東元 (1504)-統一-三重券商分點個股進出

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
52.5
漲跌
▼0.9
漲幅
-1.69%
成交量
9,142張
產業
上市電機機械類股
662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－統一-三重券商分點個股進出

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

統一-三重券商分點個股進出
統一-三重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
2024/12/03	2	53.90	3	53.23	52.50	-1	5,354	-0.02%
2024/12/02	7	53.46	5	53.60	53.40	2	5,233	0.04%
2024/11/29	2	52.20	2	52.60	53.10	0	5,149	0.00%
2024/11/28	4	52.48	8	52.78	52.80	-4	5,142	-0.08%
2024/11/27	16	52.71	62	52.58	53.00	-46	5,033	-0.91%
2024/11/26	46.3	52.24	2	52.77	49.95	44.3	4,722	0.94%
2024/11/25	0	0.00	1	52.20	51.40	-1	4,548	-0.02%
2024/11/22	1	51.60	0.4	52.00	52.10	0.6	4,480	0.01%
2024/11/21	1	51.80	2	51.60	52.00	-1	4,448	-0.02%
2024/11/20	0	0.00	130	52.40	52.40	-130	4,397	-2.96%	大賣/鉅額交易
2024/11/19	0.1	52.30	3.2	52.20	52.20	-3.1	4,374	-0.07%
2024/11/18	1	52.40	0	0.00	52.40	1	4,347	0.02%
2024/11/15	0	0.00	4	51.80	52.00	-4	4,336	-0.09%
2024/11/14	9	51.36	11	51.38	51.50	-2	4,291	-0.05%
2024/11/13	43.6	49.68	0	0.00	50.60	43.6	4,222	1.03%
2024/11/12	0	0.00	101	50.00	49.30	-101	4,199	-2.41%	大賣/鉅額交易
2024/11/11	0	0.00	2	50.80	50.50	-2	4,170	-0.05%
2024/11/08	1	51.10	1	51.30	50.60	0	4,194	0.00%
2024/11/07	91	50.86	1	50.80	51.10	90	4,236	2.12%
2024/11/06	0	0.00	10	50.30	50.00	-10	4,202	-0.24%
2024/10/29	0	0.00	1	48.75	48.60	-1	4,608	-0.02%
2024/10/28	1.1	49.89	42	49.46	49.90	-41	4,561	-0.90%
2024/10/25	10	48.55	0	0.00	48.55	10	4,547	0.22%
2024/10/24	1	48.95	0	0.00	48.75	1	4,546	0.02%
2024/10/23	0	49.35	0	0.00	49.10	0	4,552	0.00%
2024/10/22	1	49.15	1	49.70	49.50	0	4,558	0.00%
2024/10/18	0	0.00	7	49.91	49.60	-7	4,816	-0.15%
2024/10/17	50	49.38	0	0.00	49.35	50	4,876	1.03%
2024/10/16	1	48.80	0	0.00	49.90	1	4,983	0.02%
2024/10/15	0	49.20	2	49.28	49.50	-2	4,897	-0.04%
2024/10/14	2	48.80	4	48.96	49.05	-2	4,942	-0.04%
2024/10/11	1	49.05	24	49.45	49.05	-23	5,045	-0.46%
2024/10/08	2	49.75	0	0.00	49.80	2	5,307	0.04%
2024/10/07	1	50.70	9	50.03	50.70	-8	5,338	-0.15%
2024/10/04	4	48.60	53	48.23	48.65	-49	5,309	-0.92%
2024/10/01	7	48.13	0	0.00	47.75	7	5,497	0.13%
2024/09/30	1	49.60	0	0.00	48.80	1	5,553	0.02%
2024/09/27	0	0.00	2	49.53	49.65	-2	5,724	-0.03%
2024/09/26	0	49.75	13	49.82	49.50	-13	5,795	-0.22%
2024/09/25	0	0.00	2	49.57	49.70	-2	5,858	-0.03%
2024/09/24	1	48.75	0.2	48.60	48.70	0.9	5,987	0.01%
2024/09/23	0	0.00	0	49.25	49.00	0	6,090	0.00%
2024/09/20	2	49.18	1	49.50	49.05	1	6,170	0.02%
2024/09/19	0	0.00	5.3	48.89	49.25	-5.3	6,219	-0.08%
2024/09/18	9	49.14	7	49.45	49.05	2	6,329	0.03%
2024/09/16	0	0.00	1	48.56	48.80	-1	6,386	-0.02%
2024/09/13	0	0.00	0	47.85	48.40	0	6,486	0.00%
2024/09/12	0	0.00	3	47.38	48.15	-3	6,805	-0.04%
2024/09/11	0	0.00	7	46.06	45.90	-7	7,345	-0.10%
2024/09/10	2	46.13	0.3	46.33	46.45	1.7	7,605	0.02%
2024/09/09	13	45.77	1.2	45.48	46.55	11.8	7,881	0.15%
2024/09/04	15	46.23	0	0.00	46.05	15	8,464	0.18%
2024/09/03	0	48.30	0	0.00	48.40	0	8,808	0.00%
2024/09/02	0	48.80	0	0.00	48.50	0	9,044	0.00%
2024/08/30	0	0.00	6	48.68	49.05	-6	9,310	-0.06%
2024/08/29	0	48.45	0	0.00	49.15	0	9,614	0.00%
2024/08/28	0	48.95	0	0.00	48.95	0	10,062	0.00%
2024/08/27	4	48.48	1	48.70	48.75	3	10,670	0.03%
2024/08/26	0	0.00	3	48.93	48.85	-3	10,818	-0.03%
2024/08/23	0	0.00	1	48.20	48.45	-1	10,958	-0.01%
2024/08/21	2	48.10	3	47.95	48.35	-1	11,296	-0.01%
2024/08/19	1.1	47.82	5	47.84	47.80	-3.9	11,480	-0.03%
2024/08/16	53	46.33	0	46.65	46.20	53	11,436	0.46%
2024/08/15	2	46.28	0	0.00	46.45	2	11,528	0.02%
2024/08/14	0	0.00	3	46.40	46.40	-3	11,665	-0.03%
2024/08/13	3	45.65	0	0.00	45.85	3	11,729	0.03%
2024/08/12	0	45.55	5	45.72	46.30	-5	11,786	-0.04%
2024/08/09	3	45.53	0	45.55	45.30	3	11,849	0.03%
2024/08/08	1	44.50	0	0.00	44.05	1	11,872	0.01%
2024/08/06	0	42.57	0	0.00	43.00	0	12,101	0.00%
2024/08/05	3	43.86	0.4	43.75	43.20	2.7	12,010	0.02%
2024/08/02	0	48.25	0	0.00	47.60	0	11,985	0.00%
2024/08/01	0	0.00	2.2	49.06	48.95	-2.2	12,052	-0.02%
2024/07/31	2	49.23	0	0.00	48.60	2	12,134	0.02%
2024/07/30	0	47.95	0	0.00	48.75	0	12,301	0.00%
2024/07/29	1	48.05	0	0.00	48.00	1	12,612	0.01%
2024/07/26	2	48.70	0	0.00	48.65	2	12,756	0.02%
2024/07/23	3	49.03	2	48.83	49.45	1	12,895	0.01%
2024/07/22	3	49.20	5	48.96	48.00	-2	13,015	-0.02%
2024/07/19	2	49.63	12.1	49.86	49.35	-10.1	13,033	-0.08%
2024/07/18	1	51.10	3	50.53	50.60	-2	13,258	-0.02%
2024/07/17	2	51.25	1	51.50	50.90	1	13,572	0.01%
2024/07/16	53	51.08	3	51.20	50.90	50	13,983	0.36%
2024/07/15	2	51.25	1	51.50	51.20	1	15,045	0.01%
2024/07/12	7	51.14	4	51.05	51.10	3	16,096	0.02%
2024/07/11	7.1	51.77	1	51.70	51.30	6.1	16,870	0.04%
2024/07/10	2	52.30	3	52.60	52.30	-1	17,099	-0.01%
2024/07/09	31	52.33	2	52.65	52.20	29	18,151	0.16%
2024/07/08	13	52.68	12	52.61	52.60	1	19,245	0.01%
2024/07/05	24	53.48	7.5	53.72	53.40	16.5	19,503	0.08%
2024/07/04	23	53.20	7	53.17	53.10	16	19,437	0.08%
2024/07/03	10	52.86	3	53.00	52.40	7	19,582	0.04%
2024/07/02	1.1	53.22	2	53.25	52.90	-0.9	19,575	0.00%
2024/07/01	4	53.18	1	52.80	52.80	3	19,640	0.02%
2024/06/28	18	53.64	34	53.54	53.50	-16	19,833	-0.08%
2024/06/27	8.1	52.79	2	53.05	52.20	6.1	20,069	0.03%
2024/06/26	23.1	53.25	6	52.84	52.70	17	20,736	0.08%
2024/06/25	14	52.89	3.1	52.56	53.00	10.9	21,206	0.05%
2024/06/24	4	53.03	1	53.00	52.80	3	21,406	0.01%
2024/06/21	4	53.85	21	53.85	53.70	-17	22,206	-0.08%
2024/06/20	20	54.10	2	54.05	54.30	18	22,389	0.08%
2024/06/19	5.1	53.62	4	53.83	53.40	1.1	22,940	0.00%
2024/06/18	12.1	53.94	7	54.17	53.90	5.1	23,447	0.02%
2024/06/17	11.3	58.01	5	57.86	57.60	6.3	23,541	0.03%
2024/06/14	4	58.58	7	58.86	57.90	-3	24,041	-0.01%
2024/06/13	1.1	57.98	7	57.41	57.30	-5.9	24,194	-0.02%
2024/06/12	2	57.60	2	57.90	57.80	0	24,323	0.00%
2024/06/11	4	58.48	2	58.30	58.50	2	24,310	0.01%
2024/06/07	5.2	58.20	6	58.48	59.00	-0.9	24,359	0.00%
2024/06/06	0	0.00	7	57.40	57.60	-7	24,223	-0.03%
2024/06/05	8	57.41	7	57.93	57.30	1	24,096	0.00%
2024/06/04	42	57.71	41	57.82	57.60	1	24,016	0.00%
2024/06/03	8	56.50	3	56.93	57.50	5	23,891	0.02%
2024/05/31	4	54.89	9	55.89	56.20	-5	23,869	-0.02%
2024/05/30	0	0.00	1	53.00	53.00	-1	23,395	0.00%
2024/05/29	1	54.60	2	53.80	53.30	-1	23,379	0.00%
2024/05/27	1	54.80	3	54.60	54.30	-2	23,576	-0.01%
2024/05/24	3	53.49	0	0.00	53.50	3	23,562	0.01%
2024/05/23	3	53.00	6	53.10	52.50	-3	23,866	-0.01%
2024/05/22	0	0.00	0	54.10	53.70	0	23,926	0.00%
2024/05/21	0	54.00	0	0.00	53.60	0	23,939	0.00%
2024/05/17	4	55.43	6	55.40	55.80	-2	23,744	-0.01%
2024/05/16	1	54.70	13	54.62	54.50	-12	23,840	-0.05%
2024/05/15	1	54.30	1	54.50	54.40	0	23,956	0.00%
2024/05/14	3	54.53	2	54.55	54.40	1	23,913	0.00%
2024/05/13	1	54.00	0	54.20	54.00	1	23,871	0.00%
2024/05/10	7	55.04	6	55.12	55.10	1	23,750	0.00%
2024/05/09	0.2	55.80	1	55.80	55.80	-0.9	23,638	0.00%
2024/05/08	8	56.74	5	56.50	56.30	3	23,560	0.01%
2024/05/07	4	57.13	0	0.00	57.20	4	23,467	0.02%
2024/05/06	0	0.00	2.1	56.40	56.60	-2.1	23,439	-0.01%
2024/05/03	15	56.03	21	56.00	55.70	-6	23,356	-0.03%
2024/05/02	22	56.99	16	57.27	56.70	6	23,183	0.03%
2024/04/30	11	55.77	6	55.60	55.60	5	22,859	0.02%
2024/04/29	1	56.40	3.3	56.91	56.70	-2.3	22,836	-0.01%
2024/04/26	1	57.21	8	57.79	57.10	-7	22,743	-0.03%
2024/04/25	2	58.40	2.2	58.62	58.10	-0.2	22,610	0.00%
2024/04/24	3	59.53	5	59.54	59.30	-2	22,489	-0.01%
2024/04/23	11	58.27	9	58.80	58.30	2	22,272	0.01%
2024/04/22	19	60.02	17.4	59.13	58.50	1.6	21,932	0.01%
2024/04/19	71.6	61.13	67	60.73	59.90	4.6	21,448	0.02%
2024/04/18	68	61.24	213	61.51	61.00	-145	20,336	-0.71%	大賣/鉅額交易
2024/04/17	132	59.28	74	59.98	61.10	58	19,309	0.30%	大買/
2024/04/16	16	57.50	9.6	56.67	56.30	6.4	18,471	0.03%
2024/04/15	204.2	60.37	145.2	60.27	59.20	59.1	18,113	0.33%	大買/大賣/
2024/04/12	128.1	58.76	296	58.66	60.80	-167.9	17,034	-0.99%	大買/大賣/鉅額交易
2024/04/11	160.1	56.76	53	57.04	56.50	107.1	15,929	0.67%	大買/鉅額交易
2024/04/10	4.2	56.38	3	56.47	56.20	1.2	15,614	0.01%
2024/04/09	16.3	57.11	5	56.98	57.00	11.3	15,590	0.07%
2024/04/08	5	56.10	6	56.00	56.30	-1	15,515	-0.01%
2024/04/03	5	55.86	2	56.05	55.70	3	15,485	0.02%
2024/04/02	5	55.32	6	55.60	55.40	-1	15,522	-0.01%
2024/04/01	11.1	56.23	5	56.38	56.20	6.1	15,345	0.04%
2024/03/29	18.1	56.51	19	56.01	58.10	-0.9	15,029	-0.01%
2024/03/28	2.1	57.29	69	57.03	57.10	-66.9	14,351	-0.47%
2024/03/27	12	55.26	2	55.30	55.70	10	13,900	0.07%
2024/03/26	64.1	57.10	18.8	56.80	55.60	45.2	13,789	0.33%
2024/03/25	3.7	56.47	0.2	56.01	56.00	3.5	13,009	0.03%
2024/03/22	33	56.56	15	58.25	55.90	18	12,967	0.14%
2024/03/21	160.3	58.51	149.1	58.76	58.10	11.2	12,586	0.09%	大買/大賣/
2024/03/20	7.4	56.14	64	56.35	56.00	-56.6	12,939	-0.44%
2024/03/19	29	55.41	44	55.29	55.00	-15	12,418	-0.12%
2024/03/18	16	52.39	27	52.64	52.80	-11	11,707	-0.09%
2024/03/15	3	50.60	0	0.00	50.60	3	11,390	0.03%
2024/03/14	1	51.00	3	51.47	51.50	-2	11,222	-0.02%
2024/03/13	3.4	50.94	23	50.97	51.00	-19.6	11,182	-0.18%
2024/03/12	1	51.10	3	50.87	51.10	-2	11,372	-0.02%
2024/03/11	5.1	50.27	0.1	49.30	50.30	5	11,599	0.04%
2024/03/08	3.1	49.58	12.2	49.40	49.40	-9.2	11,867	-0.08%
2024/03/07	11.2	50.04	27	50.01	50.10	-15.8	12,105	-0.13%
2024/03/06	18	49.87	20	50.04	50.50	-2	11,973	-0.02%
2024/03/05	2	48.25	19	48.80	48.95	-17	11,645	-0.15%
2024/03/04	1	48.75	10.1	48.78	48.75	-9.1	11,615	-0.08%
2024/03/01	6	48.68	2	48.85	48.65	4	11,583	0.03%
2024/02/29	24	48.87	7	48.31	49.20	17	11,483	0.15%
2024/02/27	15	47.99	9	47.67	47.60	6	11,383	0.05%
2024/02/26	40	48.79	28	49.00	48.25	12	11,321	0.11%
2024/02/23	3	47.95	6	47.62	47.95	-3	11,017	-0.03%
2024/02/22	8	47.59	3	47.70	47.05	5	11,068	0.05%
2024/02/21	4	47.05	0	0.00	47.05	4	11,372	0.04%
2024/02/20	8	47.15	3	47.25	47.45	5	11,654	0.04%
2024/02/19	8	47.67	24	48.11	47.35	-16	11,852	-0.13%
2024/02/16	3	46.98	9	47.31	47.60	-6	11,802	-0.05%
2024/02/15	1	45.85	1	46.00	45.85	0	11,903	0.00%
2024/02/05	0	0.00	10	46.40	46.65	-10	11,990	-0.08%
2024/02/01	0	46.50	0	0.00	46.75	0	12,007	0.00%
2024/01/31	1	46.25	0	0.00	46.05	1	11,978	0.01%
2024/01/30	0	0.00	5	46.25	46.20	-5	12,019	-0.04%
2024/01/29	1	45.67	4	45.95	46.20	-3	12,024	-0.02%
2024/01/25	4	45.15	0	0.00	45.20	4	11,984	0.03%
2024/01/24	0	0.00	1	45.35	45.20	-1	12,063	-0.01%
2024/01/23	16	45.50	3	45.63	45.45	13	12,091	0.11%
2024/01/22	1	44.37	3	44.53	44.95	-2	11,935	-0.02%
2024/01/19	1	43.95	0	0.00	43.90	1	11,891	0.01%
2024/01/18	0	0.00	2	43.80	43.80	-2	11,910	-0.02%
2024/01/17	0	43.50	0	0.00	43.40	0	11,917	0.00%
2024/01/16	2	44.98	0	0.00	44.80	2	11,808	0.02%
2024/01/15	0	45.65	0	0.00	45.55	0	11,885	0.00%
2024/01/12	1	45.10	3	45.08	44.90	-2	12,000	-0.02%
2024/01/08	5	46.00	100	46.02	45.95	-95	12,149	-0.78%
2024/01/05	0	0.00	2	46.50	46.05	-2	12,177	-0.02%
2024/01/04	0	46.65	0	0.00	46.75	0	12,201	0.00%
2024/01/03	6	46.81	5	46.55	46.55	1	12,356	0.01%
2024/01/02	2.1	47.33	6	47.40	47.50	-3.9	12,271	-0.03%
2023/12/29	12	46.72	8	46.72	46.80	4	12,148	0.03%
2023/12/28	4.1	46.68	67	46.81	46.85	-62.9	12,153	-0.52%
2023/12/26	1	46.40	20	46.55	46.40	-19	12,130	-0.16%
2023/12/25	0	46.40	2	46.40	46.30	-2	12,154	-0.02%
2023/12/22	0	45.80	0	0.00	45.60	0	12,258	0.00%
2023/12/21	20	45.80	0	0.00	45.25	20	12,438	0.16%
2023/12/20	12.1	46.10	10	46.40	46.30	2.1	12,545	0.02%
2023/12/19	0	46.04	0	0.00	45.95	0	12,743	0.00%
2023/12/18	15	46.21	18	46.74	46.60	-3	12,657	-0.02%
2023/12/15	4	46.97	58.1	47.37	46.60	-54	12,517	-0.43%
2023/12/14	0	45.75	2	45.65	45.65	-2	11,516	-0.02%
2023/12/13	0	45.20	0	0.00	45.05	0	11,416	0.00%
2023/12/12	54	45.49	0	0.00	45.10	54	11,526	0.47%
2023/12/11	0	45.80	6	45.95	45.70	-6	11,478	-0.05%
2023/12/08	2	45.95	3	45.97	45.80	-1	11,478	-0.01%
2023/12/07	47	46.00	119	47.26	46.05	-72	11,362	-0.63%	大賣/
2023/12/06	14	45.88	17	46.27	45.65	-3	10,927	-0.03%
2023/12/05	34	45.08	10	45.37	45.05	24	10,481	0.23%
2023/12/04	54	45.12	0	0.00	44.85	54	10,209	0.53%
2023/12/01	0	46.65	2	46.60	46.25	-2	9,873	-0.02%
2023/11/30	5	47.00	0	0.00	46.70	5	9,811	0.05%
2023/11/29	6	46.89	1	47.10	46.80	5	9,838	0.05%
2023/11/28	1	47.40	5	47.52	47.50	-4	9,780	-0.04%
2023/11/27	0	0.00	6	47.80	47.35	-6	9,718	-0.06%
2023/11/24	4	47.56	3	47.48	47.35	1	9,668	0.01%
2023/11/23	10	46.70	7	46.82	46.85	3	9,518	0.03%
2023/11/22	5	46.00	10	45.90	46.10	-5	9,462	-0.05%
2023/11/21	5	46.40	3	46.60	46.20	2	9,394	0.02%
2023/11/20	17	46.58	22.1	46.81	46.95	-5	9,437	-0.05%
2023/11/17	58	45.42	5	45.65	45.75	53	9,162	0.58%
2023/11/16	5	43.92	2	44.15	44.35	3	9,069	0.03%
2023/11/15	6	44.70	5	44.82	44.65	1	8,980	0.01%
2023/11/14	8	44.44	2.3	44.46	44.30	5.8	9,219	0.06%
2023/11/13	1	44.95	4	45.50	46.05	-3	9,059	-0.03%
2023/11/10	5	45.90	0	0.00	45.75	5	9,118	0.05%
2023/11/09	0	0.00	1	46.45	46.20	-1	9,170	-0.01%
2023/11/08	3	46.72	1	46.60	46.60	2	9,343	0.02%
2023/11/07	8	46.94	0	0.00	47.00	8	9,596	0.08%
2023/11/06	2	47.55	2	48.10	47.40	0	9,659	0.00%
2023/11/03	2	47.50	7.1	47.60	47.60	-5	9,710	-0.05%
2023/11/02	0.3	46.93	2	46.63	46.75	-1.7	9,839	-0.02%
2023/11/01	1	45.45	15	45.33	45.40	-14	9,973	-0.14%
2023/10/30	0	47.65	1	47.70	47.50	-1	10,326	-0.01%
2023/10/26	1	47.95	1	48.20	47.80	0	10,780	0.00%
2023/10/25	1	49.30	2	49.40	48.60	-1	11,168	-0.01%
2023/10/24	12	48.94	5	49.15	48.95	7	11,637	0.06%
2023/10/23	4	49.03	30.1	49.49	49.15	-26	14,067	-0.18%
2023/10/20	3.1	46.60	7.4	46.99	48.15	-4.3	15,471	-0.03%
2023/10/19	4	47.48	0	0.00	47.45	4	15,903	0.03%
2023/10/18	9.1	47.83	2	48.20	48.60	7.1	16,773	0.04%
2023/10/17	21	48.31	0	0.00	47.75	21	16,840	0.12%
2023/10/16	0	48.95	0	0.00	49.05	0	17,089	0.00%
2023/10/13	1	49.50	0	0.00	49.10	1	17,406	0.01%
2023/10/12	2	49.43	11	49.66	49.80	-9	18,131	-0.05%
2023/10/11	0	48.75	0	0.00	48.50	0	18,470	0.00%
2023/10/06	6	50.02	1	50.90	49.90	5	18,486	0.03%
2023/10/05	3	50.37	13	50.41	50.60	-10	18,612	-0.05%
2023/10/04	25.1	49.65	3	49.60	49.60	22.1	18,830	0.12%
2023/10/03	14	51.61	8.1	52.17	51.00	5.9	19,013	0.03%
2023/10/02	3.1	51.56	27	51.91	52.10	-23.9	19,083	-0.13%
2023/09/28	12	51.74	12	51.78	52.00	0	19,150	0.00%
2023/09/27	9	52.23	15	52.15	52.00	-6	19,231	-0.03%
2023/09/26	11.1	52.09	7	52.20	51.70	4.1	19,176	0.02%
2023/09/25	15.1	51.94	22	51.81	51.40	-6.9	19,087	-0.04%
2023/09/22	5.1	50.92	98	50.86	51.00	-93	18,922	-0.49%
2023/09/21	10	49.50	6	48.93	48.75	4	18,722	0.02%
2023/09/20	23.1	50.93	6	50.90	50.60	17.1	18,815	0.09%
2023/09/19	5	50.40	23	50.33	50.50	-18	19,025	-0.09%
2023/09/18	5	49.33	0	0.00	49.15	5	19,243	0.03%
2023/09/15	6	49.48	7.2	49.75	49.85	-1.1	19,513	-0.01%
2023/09/14	0	48.80	2	48.80	48.95	-2	19,922	-0.01%
2023/09/13	0	48.40	4	48.43	48.55	-4	20,240	-0.02%
2023/09/12	4	47.70	19	47.30	47.60	-15	21,177	-0.07%
2023/09/11	0	47.33	5.5	46.84	46.80	-5.5	21,496	-0.03%
2023/09/08	3	48.10	0	0.00	48.20	3	21,678	0.01%
2023/09/07	1	47.70	0	0.00	47.70	1	21,834	0.00%
2023/09/06	3	48.12	0	0.00	48.05	3	22,052	0.01%
2023/09/05	19	48.50	0	0.00	48.70	19	22,471	0.08%
2023/09/04	12.1	48.28	4.1	48.35	48.90	7.9	22,853	0.03%
2023/08/31	0	49.85	5	49.64	49.90	-5	23,598	-0.02%
2023/08/30	1	49.50	0	0.00	49.40	1	24,036	0.00%
2023/08/29	14	49.32	0	0.00	49.55	14	25,008	0.06%
2023/08/28	10.1	50.20	3	49.85	49.60	7.1	25,126	0.03%
2023/08/25	12	50.51	23	50.52	50.10	-11	25,489	-0.04%
2023/08/24	0	51.30	2	51.10	51.10	-2	25,596	-0.01%
2023/08/23	21.2	49.22	1	49.38	49.30	20.2	25,596	0.08%
2023/08/22	2	50.05	2	49.75	49.25	0	25,880	0.00%
2023/08/21	6.2	50.60	0	0.00	50.10	6.2	26,172	0.02%
2023/08/18	77.2	51.88	10	51.98	51.20	67.2	26,329	0.26%
2023/08/17	0	51.30	0	0.00	51.20	0	26,331	0.00%
2023/08/16	20	50.53	39	50.34	50.80	-19	26,923	-0.07%
2023/08/15	6	50.75	11	50.50	50.90	-5	28,001	-0.02%
2023/08/14	11.1	50.17	6	50.49	49.75	5.1	29,259	0.02%
2023/08/11	3	49.40	3	49.53	49.70	0	29,311	0.00%
2023/08/10	12	50.95	0	0.00	50.70	12	29,651	0.04%
2023/08/09	16	52.41	3	53.10	52.20	13	30,459	0.04%
2023/08/08	6	52.67	3	52.37	52.30	3	30,630	0.01%
2023/08/07	7.1	53.64	4	53.25	53.80	3.1	30,917	0.01%
2023/08/04	15	51.75	1	52.50	52.50	14	30,934	0.05%
2023/08/02	23	53.75	13	53.58	53.10	10	31,471	0.03%
2023/08/01	5	53.30	3	53.20	53.20	2	32,218	0.01%
2023/07/31	9.2	54.29	8	54.03	53.80	1.2	32,510	0.00%
2023/07/28	5	53.36	4	53.68	54.60	1	32,582	0.00%
2023/07/27	23	55.20	94.3	55.10	55.00	-71.3	32,509	-0.22%
2023/07/26	204.2	57.12	97.4	58.25	55.00	106.8	32,680	0.33%	大買/鉅額交易
2023/07/25	39.3	56.96	60.6	57.38	59.00	-21.3	30,459	-0.07%
2023/07/24	22.4	54.35	14.6	54.62	53.70	7.8	29,135	0.03%
2023/07/21	146.4	54.93	31	55.11	55.60	115.4	28,830	0.40%	大買/鉅額交易
2023/07/20	0	0.00	4	52.88	52.90	-4	28,388	-0.01%
2023/07/19	9.9	51.43	9.1	51.41	51.50	0.8	28,384	0.00%
2023/07/18	10	54.06	9	54.18	53.00	1	28,340	0.00%
2023/07/17	21.2	55.18	28	55.15	54.70	-6.8	28,293	-0.02%
2023/07/14	25	53.53	29	53.53	53.50	-4	27,997	-0.01%
2023/07/13	5	51.80	3	52.37	52.00	2	27,939	0.01%
2023/07/12	3.5	52.69	3	52.97	52.70	0.5	28,160	0.00%
2023/07/11	2	52.55	6	52.00	52.20	-4	28,583	-0.01%
2023/07/10	20.3	52.15	17	52.86	52.70	3.3	29,213	0.01%
2023/07/07	3.2	50.71	46	50.98	51.00	-42.8	29,612	-0.14%
2023/07/06	3	51.80	0	0.00	51.50	3	30,322	0.01%
2023/07/05	15.7	52.29	1.1	52.15	52.10	14.6	30,540	0.05%
2023/07/04	3	53.17	8	53.25	53.00	-5	31,007	-0.02%
2023/07/03	3.1	54.11	1	54.69	54.00	2.1	31,095	0.01%
2023/06/30	13.1	52.55	2	53.35	53.30	11.1	31,439	0.04%
2023/06/29	14.1	53.05	17.7	53.00	52.90	-3.6	31,887	-0.01%
2023/06/28	3.1	52.84	1	53.30	52.70	2.1	32,794	0.01%
2023/06/27	3	54.53	8	53.59	53.50	-5	33,152	-0.02%
2023/06/26	13	55.08	11	55.26	54.50	2	34,208	0.01%
2023/06/21	6	56.80	0	57.10	57.00	6	35,109	0.02%
2023/06/20	58	57.12	28.9	57.12	56.90	29.1	35,780	0.08%
2023/06/19	4.4	56.06	36	56.14	55.80	-31.7	36,374	-0.09%
2023/06/16	39.2	57.22	56	56.85	56.80	-16.8	36,338	-0.05%
2023/06/15	7.3	53.62	17	53.49	54.30	-9.8	35,547	-0.03%
2023/06/14	3	53.53	0	0.00	53.40	3	35,532	0.01%
2023/06/13	5.1	53.62	7.3	53.83	53.60	-2.2	35,517	-0.01%
2023/06/12	8.6	53.53	65.3	53.36	53.00	-56.7	35,910	-0.16%
2023/06/09	16	54.76	8	54.84	54.70	8	35,907	0.02%
2023/06/08	52	56.98	10	56.68	56.30	42	35,702	0.12%
2023/06/07	50	57.05	43	56.74	57.40	7	35,651	0.02%
2023/06/06	8	54.90	7	54.51	54.50	1	35,811	0.00%
2023/06/05	34.7	54.93	29	55.07	54.70	5.7	36,222	0.02%
2023/06/02	74	53.85	85	54.02	54.10	-11	36,299	-0.03%
2023/06/01	31	51.75	17	52.14	52.00	14	35,459	0.04%
2023/05/31	7	51.56	31.3	51.65	51.20	-24.3	35,375	-0.07%
2023/05/30	11.1	51.53	3	51.10	51.10	8.1	35,007	0.02%
2023/05/29	37.2	51.87	26.1	52.27	51.80	11.2	34,911	0.03%
2023/05/26	20	50.64	18	51.03	50.90	2	34,768	0.01%
2023/05/25	27	52.17	45	52.86	51.80	-18	34,623	-0.05%
2023/05/24	32.2	51.60	37	51.41	52.40	-4.8	34,240	-0.01%
2023/05/23	27.2	51.77	7	51.83	51.90	20.2	34,146	0.06%
2023/05/22	115.2	52.17	74	52.46	51.90	41.2	34,209	0.12%	大買/
2023/05/19	167.2	50.93	179	51.27	51.10	-11.9	33,571	-0.04%	大買/大賣/
2023/05/18	146	49.44	221	49.16	49.80	-75	32,429	-0.23%	大買/大賣/
2023/05/17	41	47.04	7	46.96	47.00	34	31,184	0.11%
2023/05/16	21	46.63	34	46.45	47.00	-13	30,965	-0.04%
2023/05/15	85	46.98	58	46.85	47.15	27	30,378	0.09%
2023/05/12	95	45.29	47	45.47	45.50	48	29,474	0.16%
2023/05/11	95	45.29	47	45.47	44.95	48	29,168	0.16%
2023/05/10	2	46.45	12	46.35	46.70	-10	28,742	-0.03%
2023/05/09	24	47.38	3	47.57	47.00	21	28,588	0.07%
2023/05/08	31	48.41	61.1	47.73	48.70	-30.1	27,900	-0.11%
2023/05/05	69.2	45.27	74	45.68	45.65	-4.8	26,863	-0.02%
2023/05/04	13	46.47	45	46.26	46.60	-32	26,436	-0.12%
2023/05/03	50	45.80	85	46.23	45.70	-35	26,125	-0.13%
2023/05/02	60	46.04	132	45.45	46.25	-72	25,840	-0.28%	大賣/
2023/04/28	29	44.25	13	44.40	44.15	16	25,225	0.06%
2023/04/27	73	43.19	82	43.59	43.65	-9	24,939	-0.04%
2023/04/26	24	42.84	92	42.81	43.25	-68	24,679	-0.28%
2023/04/25	67	44.04	12	44.13	43.05	55	24,372	0.23%
2023/04/24	19	43.92	11	44.28	44.45	8	23,832	0.03%
2023/04/21	68	43.67	65	43.52	43.80	3	23,623	0.01%
2023/04/20	59	44.24	34.1	44.30	44.00	25	23,290	0.11%
2023/04/19	86	45.02	173	45.33	45.00	-87	23,008	-0.38%	大賣/
2023/04/18	167	44.93	22	44.68	44.30	145	22,521	0.64%	大買/鉅額交易
2023/04/17	26	44.93	31	45.19	44.60	-5	22,278	-0.02%
2023/04/14	65.1	44.83	32.5	44.76	44.85	32.6	21,874	0.15%
2023/04/13	52	46.19	148	46.87	46.00	-96	21,267	-0.45%	大賣/
2023/04/12	145	45.15	40	45.02	45.40	105	20,354	0.52%	大買/鉅額交易
2023/04/11	94	44.68	47	45.11	44.40	47	19,625	0.24%
2023/04/10	12	43.89	19	43.92	43.95	-7	18,702	-0.04%
2023/04/07	94	43.66	81	43.62	43.05	13	18,260	0.07%
2023/04/06	15	42.27	21	42.38	42.60	-6	17,591	-0.03%
2023/03/31	42.1	41.72	31	41.65	42.50	11.1	17,338	0.06%
2023/03/30	18	42.99	23	43.00	42.70	-5	16,783	-0.03%
2023/03/29	31	42.36	34	42.55	42.90	-3	16,156	-0.02%
2023/03/28	30	41.32	43	40.58	40.90	-13	15,121	-0.09%
2023/03/27	54	42.77	37	43.37	41.90	17	14,519	0.12%
2023/03/24	35	42.33	40	42.12	44.00	-5	13,151	-0.04%
2023/03/23	51	39.36	275.1	39.05	40.00	-224.1	11,847	-1.89%	大賣/鉅額交易
2023/03/22	350	38.18	113	38.42	37.90	237	10,854	2.18%	大買/大賣/鉅額交易
2023/03/21	24	36.93	30	36.34	36.25	-6	9,674	-0.06%
2023/03/20	13	35.93	2	35.88	35.85	11	9,313	0.12%
2023/03/17	4	34.95	4	35.10	35.20	0	9,080	0.00%
2023/03/16	12	35.05	39.1	34.99	35.00	-27.1	8,746	-0.31%
2023/03/15	21	36.13	26	36.13	35.70	-5	8,502	-0.06%
2023/03/14	10	35.40	7	34.94	35.20	3	7,977	0.04%
2023/03/13	11	35.11	17	34.99	34.90	-6	7,687	-0.08%
2023/03/10	25.1	35.10	14	35.05	35.10	11.1	7,405	0.15%
2023/03/09	45	36.57	34	36.31	36.00	11	7,062	0.16%
2023/03/08	21	34.96	17	34.79	34.50	4	6,249	0.06%
2023/03/07	7	34.00	18	34.06	35.10	-11	5,568	-0.20%
2023/03/06	1	31.75	8	32.11	31.95	-7	5,029	-0.14%
2023/03/03	1	31.30	0	0.00	31.55	1	4,837	0.02%
2023/03/02	2	30.83	6	31.00	30.80	-4	4,735	-0.08%
2023/03/01	1	30.50	0	0.00	30.50	1	4,690	0.02%
2023/02/23	0	0.00	4	30.95	30.95	-4	4,564	-0.09%
2023/02/22	2	30.18	0	0.00	30.25	2	4,425	0.05%
2023/02/21	5	30.30	0	0.00	30.40	5	4,287	0.12%
2023/02/20	36	30.66	6	29.58	30.85	30	4,090	0.73%
2023/02/17	5	29.46	5	29.58	29.30	0	3,679	0.00%
2023/02/16	154	29.95	0	0.00	29.70	154	3,705	4.16%	大買/鉅額交易
2023/02/01	0	0.00	2	28.95	28.75	-2	3,403	-0.06%
2023/01/30	2	28.65	11	28.70	28.65	-9	3,327	-0.27%
2023/01/11	1	28.55	0	0.00	28.35	1	3,492	0.03%
2023/01/05	19	28.42	9	28.44	28.05	10	3,484	0.29%
2023/01/04	1	27.75	4	27.83	27.90	-3	3,346	-0.09%
2023/01/03	3	27.18	2	27.18	27.35	1	3,328	0.03%
2022/12/30	0	0.00	1	27.65	27.55	-1	3,329	-0.03%
2022/12/23	2	27.13	0	0.00	27.25	2	3,429	0.06%
2022/12/19	0	0.00	1	27.65	27.40	-1	3,512	-0.03%
2022/12/16	1	27.85	55	27.85	27.75	-54	3,506	-1.54%
2022/12/15	56	28.24	0	0.00	28.20	56	3,471	1.61%
2022/12/12	0	0.00	1	27.80	27.80	-1	3,461	-0.03%
2022/12/09	1	28.00	0	0.00	28.00	1	3,552	0.03%
2022/12/06	11	28.04	10	28.60	27.90	1	3,518	0.03%
2022/12/05	1	28.20	0	0.00	28.00	1	3,447	0.03%
2022/11/24	50	27.66	1	28.00	27.90	49	3,367	1.46%
2022/11/23	1	27.60	0	0.00	27.40	1	3,374	0.03%
2022/11/18	3	28.30	0	0.00	28.10	3	3,444	0.09%
2022/11/15	15	28.96	0	0.00	29.00	15	3,317	0.45%
2022/11/14	0	0.00	10	28.85	28.85	-10	3,316	-0.30%
2022/11/08	0	0.00	11	29.45	29.30	-11	3,448	-0.32%
2022/11/04	0	0.00	3	28.90	28.95	-3	3,366	-0.09%
2022/10/25	0	0.00	1	28.00	28.10	-1	3,129	-0.03%
2022/10/20	0	0.00	2	27.50	27.05	-2	3,127	-0.06%
2022/10/19	0	0.00	1	27.45	27.20	-1	2,985	-0.03%
2022/10/17	1	27.15	0	0.00	27.10	1	2,992	0.03%
2022/10/14	11	27.36	10	27.50	27.45	1	2,999	0.03%
2022/10/13	3	27.55	0	0.00	26.90	3	3,094	0.10%
2022/10/06	0	0.00	1	28.00	28.00	-1	3,072	-0.03%
2022/10/05	0	0.00	10	28.05	28.05	-10	3,029	-0.33%
2022/10/04	1	28.05	0	0.00	28.05	1	3,039	0.03%
2022/09/29	1	27.95	0	0.00	27.90	1	3,108	0.03%
2022/09/28	1	28.10	0	0.00	28.05	1	3,101	0.03%
2022/09/22	1	28.30	2	28.70	28.90	-1	3,802	-0.03%
2022/09/21	0	0.00	1	28.80	28.80	-1	3,969	-0.03%
2022/09/20	1	28.40	1	28.40	28.40	0	3,968	0.00%
2022/09/19	1	28.40	0	0.00	28.40	1	4,091	0.02%
2022/09/15	3	28.75	0	0.00	28.75	3	4,205	0.07%
2022/09/12	4	29.20	0	0.00	29.25	4	4,234	0.09%
2022/09/08	1	28.85	0	0.00	29.15	1	4,361	0.02%
2022/09/07	2	29.00	1	28.85	28.80	1	4,373	0.02%
2022/09/06	1	29.70	0	0.00	29.30	1	4,414	0.02%
2022/08/26	4	29.65	0	0.00	29.70	4	4,355	0.09%
2022/08/25	6	29.76	6	30.25	29.60	0	4,349	0.00%
2022/08/18	5	29.65	0	0.00	29.65	5	4,326	0.12%
2022/08/17	5	30.20	0	0.00	29.90	5	4,299	0.12%
2022/08/16	3	29.80	3	30.10	29.80	0	4,200	0.00%
2022/07/29	0	0.00	2	29.25	29.35	-2	4,251	-0.05%
2022/07/28	1	29.10	0	0.00	29.30	1	4,257	0.02%
2022/07/21	0	0.00	3	28.60	28.70	-3	4,306	-0.07%
2022/07/20	21	29.17	22	29.06	28.70	-1	4,365	-0.02%
2022/07/19	0	0.00	6	28.60	28.75	-6	4,380	-0.14%
2022/07/18	3	28.50	0	0.00	28.45	3	4,515	0.07%
2022/07/15	5	28.34	1	28.25	28.40	4	4,656	0.09%
2022/07/14	1	28.25	0	0.00	28.25	1	4,778	0.02%
2022/07/13	0	0.00	1	28.45	28.20	-1	4,819	-0.02%
2022/07/08	0	0.00	20	28.45	28.25	-20	5,129	-0.39%
2022/07/05	1	29.20	3	29.28	28.65	-2	5,186	-0.04%
2022/07/04	2	28.88	7	28.69	28.70	-5	5,127	-0.10%
2022/07/01	13	29.93	13	30.05	29.05	0	5,112	0.00%
2022/06/30	12	29.83	18	29.49	29.85	-6	4,819	-0.12%
2022/06/29	15	29.76	3	29.55	29.45	12	4,609	0.26%
2022/06/28	0	0.00	2	28.95	28.80	-2	4,750	-0.04%
2022/06/27	9	29.48	9	29.47	28.95	0	4,810	0.00%
2022/06/24	25	29.96	3	29.60	29.80	22	4,699	0.47%
2022/06/23	1	28.65	1	28.60	28.65	0	4,532	0.00%
2022/06/22	0	0.00	1	28.25	28.20	-1	4,610	-0.02%
2022/06/21	7	28.61	6	28.25	28.65	1	4,626	0.02%
2022/06/17	0	0.00	2	28.00	28.05	-2	4,621	-0.04%
2022/06/15	1	28.70	0	0.00	28.60	1	4,550	0.02%
2022/06/01	2	30.73	1	30.60	30.50	1	4,436	0.02%
2022/05/31	0	0.00	11	30.45	30.95	-11	4,384	-0.25%
2022/05/23	0	0.00	1	28.95	28.85	-1	4,220	-0.02%
2022/05/17	1	28.70	0.1	28.85	28.85	0.9	4,152	0.02%
2022/05/16	0.1	28.41	1	28.05	28.25	-0.9	4,119	-0.02%
2022/05/06	2	30.60	2	30.60	30.80	0	3,860	0.00%
2022/04/29	1	31.30	1	31.40	31.20	0	3,867	0.00%
2022/04/28	5	31.60	3	31.80	31.70	2	3,811	0.05%
2022/04/26	4	32.75	2	32.45	32.30	2	3,739	0.05%
2022/04/25	5	32.50	2	33.13	31.90	3	3,652	0.08%
2022/04/22	14	32.95	13	32.87	32.90	1	3,532	0.03%
2022/04/21	12	33.45	4	32.71	32.65	8	3,399	0.24%
2022/04/20	6	33.63	201	33.66	33.55	-195	3,241	-6.02%	大賣/鉅額交易
2022/04/19	200	32.94	0	0.00	32.95	200	3,086	6.48%	大買/鉅額交易
2022/04/18	6	33.50	154	33.59	32.45	-148	3,007	-4.92%	大賣/鉅額交易
2022/04/15	153	33.69	5	33.28	33.45	148	2,886	5.13%	大買/鉅額交易
2022/04/13	6	32.14	5	32.30	32.30	1	2,621	0.04%
2022/04/12	2	31.30	2	31.15	31.25	0	2,477	0.00%
2022/04/08	6	31.10	6	31.10	31.00	0	2,435	0.00%
2022/04/07	2	31.13	0	0.00	30.50	2	2,447	0.08%
2022/04/06	6	31.25	6	31.80	31.40	0	2,411	0.00%
2022/04/01	7	31.57	3	31.45	31.50	4	2,360	0.17%
2022/03/31	36	32.75	36	32.82	32.15	0	2,263	0.00%
2022/03/30	3	31.00	3	30.85	31.45	0	1,935	0.00%
2022/03/29	1	30.80	2	30.85	30.70	-1	1,845	-0.05%
2022/03/28	2	30.70	0	30.85	30.85	2	1,844	0.11%
2022/03/25	13	30.93	13	30.99	30.95	0	1,820	0.00%
2022/03/24	3	30.35	3	30.42	30.30	0	1,720	0.00%
2022/03/22	8	30.13	5	30.30	30.00	3	1,752	0.17%
2022/03/21	3	30.20	0	0.00	30.05	3	1,723	0.17%
2022/03/11	1	29.60	0	0.00	29.50	1	1,636	0.06%
2022/03/10	0	0.00	1	29.90	29.90	-1	1,651	-0.06%
2022/03/04	2	29.75	0	0.00	29.80	2	1,676	0.12%
2022/02/22	0	30.00	0	0.00	30.05	0	1,653	0.00%
2022/02/17	0	30.30	0	0.00	30.35	0	1,668	0.00%
2022/02/16	1	30.00	0	0.00	30.25	1	1,684	0.06%
2022/02/11	0	0.00	1	30.50	30.40	-1	1,736	-0.06%
2022/02/08	0	29.85	0	0.00	29.85	0	1,794	0.00%
2022/01/26	4	29.48	0	0.00	29.30	4	1,760	0.23%
2022/01/21	0	0.00	2	30.30	30.30	-2	1,776	-0.11%
2022/01/19	0	0.00	2	30.55	30.65	-2	1,771	-0.11%
2022/01/13	5	31.03	1	30.95	30.85	4	1,882	0.21%
2022/01/12	2	30.90	0	0.00	30.90	2	1,894	0.11%
2022/01/10	0	31.10	0	0.00	31.10	0	1,913	0.00%
2022/01/07	0	0.00	4	31.00	31.00	-4	1,913	-0.21%
2022/01/03	0	0.00	1	31.30	31.25	-1	1,962	-0.05%
2021/12/30	1	31.80	9	31.68	31.65	-8	1,978	-0.40%
2021/12/29	0	0.00	1	31.80	31.90	-1	1,997	-0.05%
2021/12/28	0	0.00	1	31.45	31.50	-1	1,984	-0.05%
2021/12/24	15	31.00	0	0.00	31.00	15	2,007	0.75%
2021/12/23	0	0.00	2	30.85	31.00	-2	2,022	-0.10%
2021/12/22	2	30.80	0	0.00	30.70	2	2,052	0.10%
2021/12/21	2	31.10	0	0.00	31.00	2	2,052	0.10%
2021/12/17	1	30.95	1	30.90	30.90	0	2,063	0.00%
2021/12/16	1	31.15	0	0.00	30.60	1	2,018	0.05%
2021/12/15	1	30.70	0	0.00	30.95	1	2,060	0.05%
2021/12/03	2	30.30	12	30.25	30.25	-10	2,275	-0.44%
2021/11/19	0	0.00	15	31.25	31.35	-15	2,158	-0.69%
2021/11/16	0	0.00	11	31.48	31.40	-11	2,181	-0.50%
2021/11/15	0	0.00	10	31.50	31.65	-10	2,206	-0.45%
2021/11/12	15	31.93	0	0.00	31.55	15	2,203	0.68%
2021/11/11	0	0.00	10	31.40	31.50	-10	2,197	-0.46%
2021/11/10	30	31.50	0	0.00	31.55	30	2,224	1.35%
2021/11/09	10	31.20	10	31.25	31.40	0	2,213	0.00%
2021/11/05	11	30.35	0	0.00	30.35	11	2,141	0.51%
2021/11/04	0	0.00	1	30.60	30.45	-1	2,130	-0.05%
2021/10/29	0	0.00	1	30.05	30.15	-1	2,077	-0.05%
2021/10/28	1	30.25	0	0.00	30.30	1	2,051	0.05%
2021/10/26	0	0.00	3	30.15	30.15	-3	2,072	-0.14%
2021/10/12	0	0.00	3	30.20	30.25	-3	2,024	-0.15%
2021/10/08	0	0.00	2	31.15	30.95	-2	1,990	-0.10%
2021/10/07	0	0.00	61	31.10	30.95	-61	1,986	-3.07%
2021/10/06	3	30.63	2	30.90	31.15	1	1,983	0.05%
2021/10/04	0	0.00	0.5	30.25	30.45	-0.5	1,982	-0.02%
2021/10/01	0	0.00	11	30.35	30.35	-11	2,001	-0.55%
2021/09/30	1	30.55	1	30.70	31.25	0	1,984	0.00%
2021/09/29	3	30.40	0	0.00	30.65	3	2,053	0.15%
2021/09/22	0	0.00	2	30.70	30.45	-2	2,107	-0.09%
2021/09/17	1	31.95	0	0.00	30.75	1	2,050	0.05%
2021/09/16	3	31.68	2	31.45	31.45	1	1,913	0.05%
2021/09/14	1	31.05	0	0.00	31.25	1	1,877	0.05%
2021/09/08	30	30.50	0	0.00	30.35	30	2,124	1.41%
2021/09/03	11	31.25	0	0.00	31.25	11	2,175	0.51%
2021/09/01	15	31.20	1	31.15	31.05	14	2,293	0.61%
2021/08/31	15	31.30	0	0.00	31.20	15	2,321	0.65%
2021/08/30	1	31.10	0	0.00	31.25	1	2,358	0.04%
2021/08/27	0	0.00	2	30.30	30.80	-2	2,361	-0.08%
2021/08/26	2	30.10	0	0.00	30.10	2	2,350	0.09%
2021/08/24	0	0.00	2	29.95	30.25	-2	2,357	-0.08%
2021/08/23	2	29.55	0	0.00	29.45	2	2,351	0.09%
2021/08/20	1	28.90	0	0.00	28.90	1	2,391	0.04%
2021/08/12	2	30.10	0	0.00	30.15	2	2,379	0.08%
2021/08/11	2	30.30	0	0.00	30.10	2	2,397	0.08%
2021/08/10	0	30.60	0	0.00	30.60	0	2,414	0.00%
2021/08/09	0	30.60	0	0.00	30.65	0	2,464	0.00%
2021/07/29	0	0.00	1	31.30	31.60	-1	2,886	-0.03%
2021/07/28	0	0.00	1	31.20	30.70	-1	2,897	-0.03%
2021/07/26	0	0.00	2	31.75	31.45	-2	2,980	-0.07%
2021/07/23	1	31.95	1	31.85	31.75	0	3,012	0.00%
2021/07/22	3	31.97	1	31.85	31.60	2	2,983	0.07%
2021/07/20	0	0.00	3	31.55	31.55	-3	3,040	-0.10%
2021/07/19	3	31.55	0	0.00	31.90	3	3,080	0.10%
2021/07/16	0	0.00	4	31.80	31.80	-4	3,234	-0.12%
2021/07/15	0	0.00	30	31.50	31.95	-30	3,400	-0.88%
2021/07/14	5	31.70	0.1	31.80	31.70	4.9	3,677	0.13%
2021/07/12	1	33.05	0	32.20	32.20	1	3,793	0.03%
2021/07/08	0	0.00	5	32.45	32.80	-5	3,864	-0.13%
2021/07/07	0	0.00	1	32.80	32.95	-1	3,903	-0.03%
2021/07/06	2	34.33	1	34.15	33.45	1	3,923	0.03%
2021/06/29	0	0.00	5	33.15	33.30	-5	3,958	-0.13%
2021/06/23	0	0.00	2	33.60	33.50	-2	4,166	-0.05%
2021/06/17	0	0.00	4	33.00	32.95	-4	4,689	-0.09%
2021/06/16	2	33.60	6	33.50	33.60	-4	4,748	-0.08%
2021/06/15	7	33.44	0	0.00	33.00	7	4,759	0.15%
2021/06/11	0	0.00	1	33.00	33.00	-1	4,761	-0.02%
2021/06/09	0	0.00	3	32.70	32.60	-3	4,790	-0.06%
2021/06/02	0	0.00	2	33.50	33.40	-2	4,873	-0.04%
2021/05/31	3	33.05	3	33.00	33.00	0	4,958	0.00%
2021/05/28	5	32.95	0	0.00	32.95	5	4,995	0.10%
2021/05/27	0	0.00	2	31.95	33.50	-2	4,997	-0.04%
2021/05/24	0	0.00	6	31.43	31.40	-6	5,178	-0.12%
2021/05/17	0	0.00	1	29.50	29.85	-1	5,440	-0.02%
2021/05/12	3	33.22	1	33.35	31.35	2	5,517	0.04%
2021/05/11	1	35.00	1	34.70	34.35	0	5,625	0.00%
2021/05/10	4	34.29	11.2	35.21	35.55	-7.2	5,625	-0.13%
2021/05/07	4	32.80	1	32.75	32.80	3	5,495	0.05%
2021/05/05	1	32.35	0	0.00	32.35	1	5,590	0.02%
2021/05/04	2	32.60	5	32.70	32.60	-3	5,646	-0.05%
2021/05/03	1	34.35	2	34.15	34.05	-1	5,645	-0.02%
2021/04/29	0	0.00	2	34.50	34.90	-2	5,656	-0.04%
2021/04/28	0	0.00	5	34.55	34.55	-5	5,633	-0.09%
2021/04/27	3.3	34.60	2	34.70	34.75	1.3	5,633	0.02%
2021/04/26	4	35.06	0	0.00	35.00	4	5,592	0.07%
2021/04/22	2	36.20	3	35.50	34.70	-1	5,535	-0.02%
2021/04/21	3	35.78	3	35.28	35.55	0	5,388	0.00%
2021/04/20	3	34.73	3	34.87	35.10	0	5,270	0.00%
2021/04/19	3	33.40	0	0.00	33.30	3	5,046	0.06%
2021/04/14	31	33.10	0	0.00	33.00	31	5,019	0.62%
2021/04/13	0	0.00	0.3	32.97	32.70	-0.3	4,996	-0.01%
2021/04/12	0	0.00	1	32.40	32.35	-1	4,965	-0.02%
2021/04/09	1	31.95	0.3	31.70	31.70	0.8	4,986	0.02%
2021/04/07	0.2	31.95	0	0.00	32.15	0.2	4,996	0.00%
2021/04/06	4	31.98	3	31.93	31.90	1	4,993	0.02%
2021/04/01	0.1	32.30	0	0.00	31.85	0.1	4,985	0.00%
2021/03/31	0.3	32.60	2	32.25	32.35	-1.8	4,933	-0.04%
2021/03/30	3	33.20	21	32.83	33.35	-18	4,868	-0.37%
2021/03/29	0	0.00	4	31.90	31.85	-4	4,794	-0.08%
2021/03/26	12	31.69	0	0.00	31.90	12	4,788	0.25%
2021/03/25	0	0.00	32	32.84	31.85	-32	4,761	-0.67%
2021/03/24	32	32.95	10	32.99	32.65	22	4,693	0.47%
2021/03/23	3	31.75	8	31.77	31.75	-5	4,450	-0.11%
2021/03/19	0	30.75	0	0.00	30.85	0	4,104	0.00%
2021/03/15	3	31.00	0	0.00	30.75	3	4,071	0.07%
2021/03/12	0	0.00	20	30.60	30.65	-20	4,047	-0.49%
2021/03/11	0	30.47	0	0.00	30.65	0	4,061	0.00%
2021/03/10	1	30.05	0	0.00	30.20	1	4,044	0.02%
2021/03/03	0	0.00	2	30.50	30.80	-2	4,152	-0.05%
2021/02/26	0	0.00	3	30.60	30.35	-3	4,159	-0.07%
2021/02/25	1	30.80	5	30.76	30.75	-4	4,138	-0.10%
2021/02/24	0	0.00	2	30.00	29.85	-2	4,110	-0.05%
2021/02/23	0	0.00	2	29.80	29.80	-2	4,099	-0.05%
2021/02/22	0	0.00	3	29.57	29.40	-3	4,068	-0.07%
2021/02/19	0	0.00	5	29.20	29.10	-5	4,032	-0.12%
2021/02/18	6	29.34	5	29.25	29.00	1	3,999	0.03%
2021/02/17	0	0.00	4	29.00	29.00	-4	3,989	-0.10%
2021/02/04	2	28.10	0	0.00	28.15	2	3,846	0.05%
2021/02/03	3	28.55	7	28.52	28.45	-4	3,806	-0.11%
2021/02/02	5	28.95	1	28.80	29.10	4	3,702	0.11%
2021/01/29	2	26.80	2	26.80	26.80	0	3,453	0.00%
2021/01/26	23	27.55	25	27.50	27.45	-2	3,315	-0.06%
2021/01/15	1	28.60	0	0.00	28.70	1	3,296	0.03%
2021/01/13	0	0.00	10	29.40	29.15	-10	3,361	-0.30%
2021/01/12	4	28.80	0	0.00	28.75	4	3,340	0.12%
2021/01/11	1	29.10	0	0.00	29.20	1	3,310	0.03%
2021/01/08	19	28.68	12	28.65	29.00	7	3,271	0.21%
2021/01/07	0	0.00	1	28.50	28.30	-1	3,198	-0.03%
2021/01/06	0.4	28.40	0	0.00	28.20	0.4	3,193	0.01%
2021/01/05	0.2	28.35	0	0.00	28.40	0.2	3,224	0.01%
2020/12/31	20	27.75	0	0.00	27.65	20	3,188	0.63%
2020/12/28	5.1	27.55	0	0.00	27.45	5.1	3,118	0.16%
2020/12/23	0	27.20	0	0.00	27.20	0	3,125	0.00%
2020/12/11	0.2	28.20	0	0.00	28.00	0.2	3,208	0.00%
2020/12/09	0	28.65	0	0.00	28.65	0	3,151	0.00%
2020/12/08	0.1	28.70	0	0.00	28.70	0.1	3,166	0.00%
2020/12/07	0	0.00	5	29.10	29.20	-5	3,154	-0.16%
2020/12/04	0	0.00	8	29.45	29.45	-8	3,169	-0.25%
2020/12/03	1	29.15	0	0.00	29.25	1	3,161	0.03%
2020/11/30	4	30.40	0	0.00	29.55	4	3,126	0.13%
2020/11/24	0	0.00	1	29.60	29.60	-1	3,036	-0.03%
2020/11/20	1	29.75	0	0.00	29.55	1	2,948	0.03%
2020/11/03	1	29.95	1	29.90	29.95	0	3,357	0.00%
2020/11/02	4	29.95	4	30.15	29.80	0	3,352	0.00%
2020/10/30	3	29.90	0	0.00	29.90	3	3,357	0.09%
2020/10/23	12	30.51	3	30.55	30.55	9	3,333	0.27%
2020/10/14	6	30.05	5	30.56	29.85	1	3,457	0.03%
2020/10/13	44	30.11	40	30.16	29.90	4	3,466	0.12%
2020/10/05	4	29.70	4	29.95	30.00	0	3,609	0.00%
2020/09/24	3	29.70	0	0.00	29.65	3	3,737	0.08%
2020/09/22	0	0.00	2	30.00	30.20	-2	3,716	-0.05%
2020/09/17	2	30.50	4	30.56	30.70	-2	3,710	-0.05%
2020/09/09	0	0.00	2	29.35	29.85	-2	3,613	-0.06%
2020/09/07	3	30.33	1	30.20	30.35	2	3,554	0.06%
2020/09/04	0	0.00	3	30.00	29.85	-3	3,524	-0.09%
2020/09/03	0	0.00	1	30.20	30.15	-1	3,559	-0.03%
2020/09/02	1	29.65	0	0.00	29.75	1	3,542	0.03%
2020/09/01	0	0.00	1	29.40	29.55	-1	3,502	-0.03%
2020/08/31	0	0.00	1	29.15	29.30	-1	3,435	-0.03%
2020/08/28	1	29.25	5	29.30	29.30	-4	3,386	-0.12%
2020/08/27	1	29.50	0	0.00	29.55	1	3,422	0.03%
2020/08/26	10	29.78	0	0.00	29.70	10	3,406	0.29%
2020/08/24	0	0.00	3	29.68	29.65	-3	3,495	-0.09%
2020/08/21	2	29.75	0	0.00	29.85	2	3,532	0.06%
2020/08/20	1	30.10	13	29.31	29.40	-12	3,544	-0.34%
2020/08/19	2	29.55	0	0.00	29.50	2	3,504	0.06%
2020/08/18	10	29.82	7	29.89	30.05	3	3,469	0.09%
2020/08/17	0	0.00	3	28.90	28.90	-3	3,448	-0.09%
2020/08/14	4	28.00	1	27.95	28.75	3	3,432	0.09%
2020/08/13	0	0.00	6	28.98	29.10	-6	3,390	-0.18%
2020/08/11	2	28.78	3	28.40	28.10	-1	3,344	-0.03%
2020/08/10	18	29.07	4	29.38	28.55	14	3,326	0.42%
2020/08/07	3	28.35	3	28.50	28.50	0	3,249	0.00%
2020/08/06	1	28.05	1	28.25	28.35	0	3,249	0.00%
2020/08/05	0	0.00	1	28.25	28.25	-1	3,269	-0.03%
2020/07/30	1	27.60	0	0.00	27.80	1	3,258	0.03%
2020/07/29	3	27.80	0	0.00	27.60	3	3,262	0.09%
2020/07/28	0	0.00	2	28.15	28.15	-2	3,255	-0.06%
2020/07/24	9	28.99	13	28.78	28.60	-4	3,202	-0.12%
2020/07/22	0	0.00	2	28.20	28.40	-2	3,144	-0.06%
2020/07/20	2	28.10	2	27.90	28.30	0	3,118	0.00%
2020/07/17	0	0.00	15	27.55	27.45	-15	3,107	-0.48%
2020/07/16	1	27.30	0	0.00	27.55	1	3,117	0.03%
2020/07/15	15	27.25	0	0.00	27.05	15	3,088	0.49%
2020/07/09	0	0.00	0.4	27.00	26.95	-0.4	3,124	-0.01%
2020/07/08	1	27.20	1	27.35	27.15	0	3,129	0.00%
2020/07/06	0	26.70	0	0.00	26.65	0	3,115	0.00%
2020/06/17	1	27.10	0	0.00	27.05	1	3,565	0.03%
2020/06/11	0	0.00	3	27.53	27.25	-3	4,120	-0.07%
2020/06/10	1	28.30	0	0.00	28.65	1	4,229	0.02%
2020/06/09	0	0.00	2	28.60	28.35	-2	4,351	-0.05%
2020/06/03	0	0.00	1	28.15	28.10	-1	4,889	-0.02%
2020/05/22	0	0.00	2	28.08	28.15	-2	4,972	-0.04%
2020/05/12	2	27.00	0	0.00	26.90	2	5,011	0.04%
2020/05/08	2	26.60	0	0.00	26.45	2	4,980	0.04%
2020/05/06	0	0.00	1	27.20	26.90	-1	5,024	-0.02%
2020/04/30	0	0.00	6	26.85	26.85	-6	4,992	-0.12%
2020/04/29	1	27.00	0	0.00	26.70	1	5,001	0.02%
2020/04/27	0	0.00	2	26.60	26.60	-2	5,252	-0.04%
2020/04/24	6	26.05	0	0.00	25.95	6	5,244	0.11%
2020/04/22	1	25.90	0	0.00	25.90	1	5,270	0.02%
2020/04/16	0	0.00	2	25.63	25.55	-2	5,336	-0.04%
2020/04/14	1	26.40	1	26.45	26.55	0	5,390	0.00%
2020/04/13	1	26.35	1	26.05	26.10	0	5,350	0.00%
2020/04/10	0	0.00	4	26.10	26.05	-4	5,317	-0.08%
2020/03/30	1	23.80	0	0.00	23.60	1	5,401	0.02%
2020/03/25	0	0.00	1	24.00	24.10	-1	5,332	-0.02%
2020/03/20	3	24.30	6	25.30	25.60	-3	5,145	-0.06%
2020/03/19	0	0.00	11	24.20	24.10	-11	5,044	-0.22%
2020/03/17	0	0.00	13	24.95	24.80	-13	4,835	-0.27%
2020/03/09	1	26.00	0	0.00	26.00	1	3,963	0.03%
2020/03/06	1	26.90	0	0.00	26.70	1	3,985	0.03%
2020/03/05	0	0.00	2	27.00	27.10	-2	3,941	-0.05%
2020/03/03	0	0.00	3	27.12	26.95	-3	3,993	-0.08%
2020/02/25	1	26.75	0	0.00	26.80	1	3,846	0.03%
2020/02/20	2	27.18	0	0.00	27.20	2	3,909	0.05%
2020/02/19	1	27.35	0	0.00	27.35	1	3,958	0.03%
2020/02/17	2	27.80	5	27.76	27.85	-3	4,132	-0.07%
2020/02/14	0	0.00	6	27.77	27.70	-6	4,200	-0.14%
2020/02/13	5	27.30	5	27.19	27.35	0	4,151	0.00%
2020/02/05	4	26.85	0	0.00	26.95	4	4,208	0.10%
2020/02/03	0	0.00	5	26.95	27.10	-5	4,371	-0.11%
2020/01/31	0	0.00	2	26.95	27.05	-2	4,402	-0.05%
2020/01/17	0	0.00	1	26.90	26.85	-1	4,211	-0.02%
2020/01/16	4	26.55	4	26.66	26.55	0	4,202	0.00%
2019/12/20	1	26.40	0	0.00	26.55	1	4,374	0.02%
2019/12/11	1	26.85	0	0.00	26.85	1	4,456	0.02%
2019/12/06	0	0.00	12	26.90	26.90	-12	4,611	-0.26%
2019/12/03	0	0.00	2	27.00	27.00	-2	4,567	-0.04%
2019/11/27	1	27.05	2	27.00	27.15	-1	4,535	-0.02%
2019/11/12	4	27.35	0	0.00	27.25	4	4,708	0.08%
2019/10/24	2	26.48	1	26.30	26.30	1	4,814	0.02%
2019/10/23	1	26.40	1	26.45	26.45	0	4,839	0.00%
2019/10/22	3	26.50	4	26.48	26.55	-1	5,048	-0.02%
2019/10/16	1	26.00	0	0.00	25.80	1	4,946	0.02%
2019/10/15	0	0.00	2	25.95	26.00	-2	4,861	-0.04%
2019/10/04	2	26.13	2	25.75	25.70	0	5,039	0.00%
2019/10/03	27	25.91	28	26.09	25.90	-1	5,030	-0.02%
2019/10/02	0	0.00	17	25.48	25.50	-17	4,877	-0.35%
2019/10/01	4	25.10	4	25.25	25.30	0	4,831	0.00%
2019/09/27	0	0.00	2	25.00	25.00	-2	4,802	-0.04%
2019/09/26	0	0.00	1	24.90	24.95	-1	4,773	-0.02%
2019/09/24	1	24.45	0	0.00	24.80	1	4,777	0.02%
2019/09/20	3	24.73	0	0.00	25.30	3	4,721	0.06%
2019/09/18	0	0.00	2	24.85	24.90	-2	4,654	-0.04%
2019/09/12	0	0.00	3	25.32	25.35	-3	4,844	-0.06%
2019/09/09	1	24.70	0	0.00	24.75	1	4,759	0.02%
2019/09/06	1	24.80	0	0.00	24.75	1	4,762	0.02%
2019/09/03	0	0.00	3	24.95	24.55	-3	4,824	-0.06%
2019/09/02	2	24.95	0	0.00	24.95	2	4,840	0.04%
2019/08/29	5	25.20	5	25.05	24.85	0	4,894	0.00%
2019/08/28	35	25.23	35	25.03	24.85	0	4,948	0.00%
2019/08/19	0	0.00	1	24.90	25.05	-1	6,643	-0.02%
2019/08/16	1	23.95	0	0.00	24.15	1	6,510	0.02%
2019/08/02	1	23.35	5	23.40	23.35	-4	6,958	-0.06%
2019/08/01	2	23.85	2	24.65	23.85	0	6,954	0.00%
2019/07/31	0	0.00	1	24.85	24.90	-1	6,820	-0.01%
2019/07/24	2	24.00	1	23.85	23.95	1	6,645	0.02%
2019/07/02	0	0.00	6	23.00	23.05	-6	6,724	-0.09%
2019/06/26	0	0.00	5	22.83	22.85	-5	6,963	-0.07%
2019/06/24	0	0.00	5	22.75	22.70	-5	7,025	-0.07%
2019/06/21	5	22.85	5	23.00	22.70	0	6,932	0.00%
2019/06/20	0	0.00	20	23.05	22.85	-20	6,784	-0.29%
2019/06/19	0	0.00	10	23.05	23.15	-10	6,780	-0.15%
2019/06/18	0	0.00	5	23.00	22.95	-5	6,731	-0.07%
2019/06/17	0	0.00	5	23.00	23.00	-5	6,746	-0.07%
2019/06/14	1	22.95	0	0.00	22.85	1	6,735	0.01%
2019/06/13	0	0.00	5	22.98	22.95	-5	6,731	-0.07%
2019/06/11	0	0.00	1	22.60	22.55	-1	6,758	-0.01%
2019/06/10	3	22.50	0	0.00	22.55	3	6,793	0.04%
2019/06/06	0	0.00	2	22.50	22.45	-2	6,819	-0.03%
2019/06/05	0	0.00	1	22.70	22.40	-1	6,884	-0.01%
2019/06/04	1	22.50	0	0.00	22.50	1	6,863	0.01%
2019/06/03	3	22.75	3	22.95	22.75	0	6,793	0.00%
2019/05/31	26	22.86	0	0.00	22.85	26	6,704	0.39%
2019/05/30	19	23.05	8	23.08	22.80	11	6,520	0.17%
2019/05/29	63	23.71	32	23.43	23.00	31	6,068	0.51%
2019/05/28	28	22.72	10	22.50	22.75	18	5,313	0.34%
2019/05/27	1	22.35	0	0.00	22.10	1	5,142	0.02%
2019/05/22	0	0.00	5	22.70	22.10	-5	5,412	-0.09%
2019/05/21	5	22.50	0	0.00	22.60	5	5,558	0.09%
2019/05/20	0	0.00	1	21.95	22.20	-1	5,448	-0.02%
2019/05/17	0	0.00	21	21.90	21.90	-21	5,476	-0.38%
2019/05/03	0	0.00	1	22.75	22.75	-1	5,467	-0.02%
2019/04/30	1	23.10	1	23.00	23.10	0	5,471	0.00%
2019/04/22	2	22.80	1	22.70	22.85	1	5,629	0.02%
2019/04/10	0	0.00	5	22.40	22.60	-5	5,841	-0.09%
2019/04/09	0	0.00	2	22.38	22.55	-2	5,826	-0.03%
2019/04/08	0	0.00	6	22.08	22.15	-6	5,717	-0.10%
2019/04/02	0	0.00	21	21.41	21.55	-21	5,588	-0.38%
2019/04/01	1	21.25	0	0.00	21.20	1	5,614	0.02%
2019/03/29	0	0.00	9	20.98	21.00	-9	5,504	-0.16%
2019/03/27	0	0.00	3	20.12	20.30	-3	5,519	-0.05%
2019/03/25	0	0.00	5	20.15	20.10	-5	5,570	-0.09%
2019/03/21	20	20.20	0	0.00	20.05	20	5,699	0.35%
2019/03/12	5	19.84	4	20.10	19.85	1	5,916	0.02%
2019/03/08	1	19.50	6	19.56	19.60	-5	6,651	-0.08%
2019/03/05	0	0.00	5	19.35	19.35	-5	9,894	-0.05%
2019/02/22	2	19.68	0	0.00	19.65	2	10,198	0.02%
2019/02/20	0	0.00	14	19.45	19.50	-14	9,997	-0.14%
2019/02/18	0	0.00	1	18.90	18.95	-1	10,082	-0.01%
2019/02/13	1	18.45	0	0.00	18.50	1	10,465	0.01%
2019/01/30	5	18.50	0	0.00	18.55	5	10,478	0.05%
2019/01/24	0	0.00	3	18.50	18.50	-3	10,414	-0.03%
2019/01/22	0	0.00	10	18.35	18.30	-10	10,490	-0.10%
2019/01/18	19	18.15	0	0.00	18.15	19	10,518	0.18%
2019/01/16	1	18.30	0	0.00	18.10	1	10,548	0.01%
2019/01/11	0	0.00	1	17.90	17.90	-1	10,525	-0.01%
2019/01/10	0	0.00	2	17.83	17.85	-2	10,553	-0.02%
2019/01/04	1	17.05	0	0.00	17.00	1	10,323	0.01%
2018/12/28	0	0.00	21	17.45	17.45	-21	10,329	-0.20%
2018/12/27	0	0.00	1	17.70	17.55	-1	10,324	-0.01%
2018/12/26	1	17.30	0	0.00	17.30	1	10,310	0.01%
2018/12/25	0	0.00	65	17.59	17.65	-65	10,308	-0.63%
2018/12/24	1	17.95	2	17.88	17.95	-1	10,296	-0.01%
2018/12/22	0	0.00	1	17.40	17.35	-1	10,223	-0.01%
2018/12/21	2	17.23	0	0.00	17.15	2	10,259	0.02%
2018/12/20	0	0.00	1	17.45	17.45	-1	10,142	-0.01%
2018/12/19	0	0.00	50	17.70	17.75	-50	10,103	-0.49%
2018/12/18	55	17.95	50	17.70	17.70	5	10,088	0.05%
2018/12/17	51	18.30	50	18.15	18.15	1	10,055	0.01%
2018/12/13	51	18.10	50	17.95	17.95	1	9,905	0.01%
2018/12/12	35	17.95	35	18.05	18.05	0	9,866	0.00%
2018/12/11	50	17.90	50	17.95	17.95	0	9,846	0.00%
2018/12/10	50	18.20	50	17.85	17.85	0	9,858	0.00%
2018/12/07	15	18.25	50	18.25	18.25	-35	9,809	-0.36%
2018/12/06	101	18.15	50	17.95	17.95	51	9,759	0.52%	大買/
2018/12/04	0	0.00	3	18.58	18.75	-3	9,494	-0.03%
2018/12/03	42	17.48	15	18.31	18.15	27	9,161	0.29%
2018/11/30	86	17.21	20	17.59	17.15	66	8,612	0.77%
2018/11/26	1	16.90	0	0.00	16.95	1	5,161	0.02%
2018/11/21	1	17.00	0	0.00	17.00	1	4,906	0.02%
2018/11/20	2	16.85	0	0.00	17.20	2	4,843	0.04%
2018/11/16	0	0.00	1	17.10	17.05	-1	4,703	-0.02%
2018/11/15	1	16.80	0	0.00	16.85	1	4,540	0.02%
2018/11/14	11	17.09	1	17.15	16.95	10	4,321	0.23%
2018/11/01	0	0.00	6	18.20	18.15	-6	3,770	-0.16%
2018/10/31	1	17.75	5	18.20	17.75	-4	3,742	-0.11%
2018/10/30	5	17.90	6	17.91	17.95	-1	3,702	-0.03%
2018/10/29	1	17.65	0	0.00	17.50	1	3,674	0.03%
2018/10/25	5	17.45	0	0.00	17.20	5	3,658	0.14%
2018/10/23	3	18.02	0	0.00	17.95	3	3,614	0.08%
2018/10/22	2	18.30	3	18.65	18.60	-1	3,560	-0.03%
2018/10/18	2	18.15	0	0.00	18.35	2	3,458	0.06%
2018/10/16	5	18.90	0	0.00	18.75	5	3,300	0.15%
2018/10/15	35	18.97	19	19.28	18.95	16	3,218	0.50%
2018/10/11	15	19.95	0	0.00	19.20	15	3,031	0.49%
2018/10/08	5	21.16	0	0.00	21.10	5	2,926	0.17%
2018/10/04	5	21.75	0	0.00	21.75	5	2,867	0.17%
2018/10/02	0	0.00	5	22.30	22.35	-5	2,831	-0.18%
2018/10/01	0	0.00	4	22.35	22.50	-4	2,798	-0.14%
2018/09/28	1	22.15	5	22.25	22.15	-4	2,788	-0.14%
2018/09/26	0	0.00	12	22.21	22.10	-12	2,779	-0.43%
2018/09/19	0	0.00	2	21.40	21.55	-2	2,744	-0.07%
2018/09/18	2	21.35	0	0.00	21.15	2	2,766	0.07%
2018/09/17	1	21.10	0	0.00	21.15	1	2,775	0.04%
2018/09/12	4	21.15	0	0.00	21.10	4	2,923	0.14%
2018/09/06	10	21.70	0	0.00	21.60	10	3,095	0.32%
2018/08/30	0	0.00	1	22.30	22.30	-1	3,122	-0.03%
2018/08/29	2	21.70	0	0.00	21.95	2	3,116	0.06%
2018/08/27	0	0.00	6	22.00	21.80	-6	3,112	-0.19%
2018/08/23	6	22.13	18.3	22.00	22.00	-12.3	3,291	-0.37%
2018/08/09	10	22.00	3	22.15	22.00	7	3,205	0.22%
2018/08/08	7	22.13	0	0.00	22.10	7	3,239	0.22%
2018/08/03	4	21.96	0	0.00	22.15	4	3,181	0.13%
2018/07/30	5	22.45	4	22.45	22.50	1	2,992	0.03%
2018/07/24	2	22.45	0	0.00	22.50	2	3,047	0.07%
2018/07/17	0	0.00	1	22.40	22.40	-1	3,095	-0.03%
2018/07/06	0	0.00	0.5	21.60	21.65	-0.5	3,322	-0.02%
2018/06/27	10	22.85	0	0.00	22.95	10	3,705	0.27%
2018/06/07	0	0.00	1	24.20	24.30	-1	4,329	-0.02%
2018/06/01	2	24.15	0	0.00	24.15	2	4,264	0.05%
2018/05/30	1	24.00	0	0.00	23.95	1	4,062	0.02%
2018/05/29	2	24.10	0	0.00	24.15	2	3,994	0.05%
2018/05/23	0	0.00	14.3	24.49	24.25	-14.3	3,929	-0.36%
2018/05/02	1	24.30	0	0.00	24.20	1	4,077	0.02%
2018/04/23	0	0.00	1	24.65	24.60	-1	4,080	-0.02%
2018/04/20	0	0.00	2	24.60	24.50	-2	4,062	-0.05%
2018/04/12	0	0.00	35	24.80	24.90	-35	3,832	-0.91%
2018/04/10	0	0.00	1	24.50	24.45	-1	3,743	-0.03%
2018/04/09	2	24.65	5	24.91	24.95	-3	3,652	-0.08%
2018/04/03	0	0.00	11	24.30	24.45	-11	3,407	-0.32%
2018/04/02	2	24.73	5	24.55	24.65	-3	3,428	-0.09%
2018/03/31	20	24.53	11	24.68	24.55	9	3,424	0.26%
2018/03/30	9	24.40	5	24.72	24.70	4	3,409	0.12%
2018/03/22	7	24.60	2	24.50	24.50	5	2,866	0.17%
2018/03/21	38	24.50	1	24.50	24.45	37	2,844	1.30%
2018/03/19	3	24.75	3	24.65	24.45	0	2,830	0.00%
2018/03/16	5	25.70	0	0.00	24.65	5	2,602	0.19%
2018/03/14	1	26.40	0	0.00	26.40	1	2,281	0.04%
2018/02/12	0	0.00	2	25.10	25.45	-2	2,372	-0.08%
2018/02/09	2	24.70	0	0.00	24.95	2	2,352	0.09%
2018/01/31	1	28.05	0	0.00	28.10	1	2,140	0.05%
2018/01/29	0	0.00	20	29.00	28.85	-20	2,096	-0.95%
2018/01/26	0	0.00	1	29.05	29.10	-1	2,090	-0.05%
2018/01/22	1	28.55	0	0.00	28.90	1	2,095	0.05%
2018/01/19	0	0.00	0.5	28.60	28.80	-0.5	2,079	-0.02%
2018/01/17	0	0.00	1	28.90	29.00	-1	2,063	-0.05%
2018/01/03	2	28.40	0	0.00	28.55	2	2,272	0.09%