東元 (1504)-元富-西松券商分點個股進出

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
53.6
漲跌
▼1.2
漲幅
-2.19%
成交量
11,463張
產業
上市電機機械類股
651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－元富-西松券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-西松券商分點個股進出
元富-西松券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	4	54.03	50	53.80	53.60	-46	23,939	-0.19%
2024/05/20	2	55.20	1	55.11	54.80	1	23,839	0.00%
2024/05/17	0	0.00	1.1	55.40	55.80	-1.1	23,744	0.00%
2024/05/16	2	54.55	0	0.00	54.50	2	23,840	0.01%
2024/05/15	3	55.10	0	0.00	54.40	3	23,956	0.01%
2024/05/14	1.2	54.42	0	0.00	54.40	1.2	23,913	0.01%
2024/05/13	6	54.15	1	53.90	54.00	5	23,871	0.02%
2024/05/10	6	55.07	2	54.70	55.10	4	23,750	0.02%
2024/05/09	4	55.78	4	55.60	55.80	0	23,638	0.00%
2024/05/08	23.1	56.44	1	57.20	56.30	22.1	23,560	0.09%
2024/05/07	0	56.80	2	57.15	57.20	-2	23,467	-0.01%
2024/05/03	4	55.80	1	56.60	55.70	3	23,356	0.01%
2024/05/02	10	57.42	8	57.39	56.70	2	23,183	0.01%
2024/04/30	28	56.50	0	0.00	55.60	28	22,859	0.12%
2024/04/29	1	56.60	1	57.00	56.70	0	22,836	0.00%
2024/04/26	1	57.60	9	57.74	57.10	-8	22,743	-0.04%
2024/04/25	25	58.58	8	58.53	58.10	17	22,610	0.08%
2024/04/24	2	59.70	3.1	59.70	59.30	-1.1	22,489	0.00%
2024/04/23	2	59.30	4	59.60	58.30	-2	22,272	-0.01%
2024/04/22	113	58.38	31.9	59.02	58.50	81.1	21,932	0.37%	大買/
2024/04/19	20	60.77	35.7	60.26	59.90	-15.7	21,448	-0.07%
2024/04/18	88.3	60.95	126.1	62.01	61.00	-37.8	20,336	-0.19%	大賣/
2024/04/17	7	59.96	14	58.16	61.10	-7	19,309	-0.04%
2024/04/16	15	57.00	33	57.03	56.30	-18	18,471	-0.10%
2024/04/15	13.1	59.95	14.1	60.30	59.20	-0.9	18,113	-0.01%
2024/04/12	41.1	59.51	27	58.66	60.80	14.1	17,034	0.08%
2024/04/11	18	57.04	5	57.04	56.50	13	15,929	0.08%
2024/04/10	4	56.33	0	0.00	56.20	4	15,614	0.03%
2024/04/09	3	57.20	3	56.83	57.00	0	15,590	0.00%
2024/04/08	3	55.83	2	55.90	56.30	1	15,515	0.01%
2024/04/03	2	55.80	11	55.74	55.70	-9	15,485	-0.06%
2024/04/02	0.1	55.68	6	55.95	55.40	-5.9	15,522	-0.04%
2024/04/01	5	56.92	3	57.17	56.20	2	15,345	0.01%
2024/03/29	3	55.97	4.1	56.36	58.10	-1.1	15,029	-0.01%
2024/03/28	6	57.12	3	57.00	57.10	3	14,351	0.02%
2024/03/27	7.2	55.38	7	55.34	55.70	0.2	13,900	0.00%
2024/03/26	28.1	56.55	27.4	56.31	55.60	0.7	13,789	0.00%
2024/03/25	14	56.09	5	56.16	56.00	9	13,009	0.07%
2024/03/22	10.3	57.68	22.2	56.96	55.90	-12	12,967	-0.09%
2024/03/21	54.2	57.78	10	58.29	58.10	44.2	12,586	0.35%
2024/03/20	59	56.31	12.4	55.92	56.00	46.6	12,939	0.36%
2024/03/19	13	55.27	30	55.18	55.00	-17	12,418	-0.14%
2024/03/18	8	52.32	9.1	52.17	52.80	-1	11,707	-0.01%
2024/03/15	4.1	50.88	3	50.70	50.60	1.1	11,390	0.01%
2024/03/14	0	0.00	3.3	51.33	51.50	-3.3	11,222	-0.03%
2024/03/13	4	50.93	10	51.06	51.00	-6	11,182	-0.05%
2024/03/12	12	51.25	7	50.96	51.10	5	11,372	0.04%
2024/03/11	2	50.10	32.2	50.19	50.30	-30.2	11,599	-0.26%
2024/03/08	1	49.01	4.2	49.22	49.40	-3.1	11,867	-0.03%
2024/03/07	4.5	50.22	12	50.08	50.10	-7.5	12,105	-0.06%
2024/03/06	24.2	50.14	14	50.16	50.50	10.2	11,973	0.09%
2024/03/05	15	48.50	16	48.84	48.95	-1	11,645	-0.01%
2024/03/04	1	48.95	0	0.00	48.75	1	11,615	0.01%
2024/03/01	1	48.65	2	48.95	48.65	-1	11,583	-0.01%
2024/02/29	4	47.81	19	49.33	49.20	-15	11,483	-0.13%
2024/02/27	34	48.03	2	47.60	47.60	32	11,383	0.28%
2024/02/26	19.2	48.63	13	48.87	48.25	6.2	11,321	0.05%
2024/02/23	2	48.00	0	0.00	47.95	2	11,017	0.02%
2024/02/22	4	47.34	6	47.18	47.05	-2	11,068	-0.02%
2024/02/21	1	47.30	0	0.00	47.05	1	11,372	0.01%
2024/02/20	2	47.45	0	0.00	47.45	2	11,654	0.02%
2024/02/19	0	0.00	4	48.03	47.35	-4	11,852	-0.03%
2024/02/16	4	47.25	1	46.90	47.60	3	11,802	0.03%
2024/02/15	0	0.00	2	45.85	45.85	-2	11,903	-0.02%
2024/02/02	1	46.50	0	0.00	46.30	1	12,011	0.01%
2024/02/01	1	46.20	2	46.05	46.75	-1	12,007	-0.01%
2024/01/30	0	0.00	1	46.30	46.20	-1	12,019	-0.01%
2024/01/29	1	45.20	1	46.10	46.20	0	12,024	0.00%
2024/01/25	0	0.00	1	45.35	45.20	-1	11,984	-0.01%
2024/01/24	1	45.45	0	0.00	45.20	1	12,063	0.01%
2024/01/23	1	45.50	1	45.80	45.45	0	12,091	0.00%
2024/01/18	0.1	43.40	0	0.00	43.80	0.1	11,910	0.00%
2024/01/17	0	0.00	1	44.55	43.40	-1	11,917	-0.01%
2024/01/16	0	44.90	0	0.00	44.80	0	11,808	0.00%
2024/01/15	1	45.60	0	0.00	45.55	1	11,885	0.01%
2024/01/11	2	44.90	3	45.03	44.95	-1	12,058	-0.01%
2024/01/09	1	45.85	0	0.00	45.40	1	12,186	0.01%
2024/01/08	2	46.10	0	0.00	45.95	2	12,149	0.02%
2024/01/05	10.1	46.20	0	0.00	46.05	10.1	12,177	0.08%
2024/01/03	1	46.50	126	46.72	46.55	-125	12,356	-1.01%	大賣/鉅額交易
2024/01/02	126	47.50	6	47.43	47.50	120	12,271	0.98%	大買/鉅額交易
2023/12/29	3.1	46.88	4	46.74	46.80	-1	12,148	-0.01%
2023/12/28	17	46.94	15	46.85	46.85	2	12,153	0.02%
2023/12/25	1	46.10	0	0.00	46.30	1	12,154	0.01%
2023/12/19	1	46.15	1	45.95	45.95	0	12,743	0.00%
2023/12/18	1	46.85	1	46.15	46.60	0	12,657	0.00%
2023/12/15	6	46.92	18	47.17	46.60	-12	12,517	-0.10%
2023/12/14	2	45.55	3	45.47	45.65	-1	11,516	-0.01%
2023/12/13	2	45.20	1	45.25	45.05	1	11,416	0.01%
2023/12/12	4	45.38	2	45.75	45.10	2	11,526	0.02%
2023/12/07	78.1	46.38	42	47.03	46.05	36.1	11,362	0.32%
2023/12/06	9	46.04	3	45.72	45.65	6	10,927	0.05%
2023/12/05	4	45.19	1	45.45	45.05	3	10,481	0.03%
2023/12/04	3.2	44.94	0	0.00	44.85	3.2	10,209	0.03%
2023/11/30	0	0.00	5	47.10	46.70	-5	9,811	-0.05%
2023/11/29	1.3	47.48	0	0.00	46.80	1.3	9,838	0.01%
2023/11/27	3	47.78	7.1	47.75	47.35	-4.1	9,718	-0.04%
2023/11/24	4	47.56	4	47.53	47.35	0	9,668	0.00%
2023/11/23	0.3	46.90	0	0.00	46.85	0.3	9,518	0.00%
2023/11/21	8	46.39	1	46.60	46.20	7	9,394	0.07%
2023/11/20	2.1	46.43	1	47.15	46.95	1	9,437	0.01%
2023/11/17	0	45.80	1	45.80	45.75	-1	9,162	-0.01%
2023/11/16	0.1	43.90	0	0.00	44.35	0.1	9,069	0.00%
2023/11/15	5	45.05	5.2	44.80	44.65	-0.2	8,980	0.00%
2023/11/14	1.2	44.34	2	44.85	44.30	-0.8	9,219	-0.01%
2023/11/10	1	45.90	0	0.00	45.75	1	9,118	0.01%
2023/11/09	0	0.00	13	46.30	46.20	-13	9,170	-0.14%
2023/11/08	2	46.70	0	0.00	46.60	2	9,343	0.02%
2023/11/07	0.3	46.95	0	0.00	47.00	0.3	9,596	0.00%
2023/11/06	5	47.61	3	47.50	47.40	2	9,659	0.02%
2023/10/27	5	48.12	5	47.65	47.40	0	10,512	0.00%
2023/10/24	2	48.60	1	49.00	48.95	1	11,637	0.01%
2023/10/23	3	47.80	0	0.00	49.15	3	14,067	0.02%
2023/10/20	5	46.70	0	0.00	48.15	5	15,471	0.03%
2023/10/19	3	47.70	4	47.48	47.45	-1	15,903	-0.01%
2023/10/18	4	47.83	0	0.00	48.60	4	16,773	0.02%
2023/10/17	5	48.05	0	0.00	47.75	5	16,840	0.03%
2023/10/06	2	49.90	0	0.00	49.90	2	18,486	0.01%
2023/10/05	3	50.20	3	50.53	50.60	0	18,612	0.00%
2023/10/04	10	49.70	6	49.66	49.60	4	18,830	0.02%
2023/10/02	2	51.55	0	0.00	52.10	2	19,083	0.01%
2023/09/28	5	51.58	2	51.85	52.00	3	19,150	0.02%
2023/09/27	4	52.05	0	0.00	52.00	4	19,231	0.02%
2023/09/26	1	52.50	0	0.00	51.70	1	19,176	0.01%
2023/09/25	6	51.68	5	51.80	51.40	1	19,087	0.01%
2023/09/22	0	0.00	1	50.90	51.00	-1	18,922	-0.01%
2023/09/20	2	50.20	0	0.00	50.60	2	18,815	0.01%
2023/09/19	6	50.38	9	50.41	50.50	-3	19,025	-0.02%
2023/09/15	1	49.40	1	49.75	49.85	0	19,513	0.00%
2023/09/14	0	0.00	11	48.85	48.95	-11	19,922	-0.06%
2023/09/13	0	0.00	3	48.35	48.55	-3	20,240	-0.01%
2023/09/12	1	47.80	1	47.60	47.60	0	21,177	0.00%
2023/09/11	2	46.80	2	46.80	46.80	0	21,496	0.00%
2023/09/07	1	47.60	0	0.00	47.70	1	21,834	0.00%
2023/09/06	10	48.05	0	0.00	48.05	10	22,052	0.05%
2023/09/05	0	0.00	10	48.50	48.70	-10	22,471	-0.04%
2023/09/01	0	0.00	1	49.75	49.30	-1	23,380	0.00%
2023/08/31	0	0.00	1	49.90	49.90	-1	23,598	0.00%
2023/08/29	1	49.25	0	0.00	49.55	1	25,008	0.00%
2023/08/28	11	49.76	0	0.00	49.60	11	25,126	0.04%
2023/08/24	4	50.73	5	51.16	51.10	-1	25,596	0.00%
2023/08/23	3	49.22	0	0.00	49.30	3	25,596	0.01%
2023/08/22	6	49.31	0	0.00	49.25	6	25,880	0.02%
2023/08/21	1	50.30	0	0.00	50.10	1	26,172	0.00%
2023/08/18	5	52.10	5	52.60	51.20	0	26,329	0.00%
2023/08/17	0	0.00	1	51.20	51.20	-1	26,331	0.00%
2023/08/16	1	50.80	1	50.80	50.80	0	26,923	0.00%
2023/08/14	3	50.82	4	50.35	49.75	-1	29,259	0.00%
2023/08/11	0	0.00	1	50.80	49.70	-1	29,311	0.00%
2023/08/10	7	51.00	0	0.00	50.70	7	29,651	0.02%
2023/08/08	1	52.40	0	0.00	52.30	1	30,630	0.00%
2023/08/07	1	53.40	1	53.20	53.80	0	30,917	0.00%
2023/08/04	2.3	52.04	1	52.30	52.50	1.3	30,934	0.00%
2023/08/02	5	53.40	9	53.40	53.10	-4	31,471	-0.01%
2023/08/01	2	53.20	0	0.00	53.20	2	32,218	0.01%
2023/07/31	2	54.50	4	54.13	53.80	-2	32,510	-0.01%
2023/07/28	9	53.83	8	53.96	54.60	1	32,582	0.00%
2023/07/27	5	55.40	19	55.41	55.00	-14	32,509	-0.04%
2023/07/26	95	58.24	110.1	57.56	55.00	-15.1	32,680	-0.05%	大賣/
2023/07/25	31.1	57.47	21.2	56.66	59.00	9.9	30,459	0.03%
2023/07/24	6.2	54.45	10	55.31	53.70	-3.8	29,135	-0.01%
2023/07/21	97	54.90	87	55.07	55.60	10	28,830	0.03%
2023/07/20	0	0.00	7	52.90	52.90	-7	28,388	-0.02%
2023/07/19	12	51.32	10	51.60	51.50	2	28,384	0.01%
2023/07/18	2	54.10	0	54.30	53.00	2	28,340	0.01%
2023/07/17	24.5	54.70	15	54.97	54.70	9.5	28,293	0.03%
2023/07/14	2	53.70	4	53.55	53.50	-2	27,997	-0.01%
2023/07/13	2	52.49	1	52.80	52.00	1	27,939	0.00%
2023/07/12	1	53.40	2	53.00	52.70	-1	28,160	0.00%
2023/07/11	1	52.10	14	52.26	52.20	-13	28,583	-0.05%
2023/07/10	29	52.56	16	52.61	52.70	13	29,213	0.04%
2023/07/07	0	0.00	1	51.00	51.00	-1	29,612	0.00%
2023/07/06	6	51.83	1	51.80	51.50	5	30,322	0.02%
2023/07/05	5	52.44	0	0.00	52.10	5	30,540	0.02%
2023/07/04	0	0.00	6	54.00	53.00	-6	31,007	-0.02%
2023/07/03	3	54.00	3	53.77	54.00	0	31,095	0.00%
2023/06/29	4	53.05	0.3	53.20	52.90	3.7	31,887	0.01%
2023/06/28	2	53.75	62	53.28	52.70	-60	32,794	-0.18%
2023/06/27	0	0.00	26	54.90	53.50	-26	33,152	-0.08%
2023/06/26	24	54.59	3.1	54.75	54.50	21	34,208	0.06%
2023/06/21	2	56.80	4	57.13	57.00	-2	35,109	-0.01%
2023/06/20	16	57.93	19	57.08	56.90	-3	35,780	-0.01%
2023/06/19	38.2	56.08	6	56.53	55.80	32.2	36,374	0.09%
2023/06/16	232	57.37	199	57.68	56.80	33	36,338	0.09%	大買/大賣/
2023/06/15	18	52.53	0	0.00	54.30	18	35,547	0.05%
2023/06/14	1	53.00	15	53.48	53.40	-14	35,532	-0.04%
2023/06/13	100	53.50	552	53.38	53.60	-452	35,517	-1.27%	大賣/鉅額交易
2023/06/12	25	53.07	211	53.36	53.00	-186	35,910	-0.52%	大賣/鉅額交易
2023/06/09	120	55.10	104	54.58	54.70	16	35,907	0.04%	大買/大賣/
2023/06/08	161	56.86	157	56.40	56.30	4	35,702	0.01%	大買/大賣/
2023/06/07	47	56.27	60	56.82	57.40	-13	35,651	-0.04%
2023/06/06	0	0.00	3	54.70	54.50	-3	35,811	-0.01%
2023/06/05	242	55.32	14	55.24	54.70	228	36,222	0.63%	大買/鉅額交易
2023/06/02	637	54.75	230	54.08	54.10	407	36,299	1.12%	大買/大賣/鉅額交易
2023/06/01	2	51.70	1	52.00	52.00	1	35,459	0.00%
2023/05/31	6	51.72	5	51.50	51.20	1	35,375	0.00%
2023/05/30	5	51.10	5	51.30	51.10	0	35,007	0.00%
2023/05/29	0	52.13	9	52.07	51.80	-9	34,911	-0.03%
2023/05/26	15	50.91	13	51.05	50.90	2	34,768	0.01%
2023/05/25	3	52.57	1	52.90	51.80	2	34,623	0.01%
2023/05/24	3	51.57	6	51.43	52.40	-3	34,240	-0.01%
2023/05/23	11	52.01	18	51.88	51.90	-7	34,146	-0.02%
2023/05/22	20	52.03	17	52.28	51.90	3	34,209	0.01%
2023/05/19	147	51.59	158	51.60	51.10	-11	33,571	-0.03%	大買/大賣/
2023/05/18	280	49.09	283	49.01	49.80	-3	32,429	-0.01%	大買/大賣/
2023/05/17	0	47.00	0	0.00	47.00	0	31,184	0.00%
2023/05/16	15	46.83	16	46.64	47.00	-1	30,965	0.00%
2023/05/15	17	47.21	19	47.00	47.15	-2	30,378	-0.01%
2023/05/12	8	45.36	13	45.02	45.50	-5	29,474	-0.02%
2023/05/11	8	45.36	13	45.02	44.95	-5	29,168	-0.02%
2023/05/10	5	46.55	6	46.72	46.70	-1	28,742	0.00%
2023/05/09	13	47.44	12	47.92	47.00	1	28,588	0.00%
2023/05/08	72	48.48	55	48.17	48.70	17	27,900	0.06%
2023/05/05	5	45.80	9	45.27	45.65	-4	26,863	-0.01%
2023/05/04	20	46.58	18	46.53	46.60	2	26,436	0.01%
2023/05/03	3	46.15	1	45.85	45.70	2	26,125	0.01%
2023/05/02	24	45.70	51.5	45.44	46.25	-27.5	25,840	-0.11%
2023/04/28	2	44.35	37	44.39	44.15	-35	25,225	-0.14%
2023/04/27	9	42.75	18	43.34	43.65	-9	24,939	-0.04%
2023/04/26	0	0.00	1	42.85	43.25	-1	24,679	0.00%
2023/04/25	28	43.22	29	44.87	43.05	-1	24,372	0.00%
2023/04/24	2.2	43.95	1	44.35	44.45	1.2	23,832	0.01%
2023/04/21	2.2	43.39	0	0.00	43.80	2.2	23,623	0.01%
2023/04/20	22	44.11	6	44.40	44.00	16	23,290	0.07%
2023/04/19	16	45.08	17.5	45.46	45.00	-1.5	23,008	-0.01%
2023/04/18	5	44.42	2	44.38	44.30	3	22,521	0.01%
2023/04/17	3.3	45.09	3	44.68	44.60	0.3	22,278	0.00%
2023/04/14	7.9	45.16	14	44.86	44.85	-6.1	21,874	-0.03%
2023/04/13	152	46.20	136	46.31	46.00	16	21,267	0.08%	大買/大賣/
2023/04/12	9	45.07	36	45.11	45.40	-27	20,354	-0.13%
2023/04/11	35	44.58	46	44.93	44.40	-11	19,625	-0.06%
2023/04/10	18.1	43.86	18	43.96	43.95	0.1	18,702	0.00%
2023/04/07	12.7	43.42	67.3	43.57	43.05	-54.6	18,260	-0.30%
2023/04/06	2.8	42.29	1	42.40	42.60	1.8	17,591	0.01%
2023/03/31	18	41.73	18	42.20	42.50	0	17,338	0.00%
2023/03/30	31	42.74	32	43.35	42.70	-1	16,783	-0.01%
2023/03/29	102	42.44	141	42.46	42.90	-39	16,156	-0.24%	大買/大賣/
2023/03/28	43.2	40.98	28	41.24	40.90	15.2	15,121	0.10%
2023/03/27	131.6	43.61	150	42.96	41.90	-18.4	14,519	-0.13%	大買/大賣/
2023/03/24	248.5	43.18	221	43.08	44.00	27.4	13,151	0.21%	大買/大賣/
2023/03/23	71	39.11	156	39.42	40.00	-85	11,847	-0.72%	大賣/
2023/03/22	124.9	38.28	250	38.38	37.90	-125.1	10,854	-1.15%	大買/大賣/鉅額交易
2023/03/21	26.6	36.32	79	36.53	36.25	-52.4	9,674	-0.54%
2023/03/20	1.4	35.72	5.1	35.92	35.85	-3.7	9,313	-0.04%
2023/03/17	54	35.22	2	35.10	35.20	52	9,080	0.57%
2023/03/16	5.2	35.07	4.2	35.09	35.00	1	8,746	0.01%
2023/03/15	28.2	35.95	25	36.21	35.70	3.2	8,502	0.04%
2023/03/14	13.7	34.68	9	34.91	35.20	4.7	7,977	0.06%
2023/03/13	6.4	34.62	17	34.29	34.90	-10.6	7,687	-0.14%
2023/03/10	9.6	35.14	16	34.84	35.10	-6.4	7,405	-0.09%
2023/03/09	167	35.19	229.3	36.76	36.00	-62.3	7,062	-0.88%	大買/大賣/
2023/03/08	21.4	34.73	11	34.78	34.50	10.4	6,249	0.17%
2023/03/07	94.3	35.00	189	33.84	35.10	-94.7	5,568	-1.70%	大賣/
2023/03/06	54.4	32.04	173	32.04	31.95	-118.6	5,029	-2.36%	大賣/鉅額交易
2023/03/03	94	31.38	76	31.32	31.55	18	4,837	0.37%
2023/03/02	6.8	30.88	1	30.85	30.80	5.8	4,735	0.12%
2023/03/01	0.1	30.45	1	30.50	30.50	-0.9	4,690	-0.02%
2023/02/24	4.2	31.22	4	30.95	30.75	0.2	4,662	0.01%
2023/02/23	12.3	30.96	30	30.79	30.95	-17.7	4,564	-0.39%
2023/02/22	10	30.21	12.5	30.23	30.25	-2.5	4,425	-0.06%
2023/02/21	23.6	30.28	24	30.37	30.40	-0.4	4,287	-0.01%
2023/02/20	182	29.90	80	30.13	30.85	102	4,090	2.49%	大買/鉅額交易
2023/02/17	19	29.33	10	29.30	29.30	9	3,679	0.25%
2023/02/16	4.3	29.72	0	0.00	29.70	4.3	3,705	0.12%
2023/02/15	17	29.55	0	0.00	29.45	17	3,636	0.47%
2023/02/14	1	29.35	0	0.00	29.40	1	3,512	0.03%
2023/02/13	8.9	29.43	0	0.00	29.30	8.9	3,478	0.25%
2023/02/10	3.4	29.21	0	0.00	29.35	3.4	3,455	0.10%
2023/02/07	3.4	28.92	0	0.00	29.00	3.4	3,453	0.10%
2023/02/06	1	28.85	0	0.00	28.90	1	3,417	0.03%
2023/02/03	3.1	28.84	0	0.00	29.00	3.1	3,402	0.09%
2023/02/02	1.1	28.77	0	0.00	28.85	1.1	3,401	0.03%
2023/02/01	4	28.83	0	0.00	28.75	4	3,403	0.12%
2023/01/31	1.4	28.60	0	0.00	28.70	1.4	3,396	0.04%
2023/01/30	4	28.65	2	28.75	28.65	2	3,327	0.06%
2023/01/17	4	28.25	0	0.00	28.20	4	3,313	0.12%
2023/01/13	1.6	28.23	0	0.00	28.25	1.6	3,347	0.05%
2023/01/12	0.3	28.35	0	0.00	28.25	0.3	3,496	0.01%
2023/01/11	3	28.38	0	0.00	28.35	3	3,492	0.09%
2023/01/10	7.9	28.41	3	28.45	28.50	4.9	3,495	0.14%
2023/01/09	4.1	28.40	0	0.00	28.50	4.1	3,485	0.12%
2023/01/06	0.4	28.20	0	0.00	28.25	0.4	3,454	0.01%
2023/01/05	8.2	28.11	1.7	28.56	28.05	6.6	3,484	0.19%
2023/01/04	0.3	27.75	0	0.00	27.90	0.3	3,346	0.01%
2023/01/03	4	27.28	0.3	27.83	27.35	3.7	3,328	0.11%
2022/12/29	1	27.47	0	0.00	27.45	1	3,394	0.03%
2022/12/28	1	27.75	0	0.00	27.70	1	3,398	0.03%
2022/12/26	0.7	27.41	0	0.00	27.50	0.7	3,400	0.02%
2022/12/23	2	27.15	0	0.00	27.25	2	3,429	0.06%
2022/12/22	4	27.23	0.6	27.45	27.35	3.4	3,473	0.10%
2022/12/21	1	27.45	0	0.00	27.20	1	3,498	0.03%
2022/12/20	6.5	27.41	0	27.70	27.30	6.4	3,507	0.18%
2022/12/15	1.5	28.15	0	0.00	28.20	1.5	3,471	0.04%
2022/12/12	4	27.78	0.1	28.05	27.80	3.9	3,461	0.11%
2022/12/09	0.4	27.90	0	0.00	28.00	0.4	3,552	0.01%
2022/12/06	2	28.05	0	0.00	27.90	2	3,518	0.06%
2022/12/05	4	28.05	2	28.30	28.00	2	3,447	0.06%
2022/12/02	2	28.28	0	0.00	28.15	2	3,413	0.06%
2022/11/30	2	28.05	0	0.00	28.15	2	3,365	0.06%
2022/11/28	1	27.60	0.1	28.05	27.90	0.9	3,339	0.03%
2022/11/24	0.2	27.70	0	0.00	27.90	0.2	3,367	0.01%
2022/11/21	1	27.85	1	28.15	27.80	0	3,350	0.00%
2022/11/16	7	28.74	0	0.00	28.50	7	3,370	0.21%
2022/11/15	4.1	28.87	0	28.95	29.00	4	3,317	0.12%
2022/11/14	5.8	29.21	0	0.00	28.85	5.8	3,316	0.18%
2022/11/11	5.4	29.56	0	0.00	29.65	5.4	3,237	0.17%
2022/11/10	1.2	29.12	0	0.00	28.95	1.2	3,251	0.04%
2022/11/09	2	29.00	0	0.00	29.10	2	3,425	0.06%
2022/11/08	4	29.42	0	0.00	29.30	4	3,448	0.11%
2022/11/07	2.4	29.18	0	0.00	29.30	2.4	3,409	0.07%
2022/11/04	1.7	28.71	0	0.00	28.95	1.7	3,366	0.05%
2022/11/03	0.9	28.50	0	0.00	28.70	0.9	3,326	0.03%
2022/11/02	0.7	28.70	0	0.00	28.55	0.7	3,289	0.02%
2022/10/31	4	28.47	0	0.00	28.50	4	3,248	0.12%
2022/10/28	2.4	28.85	0	0.00	28.65	2.4	3,228	0.08%
2022/10/27	3.1	28.85	2	28.50	29.05	1.1	3,173	0.03%
2022/10/26	5.5	28.00	0	0.00	28.05	5.5	3,135	0.17%
2022/10/25	4.7	28.02	0	0.00	28.10	4.7	3,129	0.15%
2022/10/24	2.3	27.60	2	27.50	27.55	0.3	3,084	0.01%
2022/10/20	3.1	27.18	0	0.00	27.05	3.1	3,127	0.10%
2022/10/13	0.1	27.75	0	0.00	26.90	0.1	3,094	0.00%
2022/10/12	0.1	27.50	0	0.00	27.85	0.1	3,040	0.00%
2022/10/06	1	28.05	0	0.00	28.00	1	3,072	0.03%
2022/10/05	0.9	28.15	0	0.00	28.05	0.9	3,029	0.03%
2022/10/03	0.1	27.85	0	0.00	27.85	0.1	3,052	0.00%
2022/09/29	2.4	27.96	0	0.00	27.90	2.4	3,108	0.08%
2022/09/28	7	27.97	0	0.00	28.05	7	3,101	0.23%
2022/09/23	7.2	28.92	0	0.00	29.00	7.2	3,523	0.20%
2022/09/22	1.2	28.36	0	0.00	28.90	1.2	3,802	0.03%
2022/09/21	0.8	28.40	1	28.35	28.80	-0.2	3,969	-0.01%
2022/09/20	2	28.35	0	0.00	28.40	2	3,968	0.05%
2022/09/16	7	28.46	0	0.00	28.50	7	4,278	0.16%
2022/09/14	2	28.55	1.5	29.00	28.70	0.5	4,198	0.01%
2022/09/13	3	29.28	0	0.00	29.30	3	4,223	0.07%
2022/09/12	0	29.25	0	0.00	29.25	0	4,234	0.00%
2022/09/08	1	29.00	0	0.00	29.15	1	4,361	0.02%
2022/09/06	0	0.00	2	29.60	29.30	-2	4,414	-0.05%
2022/09/05	1.4	29.60	0	0.00	29.75	1.4	4,436	0.03%
2022/09/02	0.3	29.45	0	0.00	29.45	0.3	4,469	0.01%
2022/09/01	0.3	29.35	0	0.00	29.40	0.3	4,463	0.01%
2022/08/31	0	29.30	0	0.00	29.60	0	4,441	0.00%
2022/08/26	11	29.58	0	0.00	29.70	11	4,355	0.25%
2022/08/25	4.3	29.70	0	0.00	29.60	4.3	4,349	0.10%
2022/08/24	2.2	29.68	0	0.00	29.70	2.2	4,308	0.05%
2022/08/23	0.1	29.40	0	0.00	29.35	0.1	4,315	0.00%
2022/08/19	10.4	29.45	0	0.00	29.50	10.4	4,349	0.24%
2022/08/17	3.1	30.06	0	0.00	29.90	3.1	4,299	0.07%
2022/08/16	5	29.97	0	0.00	29.80	5	4,200	0.12%
2022/08/15	2.7	29.17	0	0.00	29.30	2.7	4,013	0.07%
2022/08/12	0.1	28.81	0	0.00	28.95	0.1	3,974	0.00%
2022/08/11	1.3	28.69	0	0.00	28.80	1.3	3,984	0.03%
2022/08/05	0.5	28.30	0	0.00	28.55	0.5	4,152	0.01%
2022/08/03	8	28.43	0	0.00	28.30	8	4,226	0.19%
2022/08/02	3	28.65	0.3	29.00	28.70	2.7	4,230	0.06%
2022/07/29	6.2	29.17	0	0.00	29.35	6.2	4,251	0.14%
2022/07/28	0.9	29.25	0	0.00	29.30	0.9	4,257	0.02%
2022/07/27	0.3	29.05	0	0.00	29.25	0.3	4,216	0.01%
2022/07/26	0	0.00	0.4	29.05	28.95	-0.4	4,199	-0.01%
2022/07/25	1.3	28.82	0	0.00	28.85	1.3	4,258	0.03%
2022/07/22	2	28.50	0	0.00	28.50	2	4,268	0.05%
2022/07/20	0.5	29.05	0.9	29.00	28.70	-0.3	4,365	-0.01%
2022/07/18	2.5	28.59	2	28.50	28.45	0.5	4,515	0.01%
2022/07/14	15.1	28.05	1	28.10	28.25	14.1	4,778	0.30%
2022/07/12	5	28.08	0	0.00	28.05	5	4,925	0.10%
2022/07/08	2	28.40	0	0.00	28.25	2	5,129	0.04%
2022/07/07	2.2	28.38	0	0.00	28.40	2.2	5,237	0.04%
2022/07/06	1.1	28.72	1	28.95	28.50	0.1	5,195	0.00%
2022/07/05	1	28.85	0	0.00	28.65	1	5,186	0.02%
2022/07/04	5.1	28.76	3	28.63	28.70	2.1	5,127	0.04%
2022/07/01	8	29.79	33.4	29.87	29.05	-25.4	5,112	-0.50%
2022/06/30	41	29.85	32	29.62	29.85	9	4,819	0.19%
2022/06/29	31.8	28.83	0	0.00	29.45	31.8	4,609	0.69%
2022/06/27	0	0.00	5.4	29.64	28.95	-5.4	4,810	-0.11%
2022/06/24	20	29.50	20	30.10	29.80	0	4,699	0.00%
2022/06/22	5	28.07	0	0.00	28.20	5	4,610	0.11%
2022/06/21	0.5	28.20	0	0.00	28.65	0.5	4,626	0.01%
2022/06/17	0	0.00	3	27.95	28.05	-3	4,621	-0.06%
2022/06/16	7	28.44	0	0.00	28.20	7	4,494	0.16%
2022/06/15	5	28.59	0	0.00	28.60	5	4,550	0.11%
2022/06/10	0	29.85	1	29.85	29.85	-1	4,432	-0.02%
2022/06/01	2.4	30.74	0	0.00	30.50	2.4	4,436	0.05%
2022/05/31	0.9	30.37	0	0.00	30.95	0.9	4,384	0.02%
2022/05/27	0.2	29.60	0	0.00	29.60	0.2	4,268	0.00%
2022/05/26	1	29.25	0	29.15	29.30	1	4,232	0.02%
2022/05/25	2	29.10	0	0.00	28.95	2	4,227	0.05%
2022/05/24	0	0.00	1	28.75	28.65	-1	4,227	-0.02%
2022/05/20	1	28.80	0	0.00	28.75	1	4,222	0.02%
2022/05/16	2	28.45	0	0.00	28.25	2	4,119	0.05%
2022/05/13	3	28.80	11	28.84	28.90	-8	4,009	-0.20%
2022/05/12	0	0.00	4	28.80	28.60	-4	3,982	-0.10%
2022/05/11	0	0.00	3	29.55	29.70	-3	3,904	-0.08%
2022/05/10	0	0.00	6	29.84	30.10	-6	3,881	-0.15%
2022/05/09	0	29.80	4	29.96	29.80	-4	3,881	-0.10%
2022/05/06	0	0.00	5.3	30.72	30.80	-5.3	3,860	-0.14%
2022/05/05	30	31.22	25.7	31.22	31.05	4.3	3,858	0.11%
2022/05/04	1	31.25	0	0.00	31.20	1	3,845	0.03%
2022/04/29	4	31.40	0	0.00	31.20	4	3,867	0.10%
2022/04/28	1	31.70	1	31.70	31.70	0	3,811	0.00%
2022/04/27	5	31.60	0	0.00	31.70	5	3,783	0.13%
2022/04/26	3.4	32.42	0	0.00	32.30	3.4	3,739	0.09%
2022/04/25	3	32.52	0	0.00	31.90	3	3,652	0.08%
2022/04/22	2	32.35	4	32.91	32.90	-2	3,532	-0.06%
2022/04/21	5	33.05	2	34.00	32.65	3	3,399	0.09%
2022/04/20	16.2	33.51	153.2	33.81	33.55	-137.1	3,241	-4.23%	大賣/鉅額交易
2022/04/19	8.6	33.08	88	32.75	32.95	-79.4	3,086	-2.57%
2022/04/18	90.8	32.81	12	32.75	32.45	78.8	3,007	2.62%
2022/04/15	163.9	33.17	2.9	33.14	33.45	161.1	2,886	5.58%	大買/鉅額交易
2022/04/14	3.1	32.36	0	0.00	32.70	3.1	2,699	0.12%
2022/04/13	3.3	32.37	7.5	32.19	32.30	-4.3	2,621	-0.16%
2022/04/12	0.2	31.25	8	31.28	31.25	-7.8	2,477	-0.31%
2022/04/11	4.6	31.32	0	0.00	31.05	4.6	2,469	0.19%
2022/04/08	1.3	31.04	0.2	31.05	31.00	1.1	2,435	0.05%
2022/04/07	3	30.67	0	0.00	30.50	3	2,447	0.12%
2022/04/06	1.8	31.63	1	31.50	31.40	0.8	2,411	0.03%
2022/04/01	3	31.55	2	31.53	31.50	1	2,360	0.04%
2022/03/31	1.3	32.95	3	32.49	32.15	-1.7	2,263	-0.07%
2022/03/30	1	31.29	2	31.40	31.45	-1	1,935	-0.05%
2022/03/28	0.3	30.80	0	0.00	30.85	0.3	1,844	0.02%
2022/03/25	2.8	30.91	14	31.03	30.95	-11.2	1,820	-0.62%
2022/03/24	1.4	30.25	2	30.20	30.30	-0.6	1,720	-0.04%
2022/03/23	4	30.36	10	30.37	30.30	-6	1,751	-0.34%
2022/03/22	22.7	30.44	20	30.30	30.00	2.7	1,752	0.15%
2022/03/21	2.1	30.05	0	0.00	30.05	2.1	1,723	0.12%
2022/03/18	4.1	29.73	5	30.15	30.15	-0.9	1,709	-0.05%
2022/03/17	2.5	29.72	0	0.00	29.95	2.5	1,644	0.15%
2022/03/16	2.7	29.63	0	0.00	29.55	2.7	1,600	0.17%
2022/03/15	0.1	29.55	0	0.00	29.65	0.1	1,591	0.01%
2022/03/14	0.8	29.64	0	0.00	29.70	0.8	1,612	0.05%
2022/03/11	2.4	29.48	0	0.00	29.50	2.4	1,636	0.15%
2022/03/10	1.8	29.62	12	29.60	29.90	-10.2	1,651	-0.62%
2022/03/09	0.9	29.05	0	0.00	29.10	0.9	1,647	0.05%
2022/03/08	6	29.00	0	0.00	28.70	6	1,649	0.37%
2022/03/07	7	29.29	0	0.00	29.10	7	1,656	0.42%
2022/03/03	1.4	30.15	1.3	30.22	30.20	0.1	1,621	0.01%
2022/02/25	0.1	30.05	0	0.00	30.05	0.1	1,667	0.00%
2022/02/24	0	29.75	0	0.00	29.75	0	1,663	0.00%
2022/02/23	0	0.00	1	30.20	30.10	-1	1,636	-0.06%
2022/02/22	7	30.04	0	0.00	30.05	7	1,653	0.43%
2022/02/21	1.2	30.46	0	0.00	30.50	1.2	1,645	0.08%
2022/02/18	0	0.00	0.2	30.40	30.15	-0.2	1,657	-0.01%
2022/02/17	4	30.34	0	0.00	30.35	4	1,668	0.24%
2022/02/16	0.4	30.07	0	0.00	30.25	0.4	1,684	0.03%
2022/02/15	2	29.90	0	0.00	29.85	2	1,715	0.12%
2022/02/11	0.9	30.42	0	0.00	30.40	0.9	1,736	0.05%
2022/02/10	3.7	30.45	6.5	30.73	30.40	-2.8	1,800	-0.15%
2022/02/09	3.1	30.56	6	30.35	30.70	-2.9	1,803	-0.16%
2022/02/07	0.5	29.45	0	0.00	29.70	0.5	1,787	0.03%
2022/01/26	1.5	29.43	0	0.00	29.30	1.5	1,760	0.09%
2022/01/25	7	29.54	0	0.00	29.20	7	1,788	0.39%
2022/01/21	7.8	30.37	0	0.00	30.30	7.8	1,776	0.44%
2022/01/20	0.5	30.55	0	0.00	30.60	0.5	1,762	0.03%
2022/01/19	1	30.60	0	0.00	30.65	1	1,771	0.06%
2022/01/18	15	30.68	0	0.00	30.60	15	1,784	0.84%
2022/01/17	1	30.65	0	0.00	30.60	1	1,797	0.06%
2022/01/14	1	30.80	0	0.00	30.85	1	1,795	0.06%
2022/01/13	2	30.85	0	0.00	30.85	2	1,882	0.11%
2022/01/12	0.8	30.85	0	0.00	30.90	0.8	1,894	0.04%
2022/01/11	4	30.88	0	0.00	30.85	4	1,905	0.21%
2022/01/10	0.4	30.90	0	0.00	31.10	0.4	1,913	0.02%
2022/01/07	0.9	31.18	0	0.00	31.00	0.9	1,913	0.05%
2022/01/05	2.3	31.06	0	0.00	30.95	2.3	1,935	0.12%
2022/01/04	1	31.05	0	0.00	31.10	1	1,957	0.05%
2022/01/03	0.3	31.20	0	0.00	31.25	0.3	1,962	0.01%
2021/12/30	4.2	31.76	0	0.00	31.65	4.2	1,978	0.21%
2021/12/29	1.6	31.64	1	31.85	31.90	0.6	1,997	0.03%
2021/12/28	0.6	31.23	0	0.00	31.50	0.6	1,984	0.03%
2021/12/27	0.5	31.00	0	0.00	31.00	0.5	1,971	0.02%
2021/12/24	1.6	30.95	0	0.00	31.00	1.6	2,007	0.08%
2021/12/23	1.4	30.84	0	0.00	31.00	1.4	2,022	0.07%
2021/12/22	4.5	30.71	0	0.00	30.70	4.5	2,052	0.22%
2021/12/21	0.7	30.90	0	0.00	31.00	0.7	2,052	0.03%
2021/12/20	1.3	30.69	0	0.00	30.65	1.3	2,064	0.06%
2021/12/17	1	30.75	0	0.00	30.90	1	2,063	0.05%
2021/12/16	2.7	30.64	0	0.00	30.60	2.7	2,018	0.14%
2021/12/15	1	30.55	6	31.13	30.95	-5	2,060	-0.24%
2021/12/10	2.2	30.60	0	0.00	30.65	2.2	2,260	0.10%
2021/12/09	1.9	30.60	0	0.00	30.60	1.9	2,298	0.08%
2021/12/08	3.3	30.63	0	0.00	30.65	3.3	2,316	0.14%
2021/12/07	3	30.13	0	0.00	30.30	3	2,304	0.13%
2021/12/01	0.1	30.25	0	0.00	30.20	0.1	2,247	0.01%
2021/11/30	1	30.20	0	0.00	30.85	1	2,220	0.05%
2021/11/29	2	30.15	0	0.00	30.35	2	2,156	0.09%
2021/11/25	0.5	30.75	0	0.00	30.75	0.5	2,147	0.02%
2021/11/24	0.2	30.80	0	0.00	30.85	0.2	2,152	0.01%
2021/11/23	0	31.05	0	0.00	30.80	0	2,156	0.00%
2021/11/22	1	31.25	0	0.00	31.35	1	2,147	0.05%
2021/11/19	1	31.30	0	0.00	31.35	1	2,158	0.05%
2021/11/18	2	31.42	0	0.00	31.50	2	2,164	0.09%
2021/11/17	0.9	31.25	0	0.00	31.50	0.9	2,179	0.04%
2021/11/16	0.1	31.45	0	0.00	31.40	0.1	2,181	0.00%
2021/11/15	1.2	31.54	0	0.00	31.65	1.2	2,206	0.05%
2021/11/12	4.3	31.76	0	0.00	31.55	4.3	2,203	0.20%
2021/11/11	0	31.45	0	0.00	31.50	0	2,197	0.00%
2021/11/10	2	31.39	1	31.30	31.55	1	2,224	0.05%
2021/11/09	2	31.12	1.6	31.21	31.40	0.5	2,213	0.02%
2021/11/08	0.9	30.70	0	0.00	30.55	0.9	2,152	0.04%
2021/11/05	0.5	30.25	0	0.00	30.35	0.5	2,141	0.02%
2021/11/04	2.1	30.43	0	0.00	30.45	2.1	2,130	0.10%
2021/11/03	3	30.43	0	0.00	30.50	3	2,139	0.14%
2021/11/02	1.8	30.82	0	0.00	30.55	1.8	2,145	0.08%
2021/11/01	1	30.30	0.3	30.30	30.35	0.7	2,100	0.03%
2021/10/26	0.4	30.07	0	0.00	30.15	0.4	2,072	0.02%
2021/10/25	0.4	30.10	0	0.00	30.10	0.4	2,059	0.02%
2021/10/22	0.4	30.20	0	0.00	30.25	0.4	2,070	0.02%
2021/10/21	3	30.20	0	0.00	30.75	3	2,071	0.14%
2021/10/20	3	30.10	0	0.00	30.20	3	1,985	0.15%
2021/10/19	0.9	30.25	0	0.00	30.30	0.9	2,033	0.04%
2021/10/15	0.6	30.15	0	0.00	30.20	0.6	2,044	0.03%
2021/10/14	4.9	30.00	0	30.50	29.90	4.9	2,039	0.24%
2021/10/13	0.7	30.10	0	0.00	30.15	0.7	2,034	0.03%
2021/10/12	6.1	30.40	0	0.00	30.25	6.1	2,024	0.30%
2021/10/08	1.3	31.02	0	0.00	30.95	1.3	1,990	0.06%
2021/10/07	1.8	30.96	0	0.00	30.95	1.8	1,986	0.09%
2021/10/06	1	30.64	0	0.00	31.15	1	1,983	0.05%
2021/10/05	0.5	30.39	0	0.00	30.55	0.5	1,973	0.03%
2021/09/30	2.1	30.84	0	0.00	31.25	2.1	1,984	0.11%
2021/09/28	0.1	30.75	0	0.00	30.85	0.1	2,061	0.00%
2021/09/27	1	30.60	0	0.00	30.60	1	2,079	0.05%
2021/09/24	5	30.82	0	0.00	30.75	5	2,080	0.24%
2021/09/23	0.3	30.67	1	30.90	30.75	-0.7	2,089	-0.03%
2021/09/22	0	0.00	5	30.50	30.45	-5	2,107	-0.24%
2021/09/17	5.9	30.91	2	31.85	30.75	3.9	2,050	0.19%
2021/09/16	2.1	31.40	0	0.00	31.45	2.1	1,913	0.11%
2021/09/15	7	31.60	0	0.00	31.65	7	1,898	0.37%
2021/09/14	1.3	31.21	0	0.00	31.25	1.3	1,877	0.07%
2021/09/13	1.4	30.87	0	0.00	30.95	1.4	1,876	0.07%
2021/09/09	0.4	30.25	0	0.00	30.25	0.4	2,103	0.02%
2021/09/08	1.5	30.36	0	0.00	30.35	1.5	2,124	0.07%
2021/09/07	2.4	30.57	0	0.00	30.65	2.4	2,138	0.11%
2021/09/03	1.9	31.15	0	31.93	31.25	1.9	2,175	0.09%
2021/09/02	0.3	30.67	0	0.00	30.85	0.3	2,230	0.01%
2021/09/01	0.7	31.05	0	0.00	31.05	0.7	2,293	0.03%
2021/08/31	2.1	31.10	1	31.65	31.20	1.1	2,321	0.05%
2021/08/30	2.1	30.97	0	0.00	31.25	2.1	2,358	0.09%
2021/08/27	1.1	30.69	0	0.00	30.80	1.1	2,361	0.05%
2021/08/26	0.8	29.99	0	0.00	30.10	0.8	2,350	0.04%
2021/08/25	4.1	29.82	0	0.00	30.00	4.1	2,360	0.17%
2021/08/24	1.3	30.10	7	29.95	30.25	-5.7	2,357	-0.24%
2021/08/20	1	28.80	0	0.00	28.90	1	2,391	0.04%
2021/08/17	6	29.30	0	0.00	29.20	6	2,419	0.25%
2021/08/16	1.2	29.20	0	0.00	29.25	1.2	2,401	0.05%
2021/08/12	0.8	30.15	0	0.00	30.15	0.8	2,379	0.03%
2021/08/11	0	0.00	1	30.35	30.10	-1	2,397	-0.04%
2021/08/09	0.8	30.60	0	0.00	30.65	0.8	2,464	0.03%
2021/08/05	1.4	31.04	0	0.00	31.50	1.4	2,538	0.05%
2021/08/04	1	31.05	0	0.00	31.25	1	2,621	0.04%
2021/08/02	2.5	31.34	0	0.00	31.70	2.5	2,878	0.09%
2021/07/30	4.3	31.11	0	0.00	31.05	4.3	2,897	0.15%
2021/07/29	0.4	31.13	4	31.35	31.60	-3.6	2,886	-0.13%
2021/07/28	0	0.00	5	31.40	30.70	-5	2,897	-0.17%
2021/07/27	1	31.50	0	0.00	31.55	1	2,946	0.03%
2021/07/26	4	31.64	0	0.00	31.45	4	2,980	0.13%
2021/07/23	2.1	31.79	0.7	32.05	31.75	1.4	3,012	0.05%
2021/07/22	5	31.67	1	31.95	31.60	4	2,983	0.13%
2021/07/21	0.9	31.80	0	0.00	31.85	0.9	3,009	0.03%
2021/07/20	4	31.55	0	0.00	31.55	4	3,040	0.13%
2021/07/19	2.3	31.82	0	0.00	31.90	2.3	3,080	0.07%
2021/07/16	1	31.95	0	0.00	31.80	1	3,234	0.03%
2021/07/15	0.4	31.83	0	0.00	31.95	0.4	3,400	0.01%
2021/07/14	4	31.83	8	31.85	31.70	-4	3,677	-0.11%
2021/07/13	1	32.30	8	31.95	32.00	-7	3,780	-0.19%
2021/07/12	0.4	32.25	0	0.00	32.20	0.4	3,793	0.01%
2021/07/07	0.6	32.88	2	32.90	32.95	-1.4	3,903	-0.04%
2021/07/06	2.7	33.99	0	0.00	33.45	2.7	3,923	0.07%
2021/07/05	1	32.75	1	33.30	33.00	0	3,879	0.00%
2021/07/02	10	32.29	0	0.00	31.90	10	3,884	0.26%
2021/07/01	4	32.88	0	0.00	32.65	4	3,878	0.10%
2021/06/30	0.7	33.20	0	0.00	33.20	0.7	3,897	0.02%
2021/06/29	1.4	33.25	0	0.00	33.30	1.4	3,958	0.03%
2021/06/28	0	0.00	0	33.20	33.55	0	4,012	0.00%
2021/06/24	1	33.50	0	0.00	33.65	1	4,123	0.02%
2021/06/23	0	0.00	10	33.35	33.50	-10	4,166	-0.24%
2021/06/22	0	0.00	2	33.53	33.20	-2	4,244	-0.05%
2021/06/21	2	34.65	0	0.00	33.60	2	4,502	0.04%
2021/06/16	0	0.00	1	33.45	33.60	-1	4,748	-0.02%
2021/06/15	0.4	33.25	0	0.00	33.00	0.4	4,759	0.01%
2021/06/09	0	0.00	20.1	32.67	32.60	-20.1	4,790	-0.42%
2021/06/08	1	33.00	0	0.00	33.00	1	4,747	0.02%
2021/06/07	0	33.15	0	0.00	33.15	0	4,788	0.00%
2021/06/03	1.2	33.13	0	0.00	33.30	1.2	4,834	0.02%
2021/06/02	0.5	33.30	15	33.47	33.40	-14.5	4,873	-0.30%
2021/06/01	5.6	32.98	0	0.00	33.10	5.6	4,909	0.11%
2021/05/31	1.3	32.96	5	33.14	33.00	-3.7	4,958	-0.08%
2021/05/28	0	0.00	17	33.57	32.95	-17	4,995	-0.34%
2021/05/27	0.4	32.20	1	32.90	33.50	-0.6	4,997	-0.01%
2021/05/26	2.8	32.11	4	32.30	32.35	-1.2	5,033	-0.02%
2021/05/25	0	0.00	3.7	31.91	31.80	-3.7	5,113	-0.07%
2021/05/24	0.6	31.16	0	0.00	31.40	0.6	5,178	0.01%
2021/05/21	1.6	31.33	2	31.25	31.25	-0.4	5,224	-0.01%
2021/05/20	2.5	30.99	0	0.00	31.05	2.5	5,270	0.05%
2021/05/19	0	0.00	2	31.30	31.15	-2	5,320	-0.04%
2021/05/18	0	0.00	18	31.02	31.30	-18	5,367	-0.34%
2021/05/17	0	0.00	9	29.94	29.85	-9	5,440	-0.17%
2021/05/14	2.3	31.23	5	31.35	31.35	-2.7	5,452	-0.05%
2021/05/13	3.7	30.59	5	30.82	30.40	-1.3	5,472	-0.02%
2021/05/12	5.5	32.84	1	33.73	31.35	4.5	5,517	0.08%
2021/05/11	5	34.61	1	34.70	34.35	4	5,625	0.07%
2021/05/10	0	0.00	52	34.39	35.55	-52	5,625	-0.93%
2021/05/07	2	32.65	0	0.00	32.80	2	5,495	0.04%
2021/05/06	95.7	32.62	7	32.69	32.50	88.7	5,532	1.60%
2021/05/05	2	32.35	0	0.00	32.35	2	5,590	0.04%
2021/05/03	1.9	34.51	0	0.00	34.05	1.9	5,645	0.03%
2021/04/29	3.9	34.47	0	0.00	34.90	3.9	5,656	0.07%
2021/04/28	3	34.40	0	0.00	34.55	3	5,633	0.05%
2021/04/27	2	34.65	10	34.42	34.75	-8	5,633	-0.14%
2021/04/26	11	34.95	23	35.14	35.00	-12	5,592	-0.21%
2021/04/23	12	34.94	0	0.00	35.05	12	5,566	0.22%
2021/04/22	24	35.80	2.2	35.82	34.70	21.8	5,535	0.39%
2021/04/21	3	35.42	1	35.70	35.55	2	5,388	0.04%
2021/04/20	1	34.30	93	34.29	35.10	-92	5,270	-1.75%
2021/04/19	89.6	33.34	2	33.30	33.30	87.6	5,046	1.74%
2021/04/16	3	32.80	212	32.89	32.85	-209	4,985	-4.19%	大賣/鉅額交易
2021/04/15	71.1	33.11	0	0.00	32.90	71.1	5,034	1.41%
2021/04/14	127	32.63	0	0.00	33.00	127	5,019	2.53%	大買/鉅額交易
2021/04/13	36	32.56	31	33.00	32.70	5	4,996	0.10%
2021/04/12	47.4	32.23	65	32.37	32.35	-17.6	4,965	-0.35%
2021/04/08	0	0.00	1	31.90	32.00	-1	4,983	-0.02%
2021/04/07	0	0.00	2.2	32.13	32.15	-2.2	4,996	-0.04%
2021/04/06	0	31.85	0	0.00	31.90	0	4,993	0.00%
2021/04/01	3	31.65	1	31.70	31.85	2	4,985	0.04%
2021/03/31	0	0.00	0	32.70	32.35	0	4,933	0.00%
2021/03/29	0	0.00	0.2	31.85	31.85	-0.2	4,794	0.00%
2021/03/26	1	31.85	0	0.00	31.90	1	4,788	0.02%
2021/03/25	1	32.00	2	32.63	31.85	-1	4,761	-0.02%
2021/03/24	3	32.85	1	33.00	32.65	2	4,693	0.04%
2021/03/23	1	31.80	18	31.44	31.75	-17	4,450	-0.38%
2021/03/22	0	0.00	105	31.14	31.05	-105	4,213	-2.49%	大賣/鉅額交易
2021/03/18	0.4	30.79	6	31.05	30.90	-5.6	4,050	-0.14%
2021/03/17	6	30.65	6	31.00	30.75	0	4,062	0.00%
2021/03/16	0	30.95	61	31.03	31.00	-61	4,068	-1.50%
2021/03/15	1.4	30.70	78	31.02	30.75	-76.6	4,071	-1.88%
2021/03/12	1.4	30.51	0	0.00	30.65	1.4	4,047	0.03%
2021/03/11	2.7	30.49	0	0.00	30.65	2.7	4,061	0.07%
2021/03/10	168.2	30.70	0	0.00	30.20	168.2	4,044	4.16%	大買/鉅額交易
2021/03/09	0.8	30.64	0	0.00	30.85	0.8	4,040	0.02%
2021/03/08	4	30.63	0.3	30.65	30.70	3.7	4,066	0.09%
2021/03/05	0.3	30.50	0	0.00	30.55	0.3	4,073	0.01%
2021/03/04	1.5	30.43	0.1	30.65	30.50	1.5	4,126	0.04%
2021/03/03	3.3	30.67	0	0.00	30.80	3.3	4,152	0.08%
2021/03/02	4.3	30.59	0	0.00	30.50	4.3	4,145	0.10%
2021/02/26	2.7	30.44	1	30.60	30.35	1.7	4,159	0.04%
2021/02/25	8.6	30.44	2	30.30	30.75	6.6	4,138	0.16%
2021/02/24	4	29.85	0	0.00	29.85	4	4,110	0.10%
2021/02/23	2.3	29.70	0	0.00	29.80	2.3	4,099	0.06%
2021/02/22	5.5	29.35	7	29.44	29.40	-1.5	4,068	-0.04%
2021/02/19	2.7	29.05	0	0.00	29.10	2.7	4,032	0.07%
2021/02/18	4.7	29.12	1	29.25	29.00	3.7	3,999	0.09%
2021/02/17	3.8	28.90	1	29.05	29.00	2.8	3,989	0.07%
2021/02/05	1	28.50	1	28.50	28.50	0	3,904	0.00%
2021/02/04	2	28.15	2	28.53	28.15	0	3,846	0.00%
2021/02/03	2	28.25	2	28.65	28.45	0	3,806	0.00%
2021/02/02	1.4	28.78	15	28.83	29.10	-13.6	3,702	-0.37%
2021/01/28	4	27.11	0	0.00	27.05	4	3,409	0.12%
2021/01/27	1.2	27.53	0	0.00	27.45	1.2	3,368	0.04%
2021/01/22	2	27.50	0	0.00	27.50	2	3,258	0.06%
2021/01/20	3	28.25	0	0.00	28.00	3	3,231	0.09%
2021/01/19	4	28.63	0	0.00	28.70	4	3,225	0.12%
2021/01/18	0.1	28.25	4	28.45	28.80	-3.9	3,224	-0.12%
2021/01/14	7	28.88	0	0.00	28.90	7	3,357	0.21%
2021/01/13	3	29.23	12	29.25	29.15	-9	3,361	-0.27%
2021/01/12	5.8	28.82	2	29.30	28.75	3.8	3,340	0.11%
2021/01/11	0	0.00	4	29.28	29.20	-4	3,310	-0.12%
2021/01/08	0.9	28.55	4	29.00	29.00	-3.1	3,271	-0.09%
2021/01/07	2	28.20	0	0.00	28.30	2	3,198	0.06%
2021/01/06	2.1	28.21	0	0.00	28.20	2.1	3,193	0.07%
2021/01/05	2.3	28.39	0	0.00	28.40	2.3	3,224	0.07%
2021/01/04	0.7	27.76	0	0.00	28.45	0.7	3,220	0.02%
2020/12/31	4.6	27.70	0	0.00	27.65	4.6	3,188	0.14%
2020/12/30	4	27.78	0	0.00	27.95	4	3,163	0.13%
2020/12/29	1	27.45	0	0.00	27.30	1	3,110	0.03%
2020/12/28	10.5	27.50	0	0.00	27.45	10.5	3,118	0.34%
2020/12/25	8.2	27.56	0	0.00	27.60	8.2	3,145	0.26%
2020/12/24	0.7	27.50	0	0.00	27.55	0.7	3,138	0.02%
2020/12/23	6	27.20	0	0.00	27.20	6	3,125	0.19%
2020/12/22	2	27.60	0	0.00	27.40	2	3,122	0.06%
2020/12/17	3	27.62	0	0.00	27.50	3	3,166	0.09%
2020/12/16	2.7	27.92	0	0.00	28.05	2.7	3,130	0.09%
2020/12/15	2	27.75	0	0.00	27.40	2	3,168	0.06%
2020/12/10	0.3	28.50	0	0.00	28.50	0.3	3,182	0.01%
2020/12/09	0.3	28.65	0	0.00	28.65	0.3	3,151	0.01%
2020/12/08	8.9	28.99	0.2	29.20	28.70	8.7	3,166	0.28%
2020/12/07	3	29.10	0	0.00	29.20	3	3,154	0.10%
2020/12/04	1.2	29.21	0	0.00	29.45	1.2	3,169	0.04%
2020/12/02	3	29.27	0	0.00	29.15	3	3,171	0.09%
2020/12/01	3	29.55	10	29.50	29.55	-7	3,113	-0.22%
2020/11/30	12	29.99	0	0.00	29.55	12	3,126	0.38%
2020/11/27	4.4	30.12	2	30.33	30.40	2.4	3,079	0.08%
2020/11/26	1.2	29.90	0	0.00	30.00	1.2	3,076	0.04%
2020/11/25	1.8	29.90	1	30.20	30.05	0.8	3,091	0.03%
2020/11/24	2.9	29.59	0	30.25	29.60	2.9	3,036	0.09%
2020/11/23	0.8	29.75	0	0.00	29.80	0.8	2,998	0.03%
2020/11/20	7.2	29.65	0	29.65	29.55	7.1	2,948	0.24%
2020/11/19	5.3	29.93	0	0.00	29.90	5.3	2,911	0.18%
2020/11/18	3	29.95	0	0.00	30.00	3	2,905	0.10%
2020/11/17	2.8	30.17	0	0.00	30.05	2.8	2,908	0.10%
2020/11/16	2.6	30.30	0	0.00	30.45	2.6	2,961	0.09%
2020/11/13	0	0.00	1	29.95	30.00	-1	2,964	-0.03%
2020/11/12	0	0.00	1	30.00	30.00	-1	3,096	-0.03%
2020/11/11	0	0.00	2	30.00	30.25	-2	3,121	-0.06%
2020/10/30	0	0.00	2	29.88	29.90	-2	3,357	-0.06%
2020/10/16	0	0.00	41	29.91	29.95	-41	3,366	-1.22%
2020/10/15	29	29.79	10	29.94	29.85	19	3,409	0.56%
2020/10/14	21	30.14	0	0.00	29.85	21	3,457	0.61%
2020/10/13	11	30.09	10	30.25	29.90	1	3,466	0.03%
2020/09/25	0	0.00	1	30.00	30.00	-1	3,733	-0.03%
2020/09/22	0	0.00	2	30.05	30.20	-2	3,716	-0.05%
2020/09/10	0	0.00	0	29.80	29.95	0	3,642	0.00%
2020/09/07	0	0.00	1	30.35	30.35	-1	3,554	-0.03%
2020/09/01	1	29.70	0	0.00	29.55	1	3,502	0.03%
2020/08/27	0	0.00	2	29.80	29.55	-2	3,422	-0.06%
2020/08/26	2	29.75	0	0.00	29.70	2	3,406	0.06%
2020/08/25	1	29.75	0	0.00	29.65	1	3,408	0.03%
2020/08/24	0	0.00	2	29.50	29.65	-2	3,495	-0.06%
2020/08/21	0	0.00	1	29.75	29.85	-1	3,532	-0.03%
2020/08/20	2	29.45	0	0.00	29.40	2	3,544	0.06%
2020/08/19	1	29.70	0	0.00	29.50	1	3,504	0.03%
2020/08/18	20	30.09	21	29.97	30.05	-1	3,469	-0.03%
2020/08/13	0	0.00	1	28.50	29.10	-1	3,390	-0.03%
2020/08/11	0	0.00	1	28.80	28.10	-1	3,344	-0.03%
2020/08/10	11	29.26	11	29.36	28.55	0	3,326	0.00%
2020/08/06	0	28.30	0	0.00	28.35	0	3,249	0.00%
2020/08/03	1	27.65	0	0.00	27.50	1	3,266	0.03%
2020/07/24	10	29.10	10	29.30	28.60	0	3,202	0.00%
2020/07/21	0	0.00	10	28.20	28.15	-10	3,142	-0.32%
2020/07/20	0	0.00	1	28.10	28.30	-1	3,118	-0.03%
2020/07/16	2	27.30	2	27.25	27.55	0	3,117	0.00%
2020/07/15	0	0.00	3	27.25	27.05	-3	3,088	-0.10%
2020/07/14	1	27.00	0	0.00	26.90	1	3,077	0.03%
2020/07/13	0	0.00	1.7	26.97	27.00	-1.7	3,103	-0.05%
2020/07/10	0	0.00	2	26.95	26.75	-2	3,116	-0.06%
2020/07/03	0	0.00	1	26.80	26.60	-1	3,117	-0.03%
2020/07/01	1	27.25	0	0.00	27.00	1	3,118	0.03%
2020/06/23	1	27.00	0	0.00	26.85	1	3,231	0.03%
2020/06/12	0	0.00	4	27.10	27.10	-4	3,957	-0.10%
2020/06/03	2	28.20	0	0.00	28.10	2	4,889	0.04%
2020/04/14	0	0.00	1	26.45	26.55	-1	5,390	-0.02%
2020/04/10	0	0.00	3	25.17	26.05	-3	5,317	-0.06%
2020/04/01	0	0.00	1	24.00	24.00	-1	5,464	-0.02%
2020/03/31	0	0.00	1	24.10	24.10	-1	5,445	-0.02%
2020/03/30	1	23.60	0	0.00	23.60	1	5,401	0.02%
2020/03/27	3	24.07	0	0.00	23.50	3	5,416	0.06%
2020/02/14	1	27.80	1	27.75	27.70	0	4,200	0.00%
2019/12/12	0	0.00	11	26.75	26.80	-11	4,394	-0.25%
2019/11/07	0	0.00	10	27.00	26.95	-10	4,650	-0.22%
2019/11/04	0	0.00	3	26.95	26.95	-3	4,687	-0.06%
2019/10/28	0	26.20	0	0.00	26.30	0	4,792	0.00%
2019/10/25	5	26.30	0	0.00	26.25	5	4,798	0.10%
2019/10/07	0	25.65	0	0.00	25.80	0	5,000	0.00%
2019/10/03	0	0.00	5	25.95	25.90	-5	5,030	-0.10%
2019/10/02	0	0.00	5	25.55	25.50	-5	4,877	-0.10%
2019/10/01	0	0.00	2	25.33	25.30	-2	4,831	-0.04%
2019/09/24	1	24.40	1	24.80	24.80	0	4,777	0.00%
2019/09/23	1	24.70	0	0.00	24.75	1	4,729	0.02%
2019/09/16	0	0.00	1	25.80	25.40	-1	4,887	-0.02%
2019/09/03	10	24.80	0	0.00	24.55	10	4,824	0.21%
2019/08/28	0	0.00	2	24.85	24.85	-2	4,948	-0.04%
2019/08/23	0	0.00	1	25.15	25.30	-1	5,630	-0.02%
2019/08/22	4	25.15	0	0.00	25.30	4	6,425	0.06%
2019/08/21	0	0.00	1	25.20	25.20	-1	6,601	-0.02%
2019/08/19	0	0.00	2	25.03	25.05	-2	6,643	-0.03%
2019/08/14	1	23.35	0	0.00	23.55	1	6,667	0.01%
2019/08/01	5	24.15	5	24.00	23.85	0	6,954	0.00%
2019/07/31	4	24.44	2	24.55	24.90	2	6,820	0.03%
2019/07/24	0	0.00	3	24.20	23.95	-3	6,645	-0.05%
2019/07/23	0	0.00	1	23.25	23.25	-1	6,438	-0.02%
2019/07/11	0	0.00	7	22.50	22.55	-7	6,243	-0.11%
2019/07/05	0	0.00	1	22.60	22.60	-1	6,508	-0.02%
2019/07/04	0	0.00	1	22.55	22.60	-1	6,549	-0.02%
2019/07/03	7	22.19	0	0.00	22.20	7	6,651	0.11%
2019/07/01	0	0.00	1	22.80	22.90	-1	6,755	-0.01%
2019/06/25	1	22.65	0	0.00	22.70	1	6,995	0.01%
2019/06/19	0	0.00	4	23.00	23.15	-4	6,780	-0.06%
2019/06/17	0	0.00	1	23.10	23.00	-1	6,746	-0.01%
2019/06/12	0	0.00	1	22.90	22.90	-1	6,754	-0.01%
2019/06/10	2	22.50	11	22.49	22.55	-9	6,793	-0.13%
2019/06/06	2	22.50	4	22.40	22.45	-2	6,819	-0.03%
2019/06/04	1	22.90	1	22.90	22.50	0	6,863	0.00%
2019/06/03	3	22.77	0	0.00	22.75	3	6,793	0.04%
2019/05/31	7	22.94	6	22.79	22.85	1	6,704	0.01%
2019/05/30	24	23.13	1	22.90	22.80	23	6,520	0.35%
2019/05/29	1	23.00	8	23.30	23.00	-7	6,068	-0.12%
2019/05/27	1	22.20	0	0.00	22.10	1	5,142	0.02%
2019/05/23	0	0.00	25	21.92	22.10	-25	5,255	-0.48%
2019/05/22	25	22.21	0	0.00	22.10	25	5,412	0.46%
2019/05/21	65	22.62	65	22.55	22.60	0	5,558	0.00%
2019/05/13	1	21.85	0	0.00	21.75	1	5,397	0.02%
2019/05/02	2	22.85	0	0.00	22.90	2	5,475	0.04%
2019/04/26	10	22.55	0	0.00	22.45	10	5,414	0.18%
2019/04/23	2	22.70	0	0.00	22.75	2	5,580	0.04%
2019/04/18	1	22.65	0	0.00	22.40	1	5,789	0.02%
2019/04/17	3	22.75	0	0.00	22.85	3	5,822	0.05%
2019/04/16	2	22.55	0	0.00	22.80	2	5,943	0.03%
2019/04/15	2	23.05	1	23.15	22.75	1	6,031	0.02%
2019/04/12	4	22.99	5	22.85	22.95	-1	6,000	-0.02%
2019/04/11	0	22.55	4	22.65	22.65	-4	5,916	-0.07%
2019/04/10	1	22.30	0	0.00	22.60	1	5,841	0.02%
2019/04/09	0	22.40	0	0.00	22.55	0	5,826	0.00%
2019/04/03	0	21.45	0	0.00	21.55	0	5,634	0.00%
2019/04/02	0	21.40	5	21.40	21.55	-5	5,588	-0.09%
2019/04/01	0	21.10	1	21.20	21.20	-1	5,614	-0.02%
2019/03/29	0	20.90	0	0.00	21.00	0	5,504	0.00%
2019/03/28	0.9	20.45	0	0.00	20.50	0.9	5,499	0.02%
2019/03/27	0.4	20.25	0	0.00	20.30	0.4	5,519	0.01%
2019/03/26	1.3	20.10	3	20.15	20.15	-1.7	5,496	-0.03%
2019/03/25	4.4	20.10	5	20.18	20.10	-0.6	5,570	-0.01%
2019/03/20	0	19.95	2.1	20.00	20.00	-2.1	5,729	-0.04%
2019/03/19	0	0.00	1	19.95	19.95	-1	5,726	-0.02%
2019/03/15	3	19.95	3	20.20	20.25	0	5,759	0.00%
2019/03/13	0	0.00	3	20.10	20.00	-3	5,871	-0.05%
2019/03/11	0.6	19.95	0	0.00	20.05	0.6	6,198	0.01%
2019/03/08	0	0.00	4	19.53	19.60	-4	6,651	-0.06%
2019/03/04	1	19.30	0	0.00	19.30	1	10,049	0.01%
2019/02/27	1	19.05	0	0.00	19.05	1	10,206	0.01%
2019/02/22	0	0.00	1	19.80	19.65	-1	10,198	-0.01%
2019/02/21	0	0.00	20	19.60	19.75	-20	10,107	-0.20%
2019/02/18	0.5	18.90	0	0.00	18.95	0.5	10,082	0.01%
2019/02/14	1.8	18.45	0	0.00	18.50	1.8	10,447	0.02%
2019/02/13	0.8	18.50	0	0.00	18.50	0.8	10,465	0.01%
2019/02/12	0	0.00	25	18.50	18.60	-25	10,465	-0.24%
2019/02/11	1	18.45	0	0.00	18.55	1	10,480	0.01%
2019/01/30	0.1	18.50	0	0.00	18.55	0.1	10,478	0.00%
2019/01/29	3.1	18.40	0	0.00	18.45	3.1	10,454	0.03%
2019/01/28	0	0.00	3	18.65	18.85	-3	10,428	-0.03%
2019/01/25	1	18.40	0	0.00	18.50	1	10,397	0.01%
2019/01/24	0	0.00	6	18.55	18.50	-6	10,414	-0.06%
2019/01/23	25	18.35	0	0.00	18.35	25	10,436	0.24%
2019/01/22	1.4	18.25	0	0.00	18.30	1.4	10,490	0.01%
2019/01/21	1	18.25	0	0.00	18.35	1	10,524	0.01%
2019/01/17	3	18.15	3	18.30	18.15	0	10,558	0.00%
2019/01/16	0.6	18.05	0	0.00	18.10	0.6	10,548	0.01%
2019/01/15	2	17.85	0	0.00	17.90	2	10,467	0.02%
2019/01/14	5	17.75	5	18.00	17.80	0	10,487	0.00%
2019/01/11	1	17.85	0	0.00	17.90	1	10,525	0.01%
2019/01/07	8	17.02	0	0.00	17.00	8	10,448	0.08%
2018/12/28	20	17.60	0	0.00	17.45	20	10,329	0.19%
2018/12/17	1	18.35	6	18.15	18.15	-5	10,055	-0.05%
2018/12/13	5	18.15	0	0.00	17.95	5	9,905	0.05%
2018/12/10	0	0.00	6	17.80	17.85	-6	9,858	-0.06%
2018/12/04	6	18.40	2	18.70	18.75	4	9,494	0.04%
2018/12/03	2	18.08	2	18.20	18.15	0	9,161	0.00%
2018/11/30	0	0.00	1	17.40	17.15	-1	8,612	-0.01%
2018/11/15	1	16.80	0	0.00	16.85	1	4,540	0.02%
2018/11/14	3	17.03	0	0.00	16.95	3	4,321	0.07%
2018/11/12	2	17.85	0	0.00	17.65	2	3,923	0.05%
2018/10/30	5	17.90	5	17.90	17.95	0	3,702	0.00%
2018/10/25	5	17.20	0	0.00	17.20	5	3,658	0.14%
2018/10/19	1	18.15	0	0.00	18.30	1	3,535	0.03%
2018/10/15	2	18.90	0	0.00	18.95	2	3,218	0.06%
2018/10/11	1	19.90	0	0.00	19.20	1	3,031	0.03%
2018/10/04	1	22.05	0	0.00	21.75	1	2,867	0.03%
2018/09/25	2	22.05	0	0.00	22.05	2	2,793	0.07%
2018/08/16	0	0.00	1	21.00	20.90	-1	3,309	-0.03%
2018/08/02	2	22.03	0	0.00	22.05	2	3,149	0.06%
2018/07/20	0	0.00	3	22.15	22.20	-3	3,067	-0.10%
2018/07/13	3	22.00	0	0.00	22.20	3	3,121	0.10%
2018/06/20	0	0.00	1	23.30	23.40	-1	3,791	-0.03%
2018/06/19	2	23.43	0	0.00	23.40	2	3,791	0.05%
2018/06/15	5	23.85	0	0.00	23.85	5	3,763	0.13%
2018/05/31	1	24.00	0	0.00	24.15	1	4,203	0.02%
2018/05/28	1	24.10	0	0.00	24.10	1	4,005	0.02%
2018/05/17	0	0.00	40	24.55	24.45	-40	4,026	-0.99%
2018/05/16	0	0.00	1	24.90	24.50	-1	4,019	-0.02%
2018/05/15	41	24.40	0	0.00	24.65	41	4,029	1.02%
2018/05/07	1	24.00	0	0.00	23.95	1	4,110	0.02%
2018/04/30	0	24.10	0	0.00	24.15	0	4,084	0.00%
2018/04/20	1	24.50	0	0.00	24.50	1	4,062	0.02%
2018/04/16	1	24.10	0	0.00	24.15	1	3,946	0.03%
2018/04/11	0	0.00	10	24.65	24.75	-10	3,783	-0.26%
2018/04/10	0	0.00	10	24.75	24.45	-10	3,743	-0.27%
2018/04/09	42	25.00	21	25.21	24.95	21	3,652	0.57%
2018/04/03	1	24.30	0	0.00	24.45	1	3,407	0.03%
2018/03/29	10	24.05	10	24.00	24.05	0	3,255	0.00%
2018/03/28	1	24.05	0	0.00	24.05	1	3,177	0.03%
2018/03/20	10	24.50	0	0.00	24.55	10	2,875	0.35%
2018/03/19	3	24.70	2	24.35	24.45	1	2,830	0.04%
2018/03/16	3	24.65	0	0.00	24.65	3	2,602	0.12%
2018/03/14	2	26.50	0	0.00	26.40	2	2,281	0.09%
2018/02/07	0	0.00	3	26.00	25.95	-3	2,298	-0.13%
2018/02/06	2	26.08	0	0.00	25.00	2	2,232	0.09%
2018/02/05	1	27.50	0	0.00	27.50	1	2,150	0.05%
2018/02/01	1	28.10	0	0.00	28.00	1	2,132	0.05%
2018/01/31	1	28.05	0	0.00	28.10	1	2,140	0.05%
2018/01/29	1	28.70	0	0.00	28.85	1	2,096	0.05%
2018/01/25	1	29.00	0	0.00	29.15	1	2,070	0.05%
2018/01/24	1	28.70	0	0.00	28.95	1	2,053	0.05%
2018/01/23	1	28.85	0	0.00	28.85	1	2,098	0.05%
2018/01/18	1	28.90	0	0.00	28.95	1	2,068	0.05%