018/08/22	0	0.00	1	21.85	21.95	-1	3,304	-0.03%
2018/08/21	0	0.00	1	21.55	21.50	-1	3,284	-0.03%
2018/08/17	4	21.45	1	21.50	21.45	3	3,305	0.09%
2018/08/16	8	20.92	6	20.90	20.90	2	3,309	0.06%
2018/08/15	3	21.32	2	21.25	21.10	1	3,296	0.03%
2018/08/14	1	21.55	0	0.00	21.50	1	3,268	0.03%
2018/08/13	9	21.43	3	21.35	21.60	6	3,262	0.18%
2018/08/10	2	21.90	1	21.95	21.80	1	3,207	0.03%
2018/08/09	0	0.00	2	22.10	22.00	-2	3,205	-0.06%
2018/08/06	5	22.14	0	0.00	22.15	5	3,206	0.16%
2018/08/03	3	22.05	2	22.05	22.15	1	3,181	0.03%
2018/08/02	7	22.06	3	22.45	22.05	4	3,149	0.13%
2018/08/01	4	22.14	0	0.00	22.30	4	3,105	0.13%
2018/07/31	1	22.30	0	0.00	22.35	1	3,060	0.03%
2018/07/26	6	22.30	0	0.00	22.45	6	3,045	0.20%
2018/07/23	0	0.00	5	22.42	22.45	-5	3,053	-0.16%
2018/07/18	0	0.00	1	22.55	22.60	-1	3,077	-0.03%
2018/07/17	0	0.00	2	22.20	22.40	-2	3,095	-0.06%
2018/07/16	1	22.05	0	0.00	22.10	1	3,104	0.03%
2018/07/13	0	0.00	5	22.00	22.20	-5	3,121	-0.16%
2018/07/11	1	21.50	0	0.00	21.80	1	3,163	0.03%
2018/07/10	1	21.80	0	0.00	21.75	1	3,216	0.03%
2018/07/09	5	21.80	0	0.00	21.85	5	3,262	0.15%
2018/07/05	4	21.80	6	21.90	21.75	-2	3,349	-0.06%
2018/07/04	4.4	22.62	0	0.00	22.70	4.4	3,423	0.13%
2018/07/03	1.4	22.80	0	0.00	22.70	1.4	3,634	0.04%
2018/06/28	2	22.85	0	0.00	22.80	2	3,583	0.06%
2018/06/27	3	22.88	2	22.95	22.95	1	3,705	0.03%
2018/06/26	2.4	22.97	2	23.05	23.00	0.4	3,722	0.01%
2018/06/25	0	0.00	17	23.23	23.15	-17	3,759	-0.45%
2018/06/21	3	23.33	5	23.45	23.25	-2	3,649	-0.05%
2018/06/20	1.4	23.30	39	23.24	23.40	-37.6	3,791	-0.99%
2018/06/19	11	23.72	0	0.00	23.40	11	3,791	0.29%
2018/06/15	3	23.88	4	23.85	23.85	-1	3,763	-0.03%
2018/06/14	1	24.10	0	0.00	23.95	1	3,757	0.03%
2018/06/12	5	24.00	0	0.00	24.00	5	4,293	0.12%
2018/06/11	1	24.10	2	24.10	24.10	-1	4,308	-0.02%
2018/06/08	31	24.30	0	0.00	24.20	31	4,337	0.71%
2018/06/07	0	0.00	2	24.25	24.30	-2	4,329	-0.05%
2018/06/06	0	0.00	1	24.25	24.20	-1	4,299	-0.02%
2018/06/04	11	24.14	2	24.20	24.20	9	4,277	0.21%
2018/06/01	0.4	24.10	0	0.00	24.15	0.4	4,264	0.01%
2018/05/31	0	0.00	1	24.10	24.15	-1	4,203	-0.02%
2018/05/30	5	23.96	3	24.00	23.95	2	4,062	0.05%
2018/05/29	6	24.12	3	24.10	24.15	3	3,994	0.08%
2018/05/28	4	24.16	0	0.00	24.10	4	4,005	0.10%
2018/05/25	1	24.20	10	24.20	24.25	-9	3,979	-0.23%
2018/05/23	2	24.28	0	0.00	24.25	2	3,929	0.05%
2018/05/22	21	24.60	6	24.55	24.55	15	3,916	0.38%
2018/05/21	1	24.55	0	0.00	24.65	1	3,944	0.03%
2018/05/17	1	24.50	0	0.00	24.45	1	4,026	0.02%
2018/05/16	3	24.68	7	24.69	24.50	-4	4,019	-0.10%
2018/05/15	21	24.52	4	24.48	24.65	17	4,029	0.42%
2018/05/14	0	0.00	1	24.30	24.35	-1	4,086	-0.02%
2018/05/11	0	0.00	5	24.20	24.25	-5	4,077	-0.12%
2018/05/10	0	0.00	2	24.20	24.15	-2	4,078	-0.05%
2018/05/08	1	24.00	0	0.00	24.05	1	4,092	0.02%
2018/05/07	2	23.95	0	0.00	23.95	2	4,110	0.05%
2018/05/04	1	24.00	0	0.00	23.95	1	4,104	0.02%
2018/05/03	3	24.03	0	0.00	24.05	3	4,068	0.07%
2018/04/27	1	24.20	0	0.00	24.15	1	4,083	0.02%
2018/04/26	13	24.11	2	24.15	24.10	11	4,097	0.27%
2018/04/25	4	24.15	2	24.20	24.15	2	4,085	0.05%
2018/04/24	1	24.20	3	24.22	24.15	-2	4,068	-0.05%
2018/04/23	1	24.45	0	0.00	24.60	1	4,080	0.02%
2018/04/20	5	24.50	0	0.00	24.50	5	4,062	0.12%
2018/04/19	1	24.45	0	0.00	24.50	1	4,028	0.02%
2018/04/18	7	24.48	0	0.00	24.45	7	4,001	0.17%
2018/04/16	6	24.23	4	24.13	24.15	2	3,946	0.05%
2018/04/13	2	24.65	4	24.53	24.45	-2	3,877	-0.05%
2018/04/12	2	24.73	1	24.80	24.90	1	3,832	0.03%
2018/04/11	2	24.75	1	24.60	24.75	1	3,783	0.03%
2018/04/10	21	24.65	3	24.50	24.45	18	3,743	0.48%
2018/04/09	13	24.99	7	25.19	24.95	6	3,652	0.16%
2018/04/03	0	0.00	1	24.35	24.45	-1	3,407	-0.03%
2018/04/02	1	24.65	0	0.00	24.65	1	3,428	0.03%
2018/03/31	4	24.54	3	24.60	24.55	1	3,424	0.03%
2018/03/30	3	24.47	5	24.53	24.70	-2	3,409	-0.06%
2018/03/29	0	24.05	0	0.00	24.05	0	3,255	0.00%
2018/03/28	4	24.00	5	24.05	24.05	-1	3,177	-0.03%
2018/03/27	0	0.00	2	24.40	24.30	-2	3,125	-0.06%
2018/03/26	0	0.00	2	24.20	24.25	-2	3,083	-0.06%
2018/03/23	15	24.03	3	24.15	24.00	12	3,044	0.39%
2018/03/21	9	24.52	3	24.50	24.45	6	2,844	0.21%
2018/03/19	30	24.62	7	24.64	24.45	23	2,830	0.81%
2018/03/16	22.5	25.23	2	25.45	24.65	20.5	2,602	0.79%
2018/03/15	11	26.00	3	26.05	25.90	8	2,326	0.34%
2018/03/14	2	26.60	0	0.00	26.40	2	2,281	0.09%
2018/03/13	2	26.95	3	27.17	27.10	-1	2,262	-0.04%
2018/03/12	2	26.98	0	0.00	27.05	2	2,261	0.09%
2018/03/09	3	26.85	2	26.80	26.85	1	2,259	0.04%
2018/03/08	0	0.00	2	26.55	26.35	-2	2,263	-0.09%
2018/03/02	2	25.70	3	25.82	26.05	-1	2,386	-0.04%
2018/03/01	2	26.00	0	0.00	26.00	2	2,382	0.08%
2018/02/27	1	26.50	0	0.00	26.50	1	2,363	0.04%
2018/02/23	2	26.35	0	0.00	26.50	2	2,359	0.08%
2018/02/22	6	26.28	0	0.00	26.30	6	2,381	0.25%
2018/02/21	10	26.30	0	0.00	26.90	10	2,384	0.42%
2018/02/08	2	25.78	0	0.00	25.90	2	2,295	0.09%
2018/02/07	2	25.95	0	0.00	25.95	2	2,298	0.09%
2018/02/06	7	26.12	0	0.00	25.00	7	2,232	0.31%
2018/02/05	2	27.50	0	0.00	27.50	2	2,150	0.09%
2018/02/01	2	28.08	0	0.00	28.00	2	2,132	0.09%
2018/01/29	1	28.70	0	0.00	28.85	1	2,096	0.05%
2018/01/26	1	29.05	2	29.05	29.10	-1	2,090	-0.05%
2018/01/25	2	29.00	2	29.10	29.15	0	2,070	0.00%
2018/01/19	4	28.70	0	0.00	28.80	4	2,079	0.19%
2018/01/18	6	28.87	2	29.05	28.95	4	2,068	0.19%
2018/01/17	0	0.00	2	28.60	29.00	-2	2,063	-0.10%
2018/01/16	2	28.10	4	28.35	28.65	-2	2,045	-0.10%
2018/01/15	0	0.00	1	28.35	28.35	-1	2,024	-0.05%
2018/01/12	4	28.28	0	0.00	28.35	4	2,059	0.19%
2018/01/09	0	0.00	1	28.60	28.80	-1	2,156	-0.05%
2018/01/08	5	28.55	2	28.55	28.60	3	2,189	0.14%
2018/01/05	3	28.33	0	0.00	28.50	3	2,222	0.14%
2018/01/03	1	28.60	2	28.65	28.55	-1	2,272	-0.04%
2018/01/02	0	0.00	1	28.40	28.55	-1	2,297	-0.04%