東元 (1504)-台新-高雄券商分點個股進出

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
52.1
漲跌
▲0.1
漲幅
+0.19%
成交量
4,879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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/11/22	2.2	52.02	9	52.10	52.10	-6.8	4,480	-0.15%
2024/11/21	1	51.50	1	51.80	52.00	0	4,448	0.00%
2024/11/20	1	52.30	0	0.00	52.40	1	4,397	0.02%
2024/11/19	1.5	52.10	6.3	52.16	52.20	-4.8	4,374	-0.11%
2024/11/18	0	0.00	19	52.49	52.40	-19	4,347	-0.44%
2024/11/15	2	51.95	12	51.93	52.00	-10	4,336	-0.23%
2024/11/14	25.2	51.26	27.2	51.26	51.50	-2	4,291	-0.05%
2024/11/13	1	50.30	4	50.45	50.60	-3	4,222	-0.07%
2024/11/12	3.5	49.59	1	49.40	49.30	2.5	4,199	0.06%
2024/11/11	0	0.00	4.4	50.61	50.50	-4.4	4,170	-0.11%
2024/11/08	0	0.00	4	51.03	50.60	-4	4,194	-0.10%
2024/11/07	1	50.20	11	50.63	51.10	-10	4,236	-0.24%
2024/11/06	1.5	50.23	3	50.37	50.00	-1.5	4,202	-0.04%
2024/11/05	1.5	50.23	7	50.36	50.20	-5.5	4,299	-0.13%
2024/11/04	4	49.35	7	50.02	49.90	-3	4,470	-0.07%
2024/11/01	2	48.78	5	49.56	49.70	-3	4,663	-0.06%
2024/10/30	0	0.00	8	49.40	49.40	-8	4,651	-0.17%
2024/10/29	7	48.90	4	49.24	48.60	3	4,608	0.07%
2024/10/28	0	0.00	17	49.41	49.90	-17	4,561	-0.37%
2024/10/25	4	48.68	4	49.15	48.55	0	4,547	0.00%
2024/10/24	3	48.95	1	49.20	48.75	2	4,546	0.04%
2024/10/23	0	0.00	2	49.75	49.10	-2	4,552	-0.04%
2024/10/22	0	0.00	6.3	49.51	49.50	-6.3	4,558	-0.14%
2024/10/21	0	0.00	6	50.13	49.60	-6	4,673	-0.13%
2024/10/18	3	49.88	44.5	50.22	49.60	-41.5	4,816	-0.86%
2024/10/17	3.3	49.28	3.4	49.54	49.35	-0.1	4,876	0.00%
2024/10/16	7	48.84	20.5	49.38	49.90	-13.5	4,983	-0.27%
2024/10/15	1.2	49.28	12	49.43	49.50	-10.8	4,897	-0.22%
2024/10/14	5.1	49.10	8	48.93	49.05	-2.9	4,942	-0.06%
2024/10/11	1	49.05	4	49.76	49.05	-3	5,045	-0.06%
2024/10/09	5	49.67	8	49.81	49.45	-3	5,251	-0.06%
2024/10/08	7.1	49.91	12	49.96	49.80	-4.9	5,307	-0.09%
2024/10/07	0.1	50.20	33.6	50.29	50.70	-33.5	5,338	-0.63%
2024/10/04	1	48.45	12	48.29	48.65	-11	5,309	-0.21%
2024/10/01	25.1	48.06	0	0.00	47.75	25.1	5,497	0.46%
2024/09/30	7.1	49.18	0	0.00	48.80	7.1	5,553	0.13%
2024/09/27	2	49.50	1	49.90	49.65	1	5,724	0.02%
2024/09/26	12	49.89	3	50.05	49.50	9	5,795	0.16%
2024/09/25	6	49.45	2.1	49.84	49.70	3.9	5,858	0.07%
2024/09/24	1	48.50	2	48.85	48.70	-1	5,987	-0.02%
2024/09/20	1.2	49.40	4	49.51	49.05	-2.8	6,170	-0.05%
2024/09/19	2	49.10	3	49.18	49.25	-1	6,219	-0.02%
2024/09/18	2	49.03	9	49.40	49.05	-7	6,329	-0.11%
2024/09/16	1	48.90	3	48.95	48.80	-2	6,386	-0.03%
2024/09/13	2	48.08	4	48.11	48.40	-2	6,486	-0.03%
2024/09/12	1	48.15	4	47.39	48.15	-3	6,805	-0.04%
2024/09/11	2	46.01	1	46.65	45.90	1	7,345	0.01%
2024/09/10	1	46.05	17	45.77	46.45	-16	7,605	-0.21%
2024/09/09	3	45.93	1	46.40	46.55	2	7,881	0.03%
2024/09/06	2.1	46.11	4.2	46.48	46.70	-2.1	7,988	-0.03%
2024/09/05	1	46.15	3	46.67	46.30	-2	8,195	-0.02%
2024/09/04	11.1	46.23	4.4	46.30	46.05	6.7	8,464	0.08%
2024/09/03	0	0.00	2	48.28	48.40	-2	8,808	-0.02%
2024/09/02	20	48.81	3	48.82	48.50	17	9,044	0.19%
2024/08/30	1	48.55	4.3	48.82	49.05	-3.3	9,310	-0.03%
2024/08/29	2	48.73	7	48.56	49.15	-5	9,614	-0.05%
2024/08/28	2	48.50	4	48.74	48.95	-2	10,062	-0.02%
2024/08/27	2	48.50	3.2	48.51	48.75	-1.2	10,670	-0.01%
2024/08/26	2.4	48.93	25.2	48.77	48.85	-22.8	10,818	-0.21%
2024/08/23	0	0.00	4.2	47.68	48.45	-4.2	10,958	-0.04%
2024/08/22	15	48.13	7	48.60	47.85	8	11,104	0.07%
2024/08/21	4	48.43	7	48.31	48.35	-3	11,296	-0.03%
2024/08/20	12.1	48.10	19	48.17	48.20	-6.9	11,396	-0.06%
2024/08/19	5.5	47.96	31	47.84	47.80	-25.5	11,480	-0.22%
2024/08/16	20	46.44	5	46.66	46.20	15	11,436	0.13%
2024/08/15	1.1	46.09	2	46.23	46.45	-0.9	11,528	-0.01%
2024/08/14	19	46.17	11	46.28	46.40	8	11,665	0.07%
2024/08/13	14	45.59	9	45.73	45.85	5	11,729	0.04%
2024/08/12	14	45.93	16	46.03	46.30	-2	11,786	-0.02%
2024/08/09	3	45.33	10	45.25	45.30	-7	11,849	-0.06%
2024/08/08	15	44.27	6.5	44.50	44.05	8.5	11,872	0.07%
2024/08/07	46	45.40	52.1	45.45	45.50	-6.1	12,023	-0.05%
2024/08/06	17.8	42.47	17	42.56	43.00	0.8	12,101	0.01%
2024/08/05	32.2	43.85	48.1	44.04	43.20	-15.9	12,010	-0.13%
2024/08/02	15	48.00	1.5	47.83	47.60	13.5	11,985	0.11%
2024/08/01	1	48.95	3	49.27	48.95	-2	12,052	-0.02%
2024/07/31	9	48.91	10	48.76	48.60	-1	12,134	-0.01%
2024/07/30	7	47.84	24	48.01	48.75	-17	12,301	-0.14%
2024/07/29	6	48.42	15	48.37	48.00	-9	12,612	-0.07%
2024/07/26	7.2	48.68	19	48.65	48.65	-11.8	12,756	-0.09%
2024/07/23	8.1	49.30	3	49.15	49.45	5.1	12,895	0.04%
2024/07/22	33.1	48.50	48.6	48.47	48.00	-15.5	13,015	-0.12%
2024/07/19	27.1	49.93	16	49.89	49.35	11.1	13,033	0.09%
2024/07/18	28.3	50.52	3	50.70	50.60	25.3	13,258	0.19%
2024/07/17	27	51.07	58	51.52	50.90	-31	13,572	-0.23%
2024/07/16	11.1	51.10	26	51.44	50.90	-14.9	13,983	-0.11%
2024/07/15	16	51.08	64	51.33	51.20	-48	15,045	-0.32%
2024/07/12	20.4	51.09	6	50.93	51.10	14.4	16,096	0.09%
2024/07/11	62.6	51.83	12	51.63	51.30	50.6	16,870	0.30%
2024/07/10	15	52.47	18	52.51	52.30	-3	17,099	-0.02%
2024/07/09	15.3	52.48	2	52.20	52.20	13.3	18,151	0.07%
2024/07/08	26.3	52.69	5	52.60	52.60	21.3	19,245	0.11%
2024/07/05	24	53.68	30	53.60	53.40	-6	19,503	-0.03%
2024/07/04	5.3	53.11	40	53.34	53.10	-34.8	19,437	-0.18%
2024/07/03	33.2	52.79	9	52.86	52.40	24.2	19,582	0.12%
2024/07/02	14	53.06	16	53.28	52.90	-2	19,575	-0.01%
2024/07/01	26.1	52.98	8	53.24	52.80	18.1	19,640	0.09%
2024/06/28	24	53.55	24	53.60	53.50	0	19,833	0.00%
2024/06/27	54.7	52.65	27.3	52.64	52.20	27.4	20,069	0.14%
2024/06/26	31	53.23	5	53.12	52.70	26	20,736	0.13%
2024/06/25	14.2	52.51	39	52.78	53.00	-24.8	21,206	-0.12%
2024/06/24	38.2	53.01	9	53.20	52.80	29.2	21,406	0.14%
2024/06/21	26.5	53.81	26.1	53.76	53.70	0.4	22,206	0.00%
2024/06/20	3	54.03	34	54.09	54.30	-31	22,389	-0.14%
2024/06/19	40.3	53.55	26	53.48	53.40	14.3	22,940	0.06%
2024/06/18	97.3	54.17	69	53.95	53.90	28.3	23,447	0.12%
2024/06/17	28.1	58.05	30	57.96	57.60	-1.9	23,541	-0.01%
2024/06/14	41	58.62	55.5	58.39	57.90	-14.5	24,041	-0.06%
2024/06/13	30	57.55	47	57.53	57.30	-17	24,194	-0.07%
2024/06/12	28.1	57.70	44	57.58	57.80	-15.9	24,323	-0.07%
2024/06/11	31.3	58.73	31	58.37	58.50	0.3	24,310	0.00%
2024/06/07	30	58.31	52	58.64	59.00	-22	24,359	-0.09%
2024/06/06	27	57.14	32.2	57.48	57.60	-5.2	24,223	-0.02%
2024/06/05	35	57.49	40	57.64	57.30	-5	24,096	-0.02%
2024/06/04	54.1	57.33	59	57.62	57.60	-4.9	24,016	-0.02%
2024/06/03	50	56.82	42.8	56.84	57.50	7.2	23,891	0.03%
2024/05/31	26	55.25	68.7	55.38	56.20	-42.7	23,869	-0.18%
2024/05/30	6	53.05	7	53.27	53.00	-1	23,395	0.00%
2024/05/29	29.2	53.78	16	54.19	53.30	13.2	23,379	0.06%
2024/05/28	13.2	53.69	7	54.36	53.60	6.2	23,417	0.03%
2024/05/27	22	54.67	31	54.77	54.30	-9	23,576	-0.04%
2024/05/24	17	53.07	21.5	53.83	53.50	-4.5	23,562	-0.02%
2024/05/23	40.6	52.86	22.6	53.06	52.50	18	23,866	0.08%
2024/05/22	7.2	53.97	12	54.13	53.70	-4.8	23,926	-0.02%
2024/05/21	33.5	54.01	22	53.86	53.60	11.5	23,939	0.05%
2024/05/20	28.3	55.25	9	55.03	54.80	19.3	23,839	0.08%
2024/05/17	18	55.41	14	55.46	55.80	4	23,744	0.02%
2024/05/16	5	54.60	3.2	54.76	54.50	1.8	23,840	0.01%
2024/05/15	17.8	54.62	24.5	54.63	54.40	-6.7	23,956	-0.03%
2024/05/14	18	54.85	13.2	54.38	54.40	4.8	23,913	0.02%
2024/05/13	23	53.96	27	53.90	54.00	-4	23,871	-0.02%
2024/05/10	14.5	55.02	37	54.94	55.10	-22.5	23,750	-0.09%
2024/05/09	30	55.80	31	55.78	55.80	-1	23,638	0.00%
2024/05/08	43.7	56.64	13	56.87	56.30	30.7	23,560	0.13%
2024/05/07	10	56.98	27.4	57.14	57.20	-17.4	23,467	-0.07%
2024/05/06	17.3	56.57	10	56.47	56.60	7.3	23,439	0.03%
2024/05/03	42.3	56.12	37	56.48	55.70	5.3	23,356	0.02%
2024/05/02	31.1	56.93	41	57.41	56.70	-9.9	23,183	-0.04%
2024/04/30	24	55.83	32	55.85	55.60	-8	22,859	-0.03%
2024/04/29	48	56.66	37.3	56.65	56.70	10.7	22,836	0.05%
2024/04/26	42	57.47	29	58.03	57.10	13	22,743	0.06%
2024/04/25	58	58.40	28	58.49	58.10	30	22,610	0.13%
2024/04/24	61	59.60	76	59.53	59.30	-15	22,489	-0.07%
2024/04/23	74.2	58.91	78	58.51	58.30	-3.8	22,272	-0.02%
2024/04/22	126	59.25	94	58.49	58.50	32	21,932	0.15%	大買/
2024/04/19	279.5	61.10	258	60.55	59.90	21.5	21,448	0.10%	大買/大賣/
2024/04/18	295	61.47	297.8	60.62	61.00	-2.9	20,336	-0.01%	大買/大賣/
2024/04/17	271.6	59.78	265.2	60.29	61.10	6.3	19,309	0.03%	大買/大賣/
2024/04/16	98.8	56.96	126.6	56.99	56.30	-27.8	18,471	-0.15%	大賣/
2024/04/15	288.3	60.26	245.3	59.86	59.20	43	18,113	0.24%	大買/大賣/
2024/04/12	125.1	59.27	165.1	59.74	60.80	-40	17,034	-0.23%	大買/大賣/
2024/04/11	64.2	56.63	57	56.96	56.50	7.2	15,929	0.05%
2024/04/10	28	56.44	18.4	56.52	56.20	9.7	15,614	0.06%
2024/04/09	33	56.88	31.2	57.00	57.00	1.8	15,590	0.01%
2024/04/08	15	55.99	40	56.10	56.30	-25	15,515	-0.16%
2024/04/03	7	55.94	4	55.93	55.70	3	15,485	0.02%
2024/04/02	59.2	55.57	17	55.54	55.40	42.2	15,522	0.27%
2024/04/01	52.4	56.63	35.4	56.48	56.20	17	15,345	0.11%
2024/03/29	60.1	56.57	85	57.38	58.10	-25	15,029	-0.17%
2024/03/28	104	57.05	129.2	56.88	57.10	-25.2	14,351	-0.18%	大買/大賣/
2024/03/27	35.5	55.50	24	55.68	55.70	11.5	13,900	0.08%
2024/03/26	190.6	56.78	179.5	56.03	55.60	11.1	13,789	0.08%	大買/大賣/
2024/03/25	59.7	56.26	57	56.02	56.00	2.7	13,009	0.02%
2024/03/22	191.6	57.67	186.3	56.41	55.90	5.3	12,967	0.04%	大買/大賣/
2024/03/21	228	58.47	214.1	58.36	58.10	13.9	12,586	0.11%	大買/大賣/
2024/03/20	167	56.14	172.4	56.24	56.00	-5.4	12,939	-0.04%	大買/大賣/
2024/03/19	91.3	54.69	98	55.05	55.00	-6.7	12,418	-0.05%
2024/03/18	31	52.30	61.5	52.50	52.80	-30.5	11,707	-0.26%
2024/03/15	20.2	51.00	19.3	50.70	50.60	0.9	11,390	0.01%
2024/03/14	51.8	51.36	9	51.46	51.50	42.8	11,222	0.38%
2024/03/13	58.1	51.45	48	51.29	51.00	10.1	11,182	0.09%
2024/03/12	24.4	50.79	46.3	50.78	51.10	-22	11,372	-0.19%
2024/03/11	14.2	49.71	6	49.95	50.30	8.2	11,599	0.07%
2024/03/08	34	49.07	89	49.43	49.40	-55	11,867	-0.46%
2024/03/07	65	50.18	46	49.98	50.10	19	12,105	0.16%
2024/03/06	71.6	50.09	70.6	50.17	50.50	1	11,973	0.01%
2024/03/05	19.6	48.76	10.2	48.79	48.95	9.4	11,645	0.08%
2024/03/04	5.3	48.85	18	48.84	48.75	-12.8	11,615	-0.11%
2024/03/01	17.3	48.73	36	48.95	48.65	-18.7	11,583	-0.16%
2024/02/29	36.7	48.81	51.4	48.96	49.20	-14.7	11,483	-0.13%
2024/02/27	41.3	48.14	21.9	48.19	47.60	19.4	11,383	0.17%
2024/02/26	67.4	48.79	45.2	48.76	48.25	22.2	11,321	0.20%
2024/02/23	9	47.81	15.2	47.83	47.95	-6.2	11,017	-0.06%
2024/02/22	18	47.68	13	47.27	47.05	5	11,068	0.05%
2024/02/21	4.3	47.33	7	47.29	47.05	-2.7	11,372	-0.02%
2024/02/20	4.5	47.06	7	47.26	47.45	-2.5	11,654	-0.02%
2024/02/19	20	47.88	94	47.74	47.35	-74	11,852	-0.62%
2024/02/16	6.8	47.16	38.8	47.15	47.60	-32	11,802	-0.27%
2024/02/15	13.2	45.84	7	45.90	45.85	6.2	11,903	0.05%
2024/02/05	1.7	46.56	10	46.42	46.65	-8.4	11,990	-0.07%
2024/02/02	7	46.61	14	46.71	46.30	-7	12,011	-0.06%
2024/02/01	4.3	46.46	8	46.49	46.75	-3.7	12,007	-0.03%
2024/01/31	1.2	46.19	13	46.21	46.05	-11.8	11,978	-0.10%
2024/01/30	3.6	46.33	10	46.37	46.20	-6.4	12,019	-0.05%
2024/01/29	13.5	45.71	11	45.78	46.20	2.5	12,024	0.02%
2024/01/26	1.3	45.06	10	45.08	45.20	-8.7	11,964	-0.07%
2024/01/25	5	45.13	8.2	45.15	45.20	-3.2	11,984	-0.03%
2024/01/24	6.2	45.27	10	45.41	45.20	-3.8	12,063	-0.03%
2024/01/23	11	45.55	26	45.77	45.45	-15	12,091	-0.12%
2024/01/22	19.4	44.20	4	44.73	44.95	15.4	11,935	0.13%
2024/01/19	10	43.84	1	44.05	43.90	9	11,891	0.08%
2024/01/18	4	43.46	16	43.55	43.80	-12	11,910	-0.10%
2024/01/17	33.7	44.02	37.1	43.86	43.40	-3.4	11,917	-0.03%
2024/01/16	9	44.83	3	44.78	44.80	6	11,808	0.05%
2024/01/15	6	45.52	8	45.69	45.55	-2	11,885	-0.02%
2024/01/12	9.1	45.05	12	44.95	44.90	-2.9	12,000	-0.02%
2024/01/11	15	44.95	1	44.90	44.95	14	12,058	0.12%
2024/01/10	45	45.24	7	45.18	45.35	38	12,112	0.31%
2024/01/09	22	45.67	16	45.56	45.40	6	12,186	0.05%
2024/01/08	6	45.98	7	45.92	45.95	-1	12,149	-0.01%
2024/01/05	21	46.32	5	46.25	46.05	16	12,177	0.13%
2024/01/04	12	46.53	4	46.75	46.75	8	12,201	0.07%
2024/01/03	23	46.79	3	46.62	46.55	20	12,356	0.16%
2024/01/02	30	47.28	35	47.32	47.50	-5	12,271	-0.04%
2023/12/29	25.2	46.77	12	46.78	46.80	13.2	12,148	0.11%
2023/12/28	16.7	46.78	17	46.88	46.85	-0.3	12,153	0.00%
2023/12/27	10.5	46.12	9	46.08	45.95	1.5	12,096	0.01%
2023/12/26	10	46.61	10	46.50	46.40	0	12,130	0.00%
2023/12/25	3.5	46.28	30	46.29	46.30	-26.5	12,154	-0.22%
2023/12/22	7	45.26	8	45.63	45.60	-1	12,258	-0.01%
2023/12/21	31.1	45.60	6	45.52	45.25	25.1	12,438	0.20%
2023/12/20	49.3	46.11	5	46.30	46.30	44.3	12,545	0.35%
2023/12/19	20	46.00	5	46.06	45.95	15	12,743	0.12%
2023/12/18	19.5	46.47	9	46.66	46.60	10.5	12,657	0.08%
2023/12/15	36.1	47.07	81.1	47.30	46.60	-45	12,517	-0.36%
2023/12/14	10	45.46	5	45.65	45.65	5	11,516	0.04%
2023/12/13	11	45.13	12	45.15	45.05	-1	11,416	-0.01%
2023/12/12	15	45.33	9	45.16	45.10	6	11,526	0.05%
2023/12/11	13.1	45.77	29	45.73	45.70	-15.9	11,478	-0.14%
2023/12/08	31.1	45.89	16	45.92	45.80	15.1	11,478	0.13%
2023/12/07	106	46.66	74	46.28	46.05	32	11,362	0.28%	大買/
2023/12/06	27.2	46.01	44.3	46.07	45.65	-17.1	10,927	-0.16%
2023/12/05	41.4	44.73	30	44.87	45.05	11.4	10,481	0.11%
2023/12/04	52.2	45.12	10.5	45.11	44.85	41.7	10,209	0.41%
2023/12/01	18	46.51	10	46.41	46.25	8	9,873	0.08%
2023/11/30	4	47.18	2	47.18	46.70	2	9,811	0.02%
2023/11/29	11	47.05	15	47.02	46.80	-4	9,838	-0.04%
2023/11/28	3	47.47	2	47.58	47.50	1	9,780	0.01%
2023/11/27	11.3	47.67	5	47.71	47.35	6.3	9,718	0.06%
2023/11/24	28.6	47.58	36.2	47.49	47.35	-7.6	9,668	-0.08%
2023/11/23	8	46.86	30.3	46.89	46.85	-22.3	9,518	-0.23%
2023/11/22	21	46.08	12	46.05	46.10	9	9,462	0.10%
2023/11/21	31.1	46.33	16	46.36	46.20	15.1	9,394	0.16%
2023/11/20	60.3	46.89	44	46.81	46.95	16.3	9,437	0.17%
2023/11/17	17.4	45.26	17.5	45.52	45.75	-0.1	9,162	0.00%
2023/11/16	34.7	44.02	19.1	43.97	44.35	15.6	9,069	0.17%
2023/11/15	6	44.80	11	44.86	44.65	-5	8,980	-0.06%
2023/11/14	43.3	44.61	23	44.64	44.30	20.3	9,219	0.22%
2023/11/13	35	45.45	27	45.94	46.05	8	9,059	0.09%
2023/11/10	7.1	45.67	4	45.85	45.75	3.1	9,118	0.03%
2023/11/09	12	46.44	1	46.45	46.20	11	9,170	0.12%
2023/11/08	12	46.78	6	47.08	46.60	6	9,343	0.06%
2023/11/07	13	46.88	22	46.96	47.00	-9	9,596	-0.09%
2023/11/06	57.2	47.81	3.3	47.73	47.40	53.9	9,659	0.56%
2023/11/03	4	47.49	10	47.60	47.60	-6	9,710	-0.06%
2023/11/02	1.1	46.80	6	46.64	46.75	-5	9,839	-0.05%
2023/11/01	5.1	45.63	16	45.73	45.40	-11	9,973	-0.11%
2023/10/31	7.4	46.53	3	46.67	46.10	4.4	10,060	0.04%
2023/10/30	1	47.55	4	47.68	47.50	-3	10,326	-0.03%
2023/10/27	5	47.59	7	47.66	47.40	-2	10,512	-0.02%
2023/10/26	7.3	47.97	9	47.84	47.80	-1.8	10,780	-0.02%
2023/10/25	50.5	48.78	48.7	48.69	48.60	1.8	11,168	0.02%
2023/10/24	7	48.93	9.5	48.85	48.95	-2.5	11,637	-0.02%
2023/10/23	27.1	49.23	17.2	49.48	49.15	9.9	14,067	0.07%
2023/10/20	14.2	46.93	20.2	47.35	48.15	-6	15,471	-0.04%
2023/10/19	17.3	47.68	3.1	47.67	47.45	14.3	15,903	0.09%
2023/10/18	8.9	47.95	1	48.60	48.60	7.9	16,773	0.05%
2023/10/17	24.1	48.50	12.2	49.02	47.75	11.9	16,840	0.07%
2023/10/16	10.1	49.03	10.1	49.07	49.05	0	17,089	0.00%
2023/10/13	10.3	49.12	9	49.02	49.10	1.3	17,406	0.01%
2023/10/12	13	49.53	19	49.69	49.80	-6	18,131	-0.03%
2023/10/11	22.1	48.93	45	48.62	48.50	-22.9	18,470	-0.12%
2023/10/06	11	50.01	18	50.02	49.90	-7	18,486	-0.04%
2023/10/05	1.3	50.34	8	50.51	50.60	-6.8	18,612	-0.04%
2023/10/04	36.1	49.81	16.4	49.79	49.60	19.7	18,830	0.10%
2023/10/03	24	52.01	36	51.24	51.00	-12	19,013	-0.06%
2023/10/02	25	51.90	11	51.99	52.10	14	19,083	0.07%
2023/09/28	20	51.73	5.5	51.92	52.00	14.5	19,150	0.08%
2023/09/27	30	51.77	37	52.09	52.00	-7	19,231	-0.04%
2023/09/26	32.4	51.99	84.2	52.01	51.70	-51.8	19,176	-0.27%
2023/09/25	92.4	51.69	96.3	51.77	51.40	-3.9	19,087	-0.02%
2023/09/22	18	50.68	48.1	50.19	51.00	-30.1	18,922	-0.16%
2023/09/21	44.2	49.20	17	49.26	48.75	27.2	18,722	0.15%
2023/09/20	33.1	50.42	31	50.53	50.60	2.1	18,815	0.01%
2023/09/19	48.5	50.39	33.4	50.30	50.50	15.2	19,025	0.08%
2023/09/18	15	49.38	9	49.34	49.15	6	19,243	0.03%
2023/09/15	14.4	49.45	7	49.56	49.85	7.4	19,513	0.04%
2023/09/14	14.5	48.65	11.1	48.72	48.95	3.4	19,922	0.02%
2023/09/13	48.4	48.06	55	48.42	48.55	-6.6	20,240	-0.03%
2023/09/12	1	47.65	2	47.70	47.60	-1	21,177	0.00%
2023/09/11	34.1	47.69	23.2	47.02	46.80	10.9	21,496	0.05%
2023/09/08	4.2	48.26	2	48.10	48.20	2.2	21,678	0.01%
2023/09/07	2.1	47.70	5	47.66	47.70	-2.9	21,834	-0.01%
2023/09/06	13.1	48.24	24.3	48.18	48.05	-11.2	22,052	-0.05%
2023/09/05	9	48.47	15	48.50	48.70	-6	22,471	-0.03%
2023/09/04	15.1	48.33	12.5	48.86	48.90	2.6	22,853	0.01%
2023/09/01	8.1	49.76	5	49.48	49.30	3.1	23,380	0.01%
2023/08/31	1.3	49.66	18	49.78	49.90	-16.7	23,598	-0.07%
2023/08/30	1	49.45	3.4	49.52	49.40	-2.4	24,036	-0.01%
2023/08/29	8.4	49.36	13.3	49.52	49.55	-4.9	25,008	-0.02%
2023/08/28	12	49.98	4	49.73	49.60	8	25,126	0.03%
2023/08/25	18	50.34	10	50.25	50.10	8	25,489	0.03%
2023/08/24	29.3	50.97	104	50.85	51.10	-74.7	25,596	-0.29%	大賣/
2023/08/23	19	49.21	22	49.23	49.30	-3	25,596	-0.01%
2023/08/22	48.5	49.46	31	49.66	49.25	17.5	25,880	0.07%
2023/08/21	49.3	50.36	11	50.39	50.10	38.3	26,172	0.15%
2023/08/18	38.6	51.87	62	51.40	51.20	-23.4	26,329	-0.09%
2023/08/17	19	50.98	18	50.98	51.20	1	26,331	0.00%
2023/08/16	34.2	50.63	26	50.63	50.80	8.2	26,923	0.03%
2023/08/15	16.2	50.62	8	50.73	50.90	8.2	28,001	0.03%
2023/08/14	16.6	50.14	19	50.26	49.75	-2.4	29,259	-0.01%
2023/08/11	42.1	49.83	50	49.59	49.70	-7.9	29,311	-0.03%
2023/08/10	47	51.20	29.6	51.32	50.70	17.5	29,651	0.06%
2023/08/09	19.1	52.02	15	51.97	52.20	4.1	30,459	0.01%
2023/08/08	38.2	52.72	20.2	52.42	52.30	18.1	30,630	0.06%
2023/08/07	31.2	53.24	14	53.46	53.80	17.2	30,917	0.06%
2023/08/04	22	52.10	16	52.23	52.50	6	30,934	0.02%
2023/08/02	20.1	53.95	47	53.11	53.10	-26.9	31,471	-0.09%
2023/08/01	11.1	53.69	11	53.42	53.20	0.1	32,218	0.00%
2023/07/31	28.5	54.47	52.5	54.40	53.80	-24	32,510	-0.07%
2023/07/28	75.1	53.71	60.1	53.83	54.60	15	32,582	0.05%
2023/07/27	208.9	55.48	171.2	54.85	55.00	37.7	32,509	0.12%	大買/大賣/
2023/07/26	454.8	58.94	285.8	58.25	55.00	169	32,680	0.52%	大買/大賣/鉅額交易
2023/07/25	134.3	57.05	273.1	56.74	59.00	-138.8	30,459	-0.46%	大買/大賣/鉅額交易
2023/07/24	251.5	55.02	193.2	54.52	53.70	58.3	29,135	0.20%	大買/大賣/
2023/07/21	254.2	55.05	158.7	55.23	55.60	95.6	28,830	0.33%	大買/大賣/
2023/07/20	12.2	52.65	16.3	52.75	52.90	-4.1	28,388	-0.01%
2023/07/19	25.4	51.66	30.2	51.71	51.50	-4.9	28,384	-0.02%
2023/07/18	27.5	54.30	176	53.39	53.00	-148.6	28,340	-0.52%	大賣/鉅額交易
2023/07/17	87.7	54.99	99.7	55.29	54.70	-12	28,293	-0.04%
2023/07/14	57.2	53.43	64.1	53.46	53.50	-6.9	27,997	-0.02%
2023/07/13	26.1	52.19	31	52.02	52.00	-4.9	27,939	-0.02%
2023/07/12	115.5	52.85	30.1	52.72	52.70	85.4	28,160	0.30%	大買/
2023/07/11	100.4	53.21	92	52.11	52.20	8.4	28,583	0.03%
2023/07/10	52	52.83	51	52.67	52.70	1	29,213	0.00%
2023/07/07	36	50.96	15.3	50.97	51.00	20.8	29,612	0.07%
2023/07/06	35.3	51.98	42	51.75	51.50	-6.7	30,322	-0.02%
2023/07/05	30.6	52.33	6	52.03	52.10	24.6	30,540	0.08%
2023/07/04	19.5	53.26	19	53.19	53.00	0.5	31,007	0.00%
2023/07/03	10	53.98	24.1	54.01	54.00	-14.1	31,095	-0.05%
2023/06/30	25	52.61	26.1	53.18	53.30	-1.1	31,439	0.00%
2023/06/29	14.3	52.91	5	52.94	52.90	9.3	31,887	0.03%
2023/06/28	27	52.90	40	52.76	52.70	-13	32,794	-0.04%
2023/06/27	52.1	54.03	52	53.49	53.50	0.1	33,152	0.00%
2023/06/26	67	55.50	64.3	55.15	54.50	2.7	34,208	0.01%
2023/06/21	71.5	56.76	64	56.94	57.00	7.5	35,109	0.02%
2023/06/20	101	57.39	119.1	57.02	56.90	-18.1	35,780	-0.05%	大買/大賣/
2023/06/19	53	56.41	28	56.40	55.80	25	36,374	0.07%
2023/06/16	168.1	56.64	128.9	56.96	56.80	39.2	36,338	0.11%	大買/大賣/
2023/06/15	26.1	53.38	40	53.91	54.30	-13.9	35,547	-0.04%
2023/06/14	22.4	53.19	34.4	53.26	53.40	-12	35,532	-0.03%
2023/06/13	48.2	53.65	10	53.54	53.60	38.2	35,517	0.11%
2023/06/12	60	53.64	51	53.24	53.00	9	35,910	0.03%
2023/06/09	143.5	55.02	40	54.66	54.70	103.5	35,907	0.29%	大買/鉅額交易
2023/06/08	40.3	56.83	15.3	56.75	56.30	25	35,702	0.07%
2023/06/07	65.1	56.36	71	56.83	57.40	-5.9	35,651	-0.02%
2023/06/06	39.3	54.67	44.1	54.61	54.50	-4.8	35,811	-0.01%
2023/06/05	23.9	55.05	42	55.06	54.70	-18.1	36,222	-0.05%
2023/06/02	163.6	53.96	170.2	54.11	54.10	-6.6	36,299	-0.02%	大買/大賣/
2023/06/01	25	52.08	29	51.90	52.00	-4	35,459	-0.01%
2023/05/31	18	51.74	35	51.77	51.20	-17	35,375	-0.05%
2023/05/30	19	51.29	22	51.27	51.10	-3	35,007	-0.01%
2023/05/29	21	51.98	10	52.07	51.80	11	34,911	0.03%
2023/05/26	58.5	50.66	93.2	50.94	50.90	-34.8	34,768	-0.10%
2023/05/25	78.1	52.41	35	52.50	51.80	43.1	34,623	0.12%
2023/05/24	42	51.51	37	51.65	52.40	5	34,240	0.01%
2023/05/23	34.1	52.05	21	51.82	51.90	13.1	34,146	0.04%
2023/05/22	128.3	52.36	115	52.31	51.90	13.3	34,209	0.04%	大買/大賣/
2023/05/19	334	51.21	325.1	51.33	51.10	8.9	33,571	0.03%	大買/大賣/
2023/05/18	240	49.20	240.1	49.33	49.80	-0.1	32,429	0.00%	大買/大賣/
2023/05/17	25.2	46.89	49.5	46.96	47.00	-24.3	31,184	-0.08%
2023/05/16	95	46.81	108	46.74	47.00	-13	30,965	-0.04%	大賣/
2023/05/15	254	47.34	238.8	47.23	47.15	15.2	30,378	0.05%	大買/大賣/
2023/05/12	82.2	45.39	89	45.12	45.50	-6.8	29,474	-0.02%
2023/05/11	82.2	45.39	89	45.12	44.95	-6.8	29,168	-0.02%
2023/05/10	21	46.53	32	46.70	46.70	-11	28,742	-0.04%
2023/05/09	136.4	47.03	178	47.00	47.00	-41.7	28,588	-0.15%	大買/大賣/
2023/05/08	166.4	48.01	225.5	48.22	48.70	-59.2	27,900	-0.21%	大買/大賣/
2023/05/05	128.1	45.81	86	45.58	45.65	42.1	26,863	0.16%	大買/
2023/05/04	51.5	46.45	68.2	46.33	46.60	-16.7	26,436	-0.06%
2023/05/03	66	46.03	33.2	45.97	45.70	32.8	26,125	0.13%
2023/05/02	156.1	45.62	100.7	45.78	46.25	55.4	25,840	0.21%	大買/
2023/04/28	65.7	44.23	5	44.23	44.15	60.7	25,225	0.24%
2023/04/27	7.1	43.48	11.2	43.52	43.65	-4.1	24,939	-0.02%
2023/04/26	49	42.84	51.3	42.71	43.25	-2.3	24,679	-0.01%
2023/04/25	82	43.94	109.1	43.51	43.05	-27.1	24,372	-0.11%	大賣/
2023/04/24	41	44.08	27	44.19	44.45	14	23,832	0.06%
2023/04/21	15.6	43.58	5.5	43.60	43.80	10.1	23,623	0.04%
2023/04/20	14	44.16	32	44.40	44.00	-18	23,290	-0.08%
2023/04/19	89	45.19	201	45.26	45.00	-112	23,008	-0.49%	大賣/鉅額交易
2023/04/18	79	44.80	108	44.78	44.30	-29	22,521	-0.13%	大賣/
2023/04/17	226	44.94	110	44.89	44.60	116	22,278	0.52%	大買/大賣/鉅額交易
2023/04/14	178.2	45.13	182.6	44.93	44.85	-4.4	21,874	-0.02%	大買/大賣/
2023/04/13	221.5	46.52	177.1	46.20	46.00	44.5	21,267	0.21%	大買/大賣/
2023/04/12	92.1	45.01	110	45.15	45.40	-17.9	20,354	-0.09%	大賣/
2023/04/11	292	44.80	238	44.92	44.40	54	19,625	0.28%	大買/大賣/
2023/04/10	96.5	43.85	83.5	43.91	43.95	13	18,702	0.07%
2023/04/07	286	43.60	252	43.72	43.05	34	18,260	0.19%	大買/大賣/
2023/04/06	18	42.20	10.4	42.42	42.60	7.6	17,591	0.04%
2023/03/31	104.3	41.75	97	41.87	42.50	7.3	17,338	0.04%	大買/
2023/03/30	90.1	42.93	67.1	42.86	42.70	23	16,783	0.14%
2023/03/29	209.1	42.37	215	42.75	42.90	-5.9	16,156	-0.04%	大買/大賣/
2023/03/28	75	41.32	102	41.04	40.90	-27	15,121	-0.18%	大賣/
2023/03/27	331.7	43.20	310	42.82	41.90	21.7	14,519	0.15%	大買/大賣/
2023/03/24	158.1	42.04	205.6	42.48	44.00	-47.4	13,151	-0.36%	大買/大賣/
2023/03/23	115.2	39.48	164.3	39.55	40.00	-49.1	11,847	-0.41%	大買/大賣/
2023/03/22	417.4	38.23	365.2	38.10	37.90	52.1	10,854	0.48%	大買/大賣/
2023/03/21	42.2	36.49	45.1	36.38	36.25	-3	9,674	-0.03%
2023/03/20	30.1	35.86	24.3	35.73	35.85	5.9	9,313	0.06%
2023/03/17	52.1	34.97	56	35.26	35.20	-3.9	9,080	-0.04%
2023/03/16	78.2	35.02	69.1	35.14	35.00	9.1	8,746	0.10%
2023/03/15	94	36.07	93.2	35.96	35.70	0.8	8,502	0.01%
2023/03/14	69.5	34.49	112.6	34.98	35.20	-43.1	7,977	-0.54%	大賣/
2023/03/13	86	34.84	60.1	34.65	34.90	26	7,687	0.34%
2023/03/10	62	34.99	24.1	35.04	35.10	37.9	7,405	0.51%
2023/03/09	93	36.22	113.2	36.32	36.00	-20.2	7,062	-0.29%	大賣/
2023/03/08	64.5	34.81	25.1	34.79	34.50	39.4	6,249	0.63%
2023/03/07	14	33.43	70	34.25	35.10	-56	5,568	-1.01%
2023/03/06	8	32.06	6	32.14	31.95	2	5,029	0.04%
2023/03/03	0	0.00	20.1	31.44	31.55	-20.1	4,837	-0.42%
2023/03/02	0	0.00	18	30.85	30.80	-18	4,735	-0.38%
2023/03/01	15.1	30.33	5	30.64	30.50	10.1	4,690	0.22%
2023/02/24	8	31.08	32	31.00	30.75	-24	4,662	-0.51%
2023/02/23	10	30.97	16	31.06	30.95	-6	4,564	-0.13%
2023/02/22	11.5	30.20	17	30.25	30.25	-5.5	4,425	-0.12%
2023/02/21	20	30.34	19	30.40	30.40	1	4,287	0.02%
2023/02/20	35	30.39	53	30.58	30.85	-18	4,090	-0.44%
2023/02/17	18	29.36	24	29.62	29.30	-6	3,679	-0.16%
2023/02/16	19	29.69	35	29.94	29.70	-16	3,705	-0.43%
2023/02/15	14	29.48	6	29.48	29.45	8	3,636	0.22%
2023/02/14	7	29.24	11	29.40	29.40	-4	3,512	-0.11%
2023/02/13	3	29.25	4	29.45	29.30	-1	3,478	-0.03%
2023/02/10	0	0.00	33	29.22	29.35	-33	3,455	-0.95%
2023/02/09	7	29.03	0	0.00	29.00	7	3,437	0.20%
2023/02/08	3	29.02	0	0.00	29.05	3	3,455	0.09%
2023/02/07	36	28.94	0	0.00	29.00	36	3,453	1.04%
2023/02/06	107	28.95	99.3	29.04	28.90	7.7	3,417	0.23%	大買/
2023/02/03	1	28.80	1	28.95	29.00	0	3,402	0.00%
2023/02/02	13	28.95	5	29.00	28.85	8	3,401	0.24%
2023/02/01	2	28.93	11	28.91	28.75	-9	3,403	-0.26%
2023/01/31	2	28.55	19	28.85	28.70	-17	3,396	-0.50%
2023/01/30	4	28.62	3	28.70	28.65	1	3,327	0.03%
2023/01/17	5	28.22	0	0.00	28.20	5	3,313	0.15%
2023/01/16	0	0.00	4	28.25	28.20	-4	3,340	-0.12%
2023/01/13	2	28.30	0	0.00	28.25	2	3,347	0.06%
2023/01/11	0	0.00	31	28.41	28.35	-31	3,492	-0.89%
2023/01/10	3	28.40	23	28.41	28.50	-20	3,495	-0.57%
2023/01/09	0	0.00	9	28.48	28.50	-9	3,485	-0.26%
2023/01/06	0	0.00	7	28.32	28.25	-7	3,454	-0.20%
2023/01/05	13	28.45	18	28.38	28.05	-5	3,484	-0.14%
2023/01/04	10.1	27.72	8	27.85	27.90	2.1	3,346	0.06%
2023/01/03	2	27.38	0	0.00	27.35	2	3,328	0.06%
2022/12/30	8	27.54	0	0.00	27.55	8	3,329	0.24%
2022/12/27	0	0.00	1	27.90	27.80	-1	3,403	-0.03%
2022/12/26	1	27.40	0	0.00	27.50	1	3,400	0.03%
2022/12/23	6	27.13	0	0.00	27.25	6	3,429	0.17%
2022/12/22	1	27.25	1	27.50	27.35	0	3,473	0.00%
2022/12/21	21	27.33	2	27.43	27.20	19	3,498	0.54%
2022/12/20	2.3	27.38	0	0.00	27.30	2.3	3,507	0.07%
2022/12/19	13.1	27.46	0	0.00	27.40	13.1	3,512	0.37%
2022/12/16	4	27.85	0	0.00	27.75	4	3,506	0.11%
2022/12/14	0	0.00	2	28.10	28.15	-2	3,480	-0.06%
2022/12/13	4	27.83	0	0.00	27.85	4	3,459	0.12%
2022/12/09	16	27.92	0	0.00	28.00	16	3,552	0.45%
2022/12/07	8	27.88	6	27.83	27.70	2	3,548	0.06%
2022/12/06	6	28.18	2	27.90	27.90	4	3,518	0.11%
2022/12/05	15	28.08	2	28.05	28.00	13	3,447	0.38%
2022/12/02	4.7	28.39	6	28.40	28.15	-1.3	3,413	-0.04%
2022/12/01	17.1	28.20	0	0.00	28.20	17.1	3,387	0.51%
2022/11/30	14	28.14	0	0.00	28.15	14	3,365	0.42%
2022/11/29	5	27.91	2	28.15	28.20	3	3,353	0.09%
2022/11/25	3	27.93	0	0.00	27.85	3	3,344	0.09%
2022/11/23	4.2	27.52	3	27.70	27.40	1.2	3,374	0.04%
2022/11/22	18	27.46	0	0.00	27.35	18	3,396	0.53%
2022/11/21	1.1	27.95	0	0.00	27.80	1.1	3,350	0.03%
2022/11/18	5	28.46	0	0.00	28.10	5	3,444	0.15%
2022/11/16	4	28.81	5	29.00	28.50	-1	3,370	-0.03%
2022/11/15	1	28.90	0	0.00	29.00	1	3,317	0.03%
2022/11/14	22	28.93	0	0.00	28.85	22	3,316	0.66%
2022/11/11	0	0.00	2	29.65	29.65	-2	3,237	-0.06%
2022/11/08	1	29.50	1.2	29.33	29.30	-0.2	3,448	-0.01%
2022/11/07	0	0.00	1.1	29.30	29.30	-1.1	3,409	-0.03%
2022/11/04	0	0.00	3	29.02	28.95	-3	3,366	-0.09%
2022/11/03	0	0.00	4	28.65	28.70	-4	3,326	-0.12%
2022/11/01	11	28.53	0	0.00	28.65	11	3,272	0.34%
2022/10/31	1	28.35	0	0.00	28.50	1	3,248	0.03%
2022/10/28	2	28.68	5	29.03	28.65	-3	3,228	-0.09%
2022/10/27	0.1	28.85	2	28.80	29.05	-2	3,173	-0.06%
2022/10/25	0	0.00	8.5	28.25	28.10	-8.5	3,129	-0.27%
2022/10/24	0	0.00	6	27.55	27.55	-6	3,084	-0.19%
2022/10/21	0.1	26.90	0	0.00	27.00	0.1	3,094	0.00%
2022/10/20	0.2	26.85	0	0.00	27.05	0.2	3,127	0.01%
2022/10/19	0	0.00	2	27.50	27.20	-2	2,985	-0.07%
2022/10/18	0.1	27.20	0	0.00	27.60	0.1	2,994	0.00%
2022/10/17	0	27.10	0	0.00	27.10	0	2,992	0.00%
2022/10/13	2	26.85	0	0.00	26.90	2	3,094	0.06%
2022/10/06	2	28.13	0	0.00	28.00	2	3,072	0.07%
2022/10/04	5	28.00	0	0.00	28.05	5	3,039	0.16%
2022/10/03	0	0.00	1	28.00	27.85	-1	3,052	-0.03%
2022/09/30	3	27.67	5	28.00	28.15	-2	3,089	-0.06%
2022/09/29	8	28.19	2	28.15	27.90	6	3,108	0.19%
2022/09/28	3	28.23	2	28.10	28.05	1	3,101	0.03%
2022/09/27	0	0.00	1	28.40	28.20	-1	3,142	-0.03%
2022/09/26	2	28.53	5	28.44	28.30	-3	3,197	-0.09%
2022/09/23	2	28.95	0.1	28.80	29.00	1.9	3,523	0.05%
2022/09/22	2	28.43	3	28.37	28.90	-1	3,802	-0.03%
2022/09/21	2	28.75	9	28.67	28.80	-7	3,969	-0.18%
2022/09/20	4.2	28.37	0	0.00	28.40	4.2	3,968	0.11%
2022/09/19	1	28.30	0	0.00	28.40	1	4,091	0.02%
2022/09/16	3	28.28	0	0.00	28.50	3	4,278	0.07%
2022/09/15	1.1	28.71	0	0.00	28.75	1.1	4,205	0.03%
2022/09/14	8	28.72	20	28.80	28.70	-12	4,198	-0.29%
2022/09/12	5	29.35	2	29.20	29.25	3	4,234	0.07%
2022/09/08	6.1	28.88	0	0.00	29.15	6.1	4,361	0.14%
2022/09/07	1	28.90	0.1	28.90	28.80	0.9	4,373	0.02%
2022/09/06	5	29.36	4	29.30	29.30	1	4,414	0.02%
2022/09/05	0	0.00	1	29.75	29.75	-1	4,436	-0.02%
2022/09/02	0	0.00	2	29.45	29.45	-2	4,469	-0.04%
2022/09/01	2.1	28.98	2	29.30	29.40	0.1	4,463	0.00%
2022/08/31	0	0.00	1	29.30	29.60	-1	4,441	-0.02%
2022/08/30	4	29.18	0	0.00	29.30	4	4,410	0.09%
2022/08/29	0	0.00	1	29.00	29.20	-1	4,401	-0.02%
2022/08/26	10	29.57	0	0.00	29.70	10	4,355	0.23%
2022/08/25	22	29.87	13	30.00	29.60	9	4,349	0.21%
2022/08/24	5	29.60	1	29.70	29.70	4	4,308	0.09%
2022/08/23	21	29.49	4	29.25	29.35	17	4,315	0.39%
2022/08/22	6	29.45	0	0.00	29.50	6	4,320	0.14%
2022/08/19	1	29.45	1	29.50	29.50	0	4,349	0.00%
2022/08/18	4	29.60	9	29.58	29.65	-5	4,326	-0.12%
2022/08/17	23	29.88	9	30.07	29.90	14	4,299	0.33%
2022/08/16	18	30.01	28	30.08	29.80	-10	4,200	-0.24%
2022/08/15	0	0.00	8	29.19	29.30	-8	4,013	-0.20%
2022/08/12	4	28.85	0	0.00	28.95	4	3,974	0.10%
2022/08/11	2	28.70	0	0.00	28.80	2	3,984	0.05%
2022/08/10	1	28.30	10	28.43	28.30	-9	3,991	-0.23%
2022/08/09	0	0.00	2	28.35	28.60	-2	4,008	-0.05%
2022/08/08	2	28.30	2	28.30	28.35	0	4,125	0.00%
2022/08/05	0	0.00	4	28.40	28.55	-4	4,152	-0.10%
2022/08/04	8	27.92	0	0.00	28.10	8	4,220	0.19%
2022/08/03	9	28.54	0	0.00	28.30	9	4,226	0.21%
2022/08/02	2	28.65	0	0.00	28.70	2	4,230	0.05%
2022/08/01	4	29.04	2	29.10	29.00	2	4,236	0.05%
2022/07/29	3	29.20	1	29.35	29.35	2	4,251	0.05%
2022/07/28	5	29.15	0	0.00	29.30	5	4,257	0.12%
2022/07/27	10	28.98	0	0.00	29.25	10	4,216	0.24%
2022/07/26	0	0.00	3.2	28.94	28.95	-3.2	4,199	-0.08%
2022/07/22	3	28.60	0	0.00	28.50	3	4,268	0.07%
2022/07/21	3	28.37	7	28.64	28.70	-4	4,306	-0.09%
2022/07/20	9.1	29.10	2	28.95	28.70	7.1	4,365	0.16%
2022/07/19	0	0.00	6	28.60	28.75	-6	4,380	-0.14%
2022/07/18	6	28.48	0	0.00	28.45	6	4,515	0.13%
2022/07/15	0	0.00	3	28.20	28.40	-3	4,656	-0.06%
2022/07/14	0	0.00	7	28.02	28.25	-7	4,778	-0.15%
2022/07/12	1	28.15	3	28.22	28.05	-2	4,925	-0.04%
2022/07/11	1	28.70	0	0.00	28.60	1	5,084	0.02%
2022/07/08	1	28.60	5	28.30	28.25	-4	5,129	-0.08%
2022/07/07	2	28.50	5	28.38	28.40	-3	5,237	-0.06%
2022/07/06	0	0.00	1	28.50	28.50	-1	5,195	-0.02%
2022/07/05	0.2	28.85	0	0.00	28.65	0.2	5,186	0.00%
2022/07/04	0	0.00	4	28.80	28.70	-4	5,127	-0.08%
2022/07/01	44	30.02	24	29.75	29.05	20	5,112	0.39%
2022/06/30	16.2	29.75	14	29.76	29.85	2.2	4,819	0.04%
2022/06/29	15	29.19	3	29.53	29.45	12	4,609	0.26%
2022/06/28	1	28.75	2	28.83	28.80	-1	4,750	-0.02%
2022/06/27	18	29.12	3	29.27	28.95	15	4,810	0.31%
2022/06/24	34	29.83	20	29.55	29.80	14	4,699	0.30%
2022/06/21	0.1	28.65	1	28.70	28.65	-1	4,626	-0.02%
2022/06/20	3	27.73	8	27.59	27.45	-5	4,599	-0.11%
2022/06/17	4	28.08	5	28.10	28.05	-1	4,621	-0.02%
2022/06/16	2.6	28.38	0	0.00	28.20	2.6	4,494	0.06%
2022/06/15	4	28.55	0	0.00	28.60	4	4,550	0.09%
2022/06/14	1	29.80	1	29.55	29.75	0	4,531	0.00%
2022/06/10	2	29.85	1	29.85	29.85	1	4,432	0.02%
2022/06/08	0	0.00	4	30.15	30.15	-4	4,416	-0.09%
2022/06/07	1.2	30.06	1	30.05	30.05	0.2	4,428	0.00%
2022/06/06	2.1	30.10	0	0.00	30.15	2.1	4,419	0.05%
2022/06/02	2	29.98	8	30.08	29.90	-6	4,429	-0.14%
2022/06/01	16	30.79	0	0.00	30.50	16	4,436	0.36%
2022/05/31	0	0.00	1	30.50	30.95	-1	4,384	-0.02%
2022/05/30	0	0.00	1	30.15	30.25	-1	4,298	-0.02%
2022/05/27	0	0.00	14	29.93	29.60	-14	4,268	-0.33%
2022/05/26	3	29.25	2	29.45	29.30	1	4,232	0.02%
2022/05/24	15	28.77	1	29.15	28.65	14	4,227	0.33%
2022/05/23	3	28.93	0	0.00	28.85	3	4,220	0.07%
2022/05/20	0	0.00	2.1	28.87	28.75	-2.1	4,222	-0.05%
2022/05/19	7	28.25	1.1	28.61	28.50	5.9	4,193	0.14%
2022/05/18	4	28.74	2	29.05	28.70	2	4,178	0.05%
2022/05/17	0	0.00	1	28.75	28.85	-1	4,152	-0.02%
2022/05/16	11	27.98	13	28.21	28.25	-2	4,119	-0.05%
2022/05/13	4	28.79	0	0.00	28.90	4	4,009	0.10%
2022/05/12	5	28.82	4	29.09	28.60	1	3,982	0.03%
2022/05/11	2	29.55	1	29.50	29.70	1	3,904	0.03%
2022/05/10	0	0.00	1	29.90	30.10	-1	3,881	-0.03%
2022/05/09	4	29.93	1	30.00	29.80	3	3,881	0.08%
2022/05/06	10	30.47	1	30.45	30.80	9	3,860	0.23%
2022/05/05	2	31.25	0	0.00	31.05	2	3,858	0.05%
2022/05/04	6	31.19	0	0.00	31.20	6	3,845	0.16%
2022/05/03	0	0.00	1	31.15	31.10	-1	3,885	-0.03%
2022/04/29	4	31.31	0	0.00	31.20	4	3,867	0.10%
2022/04/28	2	31.63	2	31.75	31.70	0	3,811	0.00%
2022/04/27	1	31.35	2	31.40	31.70	-1	3,783	-0.03%
2022/04/26	1	32.80	5	32.57	32.30	-4	3,739	-0.11%
2022/04/25	7	32.61	11	32.50	31.90	-4	3,652	-0.11%
2022/04/22	12	32.96	7	32.78	32.90	5	3,532	0.14%
2022/04/21	18	33.14	10	33.27	32.65	8	3,399	0.23%
2022/04/20	22.2	33.60	36	33.87	33.55	-13.8	3,241	-0.43%
2022/04/19	3	32.63	32	32.39	32.95	-29	3,086	-0.94%
2022/04/18	14.2	33.17	32	32.60	32.45	-17.8	3,007	-0.59%
2022/04/15	72.1	33.20	22	33.50	33.45	50.1	2,886	1.74%
2022/04/14	2.1	32.48	7	32.58	32.70	-4.9	2,699	-0.18%
2022/04/13	8	32.28	7	32.30	32.30	1	2,621	0.04%
2022/04/12	3	31.02	4	31.20	31.25	-1	2,477	-0.04%
2022/04/11	1	31.45	2	31.35	31.05	-1	2,469	-0.04%
2022/04/08	7	30.94	3.9	31.15	31.00	3.1	2,435	0.13%
2022/04/07	4	30.84	4.1	30.69	30.50	-0.1	2,447	0.00%
2022/04/06	17	31.61	1	31.55	31.40	16	2,411	0.66%
2022/04/01	37	31.55	24	31.71	31.50	13	2,360	0.55%
2022/03/31	52	32.87	39	32.57	32.15	13	2,263	0.57%
2022/03/29	0	0.00	7	30.70	30.70	-7	1,845	-0.38%
2022/03/28	9	30.68	0	0.00	30.85	9	1,844	0.49%
2022/03/25	4	31.10	12	30.95	30.95	-8	1,820	-0.44%
2022/03/24	1	30.25	0	0.00	30.30	1	1,720	0.06%
2022/03/23	8	30.39	21	30.35	30.30	-13	1,751	-0.74%
2022/03/22	1	29.90	0	0.00	30.00	1	1,752	0.06%
2022/03/21	2	30.10	2	30.15	30.05	0	1,723	0.00%
2022/03/18	9	29.71	0	0.00	30.15	9	1,709	0.53%
2022/03/17	2	29.70	2	30.05	29.95	0	1,644	0.00%
2022/03/15	1	29.60	3	29.60	29.65	-2	1,591	-0.13%
2022/03/10	5	29.60	0.1	29.40	29.90	4.9	1,651	0.30%
2022/03/08	3	28.55	5.9	28.78	28.70	-2.9	1,649	-0.18%
2022/03/07	5	29.16	10	29.10	29.10	-5	1,656	-0.30%
2022/03/04	14	29.97	9	30.07	29.80	5	1,676	0.30%
2022/03/03	11	30.19	4	30.25	30.20	7	1,621	0.43%
2022/03/01	1	30.30	7.1	30.45	30.45	-6.1	1,658	-0.37%
2022/02/25	2.1	29.80	2	30.00	30.05	0.1	1,667	0.01%
2022/02/24	1	29.65	2	29.81	29.75	-1	1,663	-0.06%
2022/02/23	0	0.00	1	30.05	30.10	-1	1,636	-0.06%
2022/02/22	18	30.15	1	30.05	30.05	17	1,653	1.03%
2022/02/21	1	30.15	6.1	30.52	30.50	-5.1	1,645	-0.31%
2022/02/15	7.1	29.90	0	0.00	29.85	7.1	1,715	0.41%
2022/02/14	0	0.00	5.2	30.26	30.05	-5.2	1,712	-0.30%
2022/02/10	0	0.00	2	30.73	30.40	-2	1,800	-0.11%
2022/02/09	0	0.00	4	30.50	30.70	-4	1,803	-0.22%
2022/02/08	3	29.85	1.2	29.90	29.85	1.8	1,794	0.10%
2022/01/26	0.2	29.68	0	0.00	29.30	0.2	1,760	0.01%
2022/01/25	7.3	29.27	0	0.00	29.20	7.3	1,788	0.41%
2022/01/19	1	30.50	0	0.00	30.65	1	1,771	0.06%
2022/01/17	2	30.60	0	0.00	30.60	2	1,797	0.11%
2022/01/13	2	30.95	0	0.00	30.85	2	1,882	0.11%
2022/01/11	5	31.00	0	0.00	30.85	5	1,905	0.26%
2022/01/10	6	31.13	6	31.15	31.10	0	1,913	0.00%
2022/01/07	3	31.10	0	0.00	31.00	3	1,913	0.16%
2022/01/06	2	30.93	0	30.95	31.05	2	1,922	0.10%
2022/01/05	5	31.10	0	0.00	30.95	5	1,935	0.26%
2022/01/04	2	31.15	0	0.00	31.10	2	1,957	0.10%
2022/01/03	0	0.00	5	31.65	31.25	-5	1,962	-0.25%
2021/12/30	0	0.00	5.6	31.81	31.65	-5.6	1,978	-0.28%
2021/12/29	6	31.75	3	31.70	31.90	3	1,997	0.15%
2021/12/28	0	0.00	9	31.38	31.50	-9	1,984	-0.45%
2021/12/27	2	30.90	7	30.99	31.00	-5	1,971	-0.25%
2021/12/24	0	0.00	3.7	31.00	31.00	-3.7	2,007	-0.18%
2021/12/23	0	0.00	1	30.95	31.00	-1	2,022	-0.05%
2021/12/22	2	30.80	2	30.70	30.70	0	2,052	0.00%
2021/12/21	0	0.00	1	30.80	31.00	-1	2,052	-0.05%
2021/12/20	2	30.78	0.2	30.85	30.65	1.8	2,064	0.09%
2021/12/17	7	30.98	6	31.09	30.90	1	2,063	0.05%
2021/12/16	3.3	30.91	0	0.00	30.60	3.3	2,018	0.16%
2021/12/15	4	30.95	0	0.00	30.95	4	2,060	0.19%
2021/12/13	1	30.65	0	0.00	30.60	1	2,227	0.04%
2021/12/10	0	0.00	0.2	30.80	30.65	-0.2	2,260	-0.01%
2021/12/09	0	0.00	1	30.80	30.60	-1	2,298	-0.04%
2021/12/08	0	0.00	14	30.73	30.65	-14	2,316	-0.60%
2021/12/07	0.5	30.15	0	0.00	30.30	0.5	2,304	0.02%
2021/12/06	1	30.45	0	0.00	30.45	1	2,282	0.04%
2021/12/03	2	30.30	0	0.00	30.25	2	2,275	0.09%
2021/12/01	5.2	30.25	1	30.30	30.20	4.2	2,247	0.19%
2021/11/30	2	30.30	0	0.00	30.85	2	2,220	0.09%
2021/11/29	3	30.20	0	0.00	30.35	3	2,156	0.14%
2021/11/26	6.8	30.23	15	30.53	30.40	-8.2	2,156	-0.38%
2021/11/25	6	30.79	5	30.75	30.75	1	2,147	0.05%
2021/11/24	2	30.83	0	0.00	30.85	2	2,152	0.09%
2021/11/23	0	0.00	2	31.05	30.80	-2	2,156	-0.09%
2021/11/22	6	31.30	0	0.00	31.35	6	2,147	0.28%
2021/11/19	1.5	31.33	0	0.00	31.35	1.5	2,158	0.07%
2021/11/18	0	0.00	21	31.47	31.50	-21	2,164	-0.97%
2021/11/16	0.1	31.40	3	31.55	31.40	-2.9	2,181	-0.13%
2021/11/15	1	31.60	17	31.58	31.65	-16	2,206	-0.72%
2021/11/12	5	31.55	0	0.00	31.55	5	2,203	0.23%
2021/11/11	5	31.44	0	0.00	31.50	5	2,197	0.23%
2021/11/10	3	31.48	0	0.00	31.55	3	2,224	0.14%
2021/11/09	8	31.24	26	31.14	31.40	-18	2,213	-0.81%
2021/11/08	2	30.80	0	0.00	30.55	2	2,152	0.09%
2021/11/05	0	0.00	1	30.35	30.35	-1	2,141	-0.05%
2021/11/04	3	30.50	0	0.00	30.45	3	2,130	0.14%
2021/11/03	1	30.60	12	30.54	30.50	-11	2,139	-0.51%
2021/11/02	2.5	30.43	0	0.00	30.55	2.5	2,145	0.12%
2021/11/01	0	0.00	11	30.40	30.35	-11	2,100	-0.52%
2021/10/29	0	0.00	13	30.19	30.15	-13	2,077	-0.63%
2021/10/28	0.1	30.20	0	0.00	30.30	0.1	2,051	0.00%
2021/10/26	51	30.10	2	30.00	30.15	49	2,072	2.36%
2021/10/25	3	30.00	0	0.00	30.10	3	2,059	0.15%
2021/10/22	2	30.30	0	0.00	30.25	2	2,070	0.10%
2021/10/21	15	30.53	3	30.58	30.75	12	2,071	0.58%
2021/10/20	5	30.10	0	0.00	30.20	5	1,985	0.25%
2021/10/14	1	29.90	0	0.00	29.90	1	2,039	0.05%
2021/10/12	3	30.17	0	0.00	30.25	3	2,024	0.15%
2021/10/06	1	30.60	0	0.00	31.15	1	1,983	0.05%
2021/10/04	0	0.00	2	30.45	30.45	-2	1,982	-0.10%
2021/10/01	3	30.33	0	0.00	30.35	3	2,001	0.15%
2021/09/30	10	30.95	0	0.00	31.25	10	1,984	0.50%
2021/09/29	2	30.28	0	0.00	30.65	2	2,053	0.10%
2021/09/28	16	30.94	10	30.50	30.85	6	2,061	0.29%
2021/09/24	0	0.00	1	30.95	30.75	-1	2,080	-0.05%
2021/09/23	21	30.68	2	30.80	30.75	19	2,089	0.91%
2021/09/22	6	30.00	6	30.43	30.45	0	2,107	0.00%
2021/09/17	14	31.86	19	32.00	30.75	-5	2,050	-0.24%
2021/09/16	11	31.44	0	0.00	31.45	11	1,913	0.57%
2021/09/15	8	31.46	2	31.55	31.65	6	1,898	0.32%
2021/09/14	12	31.26	10	31.24	31.25	2	1,877	0.11%
2021/09/08	0	0.00	1	30.50	30.35	-1	2,124	-0.05%
2021/09/06	0	31.15	0	0.00	30.75	0	2,163	0.00%
2021/09/03	0	0.00	8	31.00	31.25	-8	2,175	-0.37%
2021/09/02	0	0.00	12	31.20	30.85	-12	2,230	-0.54%
2021/09/01	1	31.20	0	0.00	31.05	1	2,293	0.04%
2021/08/31	2.1	31.05	0	0.00	31.20	2.1	2,321	0.09%
2021/08/30	0	31.05	0	0.00	31.25	0	2,358	0.00%
2021/08/25	2	29.90	0.2	29.95	30.00	1.8	2,360	0.08%
2021/08/24	0	0.00	40	30.25	30.25	-40	2,357	-1.70%
2021/08/23	0.2	29.70	0	0.00	29.45	0.2	2,351	0.01%
2021/08/20	0	0.00	1	28.50	28.90	-1	2,391	-0.04%
2021/08/19	1	28.90	0	0.00	28.75	1	2,438	0.04%
2021/08/18	1	29.00	0	0.00	29.20	1	2,420	0.04%
2021/08/17	10	29.25	0	0.00	29.20	10	2,419	0.41%
2021/08/12	0	0.00	1	30.20	30.15	-1	2,379	-0.04%
2021/08/10	1	30.40	0	0.00	30.60	1	2,414	0.04%
2021/08/09	1	30.35	1	30.55	30.65	0	2,464	0.00%
2021/07/30	3	31.25	0	0.00	31.05	3	2,897	0.10%
2021/07/29	1	30.90	18	30.96	31.60	-17	2,886	-0.59%
2021/07/27	2	31.75	1	31.75	31.55	1	2,946	0.03%
2021/07/26	8	31.80	2	31.80	31.45	6	2,980	0.20%
2021/07/23	8	31.83	1	31.90	31.75	7	3,012	0.23%
2021/07/22	12	31.73	1	32.00	31.60	11	2,983	0.37%
2021/07/21	0	0.00	1	31.90	31.85	-1	3,009	-0.03%
2021/07/20	5	31.50	0	0.00	31.55	5	3,040	0.16%
2021/07/16	1	31.90	1	31.90	31.80	0	3,234	0.00%
2021/07/15	7	31.92	3	31.92	31.95	4	3,400	0.12%
2021/07/14	12	31.66	0	0.00	31.70	12	3,677	0.33%
2021/07/13	1	31.95	0	0.00	32.00	1	3,780	0.03%
2021/07/12	4	32.28	0	0.00	32.20	4	3,793	0.11%
2021/07/09	2	32.40	1	32.45	32.55	1	3,817	0.03%
2021/07/08	11	32.50	1	32.45	32.80	10	3,864	0.26%
2021/07/07	0	0.00	3	32.93	32.95	-3	3,903	-0.08%
2021/07/06	8	33.66	6	33.28	33.45	2	3,923	0.05%
2021/07/05	0	0.00	5	33.15	33.00	-5	3,879	-0.13%
2021/07/01	5	32.80	1	32.80	32.65	4	3,878	0.10%
2021/06/28	2	33.25	0	0.00	33.55	2	4,012	0.05%
2021/06/25	2	33.50	1	33.30	33.20	1	4,102	0.02%
2021/06/24	2.1	33.50	0	0.00	33.65	2.1	4,123	0.05%
2021/06/23	0	0.00	13	33.44	33.50	-13	4,166	-0.31%
2021/06/22	15	33.40	11	33.25	33.20	4	4,244	0.09%
2021/06/21	35	33.85	33	34.32	33.60	2	4,502	0.04%
2021/06/18	1	32.50	1	32.85	32.40	0	4,590	0.00%
2021/06/17	23	33.06	1	32.90	32.95	22	4,689	0.47%
2021/06/16	1	33.60	0	0.00	33.60	1	4,748	0.02%
2021/06/15	1	33.50	1.1	33.63	33.00	-0.1	4,759	0.00%
2021/06/11	0	0.00	2	33.00	33.00	-2	4,761	-0.04%
2021/06/09	1	32.70	50.5	32.64	32.60	-49.5	4,790	-1.03%
2021/06/08	8	33.05	0	0.00	33.00	8	4,747	0.17%
2021/06/07	8.8	33.07	5	33.20	33.15	3.8	4,788	0.08%
2021/06/04	5	33.11	4	33.31	33.30	1	4,802	0.02%
2021/06/03	1	33.25	1	33.35	33.30	0	4,834	0.00%
2021/06/02	7.9	33.07	9	33.42	33.40	-1.1	4,873	-0.02%
2021/06/01	4	32.91	4	33.11	33.10	0	4,909	0.00%
2021/05/31	0	0.00	3	33.05	33.00	-3	4,958	-0.06%
2021/05/28	2	32.95	12	32.91	32.95	-10	4,995	-0.20%
2021/05/27	1	31.90	10	32.15	33.50	-9	4,997	-0.18%
2021/05/26	0	0.00	13	32.22	32.35	-13	5,033	-0.26%
2021/05/25	13	31.92	1	31.60	31.80	12	5,113	0.23%
2021/05/24	2	31.38	0	0.00	31.40	2	5,178	0.04%
2021/05/20	0	0.00	17	30.83	31.05	-17	5,270	-0.32%
2021/05/19	1	31.15	0	0.00	31.15	1	5,320	0.02%
2021/05/18	1	30.10	1	30.60	31.30	0	5,367	0.00%
2021/05/17	5	30.17	4	30.53	29.85	1	5,440	0.02%
2021/05/14	2	31.20	3.1	30.83	31.35	-1.1	5,452	-0.02%
2021/05/13	10	30.51	0	0.00	30.40	10	5,472	0.18%
2021/05/12	26.1	31.70	7	31.86	31.35	19.1	5,517	0.35%
2021/05/11	5	34.92	0.1	34.95	34.35	4.9	5,625	0.09%
2021/05/10	0	0.00	8.1	34.98	35.55	-8.1	5,625	-0.14%
2021/05/07	0	0.00	2	32.80	32.80	-2	5,495	-0.04%
2021/05/06	2.1	32.80	3	32.68	32.50	-0.9	5,532	-0.02%
2021/05/05	4.1	32.63	5.5	32.45	32.35	-1.4	5,590	-0.03%
2021/05/04	2	33.25	42	32.87	32.60	-40	5,646	-0.71%
2021/05/03	0	0.00	4.1	34.15	34.05	-4.1	5,645	-0.07%
2021/04/29	3	34.53	3	34.52	34.90	0	5,656	0.00%
2021/04/28	4	34.43	2	34.35	34.55	2	5,633	0.04%
2021/04/27	23	34.67	10	34.48	34.75	13	5,633	0.23%
2021/04/26	1	35.10	0	0.00	35.00	1	5,592	0.02%
2021/04/23	4	34.98	1	35.20	35.05	3	5,566	0.05%
2021/04/22	19	35.79	7	35.90	34.70	12	5,535	0.22%
2021/04/21	29.2	35.43	40	35.61	35.55	-10.8	5,388	-0.20%
2021/04/20	28	34.71	8.1	34.59	35.10	19.9	5,270	0.38%
2021/04/19	16	33.60	2	33.50	33.30	14	5,046	0.28%
2021/04/16	0	0.00	6.2	32.94	32.85	-6.2	4,985	-0.12%
2021/04/15	21.1	33.09	1	33.40	32.90	20.1	5,034	0.40%
2021/04/14	6	32.92	15	32.72	33.00	-9	5,019	-0.18%
2021/04/13	17.1	32.98	17.5	32.92	32.70	-0.4	4,996	-0.01%
2021/04/12	23	32.16	1	32.40	32.35	22	4,965	0.44%
2021/04/09	5	31.75	0	0.00	31.70	5	4,986	0.10%
2021/04/08	13	31.95	1	31.75	32.00	12	4,983	0.24%
2021/04/07	21	31.80	1	31.90	32.15	20	4,996	0.40%
2021/04/06	0	0.00	6	31.95	31.90	-6	4,993	-0.12%
2021/04/01	2	31.83	0	0.00	31.85	2	4,985	0.04%
2021/03/31	8	32.41	0	0.00	32.35	8	4,933	0.16%
2021/03/30	10	33.19	29	33.23	33.35	-19	4,868	-0.39%
2021/03/29	1	31.80	0	0.00	31.85	1	4,794	0.02%
2021/03/26	5	32.07	10	31.95	31.90	-5	4,788	-0.10%
2021/03/25	3	32.90	18.1	32.47	31.85	-15.1	4,761	-0.32%
2021/03/24	48.2	32.93	28	32.85	32.65	20.2	4,693	0.43%
2021/03/23	20.1	31.69	6	31.73	31.75	14.1	4,450	0.32%
2021/03/22	13.8	31.10	0	0.00	31.05	13.8	4,213	0.33%
2021/03/19	0	0.00	1	30.85	30.85	-1	4,104	-0.02%
2021/03/18	4	30.96	5	30.94	30.90	-1	4,050	-0.02%
2021/03/17	0	30.75	0	0.00	30.75	0	4,062	0.00%
2021/03/16	0	30.95	10	30.92	31.00	-10	4,068	-0.25%
2021/03/15	10	30.85	7	30.95	30.75	3	4,071	0.07%
2021/03/12	0	30.53	2	30.65	30.65	-2	4,047	-0.05%
2021/03/11	3	30.52	15	30.65	30.65	-12	4,061	-0.30%
2021/03/10	12	30.27	15	30.05	30.20	-3	4,044	-0.07%
2021/03/09	0	0.00	1	30.80	30.85	-1	4,040	-0.02%
2021/03/08	0	0.00	4	30.60	30.70	-4	4,066	-0.10%
2021/03/05	0	0.00	10	30.33	30.55	-10	4,073	-0.25%
2021/03/04	3	30.60	0	0.00	30.50	3	4,126	0.07%
2021/03/03	2	30.60	14	30.68	30.80	-12	4,152	-0.29%
2021/03/02	5	30.59	15	30.75	30.50	-10	4,145	-0.24%
2021/02/26	32	30.36	7	30.59	30.35	25	4,159	0.60%
2021/02/25	19	30.61	6	30.66	30.75	13	4,138	0.31%
2021/02/24	5	29.85	4	29.96	29.85	1	4,110	0.02%
2021/02/23	9	29.57	10.4	29.75	29.80	-1.4	4,099	-0.03%
2021/02/22	2.1	29.47	7	29.51	29.40	-4.9	4,068	-0.12%
2021/02/19	2	29.08	2	29.20	29.10	0	4,032	0.00%
2021/02/18	4	29.06	3	29.22	29.00	1	3,999	0.03%
2021/02/17	86	28.70	88	29.00	29.00	-2	3,989	-0.05%
2021/02/05	4	28.50	7	28.44	28.50	-3	3,904	-0.08%
2021/02/04	14	28.19	1	28.55	28.15	13	3,846	0.34%
2021/02/03	8	28.33	9	28.49	28.45	-1	3,806	-0.03%
2021/02/02	23	28.80	38	28.78	29.10	-15	3,702	-0.41%
2021/02/01	8	27.18	6	27.38	27.25	2	3,512	0.06%
2021/01/29	0	0.00	2	27.15	26.80	-2	3,453	-0.06%
2021/01/28	4.5	27.13	3	27.10	27.05	1.5	3,409	0.04%
2021/01/27	10	27.47	1	27.45	27.45	9	3,368	0.27%
2021/01/26	2	27.45	0	0.00	27.45	2	3,315	0.06%
2021/01/25	0	0.00	4.1	27.78	27.85	-4.1	3,265	-0.13%
2021/01/22	1	27.45	1	27.45	27.50	0	3,258	0.00%
2021/01/21	7	27.71	0	0.00	27.75	7	3,211	0.22%
2021/01/20	6	28.23	0	0.00	28.00	6	3,231	0.19%
2021/01/19	1	28.55	4	28.74	28.70	-3	3,225	-0.09%
2021/01/18	11	28.29	24	28.53	28.80	-13	3,224	-0.40%
2021/01/15	3.4	28.57	3	28.55	28.70	0.4	3,296	0.01%
2021/01/14	7	28.89	0	0.00	28.90	7	3,357	0.21%
2021/01/13	8.1	29.20	4	29.38	29.15	4.1	3,361	0.12%
2021/01/12	15	29.02	3	29.28	28.75	12	3,340	0.36%
2021/01/11	18	29.07	15.3	29.17	29.20	2.7	3,310	0.08%
2021/01/08	10	29.01	10	28.61	29.00	0	3,271	0.00%
2021/01/07	1	28.40	0	0.00	28.30	1	3,198	0.03%
2021/01/06	3.5	28.24	8	28.26	28.20	-4.5	3,193	-0.14%
2021/01/05	10	28.32	0	0.00	28.40	10	3,224	0.31%
2021/01/04	3	28.00	0	0.00	28.45	3	3,220	0.09%
2020/12/30	2	27.55	1	28.00	27.95	1	3,163	0.03%
2020/12/29	2	27.35	0	0.00	27.30	2	3,110	0.06%
2020/12/28	1	27.60	0	0.00	27.45	1	3,118	0.03%
2020/12/23	3.2	27.10	0	0.00	27.20	3.2	3,125	0.10%
2020/12/22	1	27.60	0	0.00	27.40	1	3,122	0.03%
2020/12/21	0	0.00	1	27.60	27.75	-1	3,139	-0.03%
2020/12/18	2	27.40	0	0.00	27.45	2	3,155	0.06%
2020/12/15	2	27.45	1	27.45	27.40	1	3,168	0.03%
2020/12/14	1	27.95	0	0.00	27.95	1	3,211	0.03%
2020/12/11	7	28.00	8	28.34	28.00	-1	3,208	-0.03%
2020/12/10	2	28.55	0	0.00	28.50	2	3,182	0.06%
2020/12/09	3	28.70	0.1	28.70	28.65	2.9	3,151	0.09%
2020/12/08	9.3	28.83	0	0.00	28.70	9.3	3,166	0.29%
2020/12/07	2	29.10	1	29.10	29.20	1	3,154	0.03%
2020/12/04	6	29.16	0	0.00	29.45	6	3,169	0.19%
2020/12/03	6	29.18	1	29.20	29.25	5	3,161	0.16%
2020/12/02	10	29.17	4	29.15	29.15	6	3,171	0.19%
2020/12/01	0	0.00	0	29.60	29.55	0	3,113	0.00%
2020/11/30	3	29.97	2	30.00	29.55	1	3,126	0.03%
2020/11/27	1	29.95	0	30.20	30.40	1	3,079	0.03%
2020/11/26	1	30.00	0	0.00	30.00	1	3,076	0.03%
2020/11/25	1	30.10	2	30.05	30.05	-1	3,091	-0.03%
2020/11/24	0	0.00	0.3	29.55	29.60	-0.3	3,036	-0.01%
2020/11/23	2	29.63	5	29.78	29.80	-3	2,998	-0.10%
2020/11/20	12	29.73	4	29.55	29.55	8	2,948	0.27%
2020/11/19	1	29.95	0	0.00	29.90	1	2,911	0.03%
2020/11/18	3	30.00	0	0.00	30.00	3	2,905	0.10%
2020/11/17	0	0.00	3	30.12	30.05	-3	2,908	-0.10%
2020/11/16	2	30.20	12	30.20	30.45	-10	2,961	-0.34%
2020/11/12	1	29.95	0	0.00	30.00	1	3,096	0.03%
2020/11/11	0	0.00	2	30.23	30.25	-2	3,121	-0.06%
2020/11/10	2	30.00	0	30.20	30.00	2	3,177	0.06%
2020/11/09	0	0.00	2.1	30.20	30.25	-2.1	3,231	-0.06%
2020/11/06	2	30.00	22	30.01	30.15	-20	3,240	-0.62%
2020/10/29	1	29.99	1	30.00	29.95	0	3,308	0.00%
2020/10/28	1	30.35	2	30.45	30.10	-1	3,321	-0.03%
2020/10/27	2	30.13	1	30.35	30.10	1	3,319	0.03%
2020/10/26	2	30.45	4	30.55	30.50	-2	3,314	-0.06%
2020/10/23	0	0.00	2	30.53	30.55	-2	3,333	-0.06%
2020/10/21	1	29.85	0	0.00	30.10	1	3,282	0.03%
2020/10/20	2	29.70	0	0.00	30.00	2	3,371	0.06%
2020/10/15	1	29.75	1	29.75	29.85	0	3,409	0.00%
2020/10/14	0	0.00	6	30.06	29.85	-6	3,457	-0.17%
2020/10/13	9	30.08	20	30.20	29.90	-11	3,466	-0.32%
2020/10/12	0	29.85	30	30.00	30.00	-30	3,453	-0.87%
2020/10/08	14	29.75	0	0.00	29.75	14	3,488	0.40%
2020/10/07	2	29.70	0	0.00	29.70	2	3,509	0.06%
2020/09/30	0	0.00	30	30.30	29.85	-30	3,642	-0.82%
2020/09/29	0	0.00	43	30.00	29.85	-43	3,671	-1.17%
2020/09/28	2	30.00	0	0.00	30.00	2	3,709	0.05%
2020/09/25	0	0.00	32	30.00	30.00	-32	3,733	-0.86%
2020/09/24	2	29.70	100	29.65	29.65	-98	3,737	-2.62%
2020/09/21	0	0.00	1	30.90	30.50	-1	3,758	-0.03%
2020/09/18	1	30.85	34	30.66	30.65	-33	3,755	-0.88%
2020/09/17	1	30.55	5	30.40	30.70	-4	3,710	-0.11%
2020/09/16	4	30.05	6	29.96	29.80	-2	3,644	-0.05%
2020/09/15	7	29.64	18	29.65	29.70	-11	3,651	-0.30%
2020/09/11	1	29.85	1	29.80	29.75	0	3,685	0.00%
2020/09/10	0	0.00	1	29.90	29.95	-1	3,642	-0.03%
2020/09/09	4	29.96	0	0.00	29.85	4	3,613	0.11%
2020/09/08	6	29.85	0	0.00	29.85	6	3,589	0.17%
2020/09/07	41	30.35	15	30.17	30.35	26	3,554	0.73%
2020/09/04	1	30.10	4	29.94	29.85	-3	3,524	-0.09%
2020/09/03	4	30.38	1.2	30.16	30.15	2.8	3,559	0.08%
2020/09/02	4	29.75	6	29.91	29.75	-2	3,542	-0.06%
2020/09/01	22	29.56	2	29.65	29.55	20	3,502	0.57%
2020/08/31	1	29.15	1	29.25	29.30	0	3,435	0.00%
2020/08/28	0	0.00	1	29.35	29.30	-1	3,386	-0.03%
2020/08/26	1	29.70	0	0.00	29.70	1	3,406	0.03%
2020/08/25	0	0.00	2	29.80	29.65	-2	3,408	-0.06%
2020/08/21	1	29.60	2	29.35	29.85	-1	3,532	-0.03%
2020/08/20	8	29.52	9.2	29.44	29.40	-1.2	3,544	-0.03%
2020/08/19	4	29.60	1	29.55	29.50	3	3,504	0.09%
2020/08/18	3	29.58	12	29.77	30.05	-9	3,469	-0.26%
2020/08/17	2	28.75	13	28.94	28.90	-11	3,448	-0.32%
2020/08/14	14	28.30	0	0.00	28.75	14	3,432	0.41%
2020/08/13	0	0.00	14	28.80	29.10	-14	3,390	-0.41%
2020/08/12	0	0.00	1	28.35	28.15	-1	3,339	-0.03%
2020/08/11	1	28.25	0	0.00	28.10	1	3,344	0.03%
2020/08/10	7	28.54	10	28.85	28.55	-3	3,326	-0.09%
2020/08/07	0	0.00	5	28.50	28.50	-5	3,249	-0.15%
2020/08/06	1	28.30	1	28.20	28.35	0	3,249	0.00%
2020/08/05	1	28.10	0	0.00	28.25	1	3,269	0.03%
2020/08/04	0	0.00	10	27.70	27.65	-10	3,258	-0.31%
2020/08/03	0	0.00	3	27.60	27.50	-3	3,266	-0.09%
2020/07/31	2	27.50	0	0.00	27.20	2	3,259	0.06%
2020/07/30	11	27.74	1	27.60	27.80	10	3,258	0.31%
2020/07/29	4	27.69	1	27.90	27.60	3	3,262	0.09%
2020/07/28	0	0.00	9	28.19	28.15	-9	3,255	-0.28%
2020/07/27	16	28.08	6	28.17	27.95	10	3,248	0.31%
2020/07/24	26	28.78	35	28.77	28.60	-9	3,202	-0.28%
2020/07/23	1	28.15	24	28.36	28.15	-23	3,125	-0.74%
2020/07/22	6	28.05	0	0.00	28.40	6	3,144	0.19%
2020/07/21	1.1	28.01	11	28.06	28.15	-9.9	3,142	-0.32%
2020/07/20	8	27.92	8.1	28.23	28.30	-0.1	3,118	0.00%
2020/07/17	7	27.47	2	27.40	27.45	5	3,107	0.16%
2020/07/16	0	0.00	13	27.34	27.55	-13	3,117	-0.42%
2020/07/15	11	27.25	5	27.25	27.05	6	3,088	0.19%
2020/07/14	3	26.98	0	0.00	26.90	3	3,077	0.10%
2020/07/13	1	27.00	0	0.00	27.00	1	3,103	0.03%
2020/07/10	2	26.78	0	0.00	26.75	2	3,116	0.06%
2020/07/09	7	27.09	1	27.15	26.95	6	3,124	0.19%
2020/07/08	13	27.20	3	27.10	27.15	10	3,129	0.32%
2020/07/07	5	26.75	0	0.00	26.65	5	3,153	0.16%
2020/07/06	18	26.71	7	26.80	26.65	11	3,115	0.35%
2020/07/03	17	26.84	2	26.80	26.60	15	3,117	0.48%
2020/07/02	2	26.80	20	27.15	26.80	-18	3,127	-0.58%
2020/07/01	1	27.00	0	0.00	27.00	1	3,118	0.03%
2020/06/30	1	27.20	1	27.05	27.05	0	3,183	0.00%
2020/06/24	6	26.98	1	27.10	26.95	5	3,182	0.16%
2020/06/19	0	0.00	1	27.05	27.10	-1	3,390	-0.03%
2020/06/15	0.2	26.95	0	0.00	26.90	0.2	3,855	0.00%
2020/06/11	1	27.50	13	27.65	27.25	-12	4,120	-0.29%
2020/06/10	10	28.47	1	28.35	28.65	9	4,229	0.21%
2020/06/09	2	28.30	3	29.00	28.35	-1	4,351	-0.02%
2020/06/08	6	28.38	0	0.00	28.40	6	4,528	0.13%
2020/06/05	1	28.10	0	0.00	28.10	1	4,707	0.02%
2020/06/02	5	27.90	0	0.00	27.90	5	4,899	0.10%
2020/05/29	0	0.00	1	28.25	28.20	-1	4,913	-0.02%
2020/05/28	8	28.64	1	28.55	28.40	7	4,854	0.14%
2020/05/27	0	0.00	1	28.75	28.40	-1	4,885	-0.02%
2020/05/22	0	0.00	6	28.13	28.15	-6	4,972	-0.12%
2020/05/21	0	0.00	1	27.30	27.25	-1	4,882	-0.02%
2020/05/20	0	0.00	1.4	27.21	27.10	-1.4	4,882	-0.03%
2020/05/19	10	27.05	0	0.00	27.00	10	4,863	0.21%
2020/05/18	0	0.00	2	27.30	27.05	-2	4,875	-0.04%
2020/05/15	0	0.00	1	27.00	26.95	-1	4,880	-0.02%
2020/05/12	2	26.90	0	0.00	26.90	2	5,011	0.04%
2020/05/11	0	0.00	1	27.10	26.90	-1	4,990	-0.02%
2020/05/08	11	26.70	0	0.00	26.45	11	4,980	0.22%
2020/05/06	0	0.00	7	27.33	26.90	-7	5,024	-0.14%
2020/05/05	0	0.00	11	27.00	27.00	-11	4,992	-0.22%
2020/05/04	0	0.00	3	26.57	26.85	-3	4,978	-0.06%
2020/04/30	0	0.00	5	26.90	26.85	-5	4,992	-0.10%
2020/04/29	12	26.95	0	0.00	26.70	12	5,001	0.24%
2020/04/28	0	0.00	10	26.87	26.80	-10	5,122	-0.20%
2020/04/27	10	26.70	12	26.55	26.60	-2	5,252	-0.04%
2020/04/24	0	0.00	10	26.00	25.95	-10	5,244	-0.19%
2020/04/21	0	0.00	1	25.95	26.00	-1	5,257	-0.02%
2020/04/20	1	26.15	0	0.00	26.00	1	5,265	0.02%
2020/04/16	2	25.50	0	0.00	25.55	2	5,336	0.04%
2020/04/15	1	26.15	0	0.00	26.00	1	5,379	0.02%
2020/04/14	0	0.00	15	26.38	26.55	-15	5,390	-0.28%
2020/04/13	0	0.00	1	26.10	26.10	-1	5,350	-0.02%
2020/04/10	3	26.05	13	24.50	26.05	-10	5,317	-0.19%
2020/04/08	0	0.00	11	24.05	23.90	-11	5,263	-0.21%
2020/04/07	2	23.85	1	24.05	23.70	1	5,334	0.02%
2020/04/06	2	23.80	0	0.00	23.80	2	5,383	0.04%
2020/04/01	2.4	23.81	1	24.10	24.00	1.4	5,464	0.03%
2020/03/30	1	23.55	1	23.75	23.60	0	5,401	0.00%
2020/03/27	5	24.03	0	0.00	23.50	5	5,416	0.09%
2020/03/26	1	24.25	11	24.54	24.65	-10	5,350	-0.19%
2020/03/25	2	24.10	2	24.05	24.10	0	5,332	0.00%
2020/03/24	0	0.00	1	24.30	23.00	-1	5,263	-0.02%
2020/03/23	1	23.45	0	0.00	23.80	1	5,209	0.02%
2020/03/20	1	24.90	1	25.60	25.60	0	5,145	0.00%
2020/03/19	3	24.37	5	24.16	24.10	-2	5,044	-0.04%
2020/03/18	0.3	24.80	1	24.70	25.00	-0.7	4,938	-0.01%
2020/03/17	1	24.95	1	24.50	24.80	0	4,835	0.00%
2020/03/16	0	0.00	1	24.70	24.50	-1	4,687	-0.02%
2020/03/13	0	0.00	11	24.04	24.65	-11	4,549	-0.24%
2020/03/12	0	0.00	101	24.80	24.80	-101	4,432	-2.28%	大賣/鉅額交易
2020/03/11	5	25.80	0	0.00	25.50	5	4,255	0.12%
2020/03/09	7	26.05	8	26.02	26.00	-1	3,963	-0.03%
2020/03/04	1	26.95	0	0.00	26.90	1	3,989	0.03%
2020/03/03	5	27.06	5	27.05	26.95	0	3,993	0.00%
2020/03/02	0	0.00	2	26.80	26.80	-2	3,960	-0.05%
2020/02/27	1	26.85	0	0.00	26.75	1	3,910	0.03%
2020/02/25	0	0.00	14	26.70	26.80	-14	3,846	-0.36%
2020/02/24	2	27.00	5	27.05	26.95	-3	3,834	-0.08%
2020/02/20	10	27.20	0	0.00	27.20	10	3,909	0.26%
2020/02/19	0	0.00	5	27.50	27.35	-5	3,958	-0.13%
2020/02/18	0	0.00	10	27.50	27.55	-10	4,118	-0.24%
2020/02/17	11	27.80	11	27.80	27.85	0	4,132	0.00%
2020/02/14	0	0.00	4	27.69	27.70	-4	4,200	-0.10%
2020/02/13	0	0.00	3	27.18	27.35	-3	4,151	-0.07%
2020/02/11	1	26.95	0	0.00	26.80	1	4,155	0.02%
2020/02/07	0	0.00	3	26.85	26.90	-3	4,183	-0.07%
2020/02/06	0	0.00	6	26.85	27.00	-6	4,152	-0.14%
2020/02/03	6	26.55	3	27.10	27.10	3	4,371	0.07%
2020/01/31	0	0.00	24	26.93	27.05	-24	4,402	-0.55%
2020/01/30	10	26.05	56	26.50	26.40	-46	4,322	-1.06%
2020/01/20	0	0.00	2	27.00	26.90	-2	4,181	-0.05%
2020/01/17	3	26.90	16	26.99	26.85	-13	4,211	-0.31%
2020/01/16	0	0.00	8	26.64	26.55	-8	4,202	-0.19%
2020/01/15	0	0.00	8	26.45	26.35	-8	4,222	-0.19%
2020/01/10	5	26.00	0	0.00	25.80	5	4,206	0.12%
2020/01/09	5	26.00	0	0.00	26.10	5	4,236	0.12%
2020/01/08	10	26.10	46.7	26.08	26.10	-36.7	4,225	-0.87%
2020/01/06	3	26.65	0	0.00	26.65	3	4,223	0.07%
2020/01/03	0	0.00	1	26.60	26.75	-1	4,244	-0.02%
2020/01/02	5	26.65	3	26.83	26.60	2	4,252	0.05%
2019/12/30	0	0.00	5	26.25	26.25	-5	4,197	-0.12%
2019/12/27	1	26.20	2	26.30	26.30	-1	4,290	-0.02%
2019/12/26	12	26.35	1	26.35	26.35	11	4,256	0.26%
2019/12/23	1	26.45	1	26.35	26.50	0	4,359	0.00%
2019/12/20	13	26.32	11	26.40	26.55	2	4,374	0.05%
2019/12/19	1	26.50	0	0.00	26.55	1	4,376	0.02%
2019/12/18	1	26.50	5	26.59	26.60	-4	4,398	-0.09%
2019/12/17	0	26.70	0	0.00	26.80	0	4,407	0.00%
2019/12/16	5	26.60	0	0.00	26.65	5	4,407	0.11%
2019/12/13	6	26.70	3.7	26.72	26.85	2.3	4,379	0.05%
2019/12/12	9.3	26.75	10	26.80	26.80	-0.7	4,394	-0.02%
2019/12/10	2	26.85	0	0.00	27.00	2	4,539	0.04%
2019/12/09	4	26.76	2	26.85	26.90	2	4,609	0.04%
2019/12/05	0	0.00	5	27.05	27.05	-5	4,586	-0.11%
2019/12/04	4	27.15	1	27.15	27.15	3	4,586	0.07%
2019/12/03	1	26.65	1	26.85	27.00	0	4,567	0.00%
2019/11/29	0	0.00	1	27.00	27.10	-1	4,562	-0.02%
2019/11/28	1.7	27.00	0	0.00	27.10	1.7	4,516	0.04%
2019/11/27	0	0.00	5	27.00	27.15	-5	4,535	-0.11%
2019/11/26	0	0.00	3	27.10	27.15	-3	4,574	-0.07%
2019/11/21	0	0.00	2	27.00	27.00	-2	4,640	-0.04%
2019/11/20	0	0.00	15	27.10	27.00	-15	4,615	-0.33%
2019/11/19	15	26.95	0	0.00	27.00	15	4,632	0.32%
2019/11/15	26	26.96	5	27.11	27.00	21	4,665	0.45%
2019/11/14	0	0.00	9	27.37	27.20	-9	4,675	-0.19%
2019/11/13	0	0.00	2	27.55	27.20	-2	4,764	-0.04%
2019/11/12	6	27.28	0	0.00	27.25	6	4,708	0.13%
2019/11/11	16	27.14	7	27.34	27.35	9	4,692	0.19%
2019/11/08	0	0.00	24	27.37	27.50	-24	4,679	-0.51%
2019/11/06	10	26.80	0	0.00	26.75	10	4,657	0.21%
2019/11/05	1	26.80	1	26.90	26.90	0	4,659	0.00%
2019/11/04	4	26.83	2	27.10	26.95	2	4,687	0.04%
2019/11/01	10	26.80	3	26.82	26.80	7	4,662	0.15%
2019/10/31	10	26.95	4	26.93	27.05	6	4,635	0.13%
2019/10/30	1	27.00	17	27.09	27.05	-16	4,670	-0.34%
2019/10/29	0	0.00	103	26.50	26.45	-103	4,814	-2.14%	大賣/鉅額交易
2019/10/28	12	26.14	0	0.00	26.30	12	4,792	0.25%
2019/10/25	7	26.24	4	26.40	26.25	3	4,798	0.06%
2019/10/24	18	26.36	0	0.00	26.30	18	4,814	0.37%
2019/10/23	4	26.45	0	0.00	26.45	4	4,839	0.08%
2019/10/22	2	26.40	14	26.45	26.55	-12	5,048	-0.24%
2019/10/21	10	25.90	1	25.90	26.05	9	5,018	0.18%
2019/10/18	0	0.00	3	26.15	26.10	-3	5,011	-0.06%
2019/10/17	1	26.25	14	26.16	26.15	-13	5,037	-0.26%
2019/10/16	1	25.80	3	26.15	25.80	-2	4,946	-0.04%
2019/10/15	15	25.69	4.5	25.89	26.00	10.5	4,861	0.22%
2019/10/14	1	25.95	21	25.82	25.95	-20	4,838	-0.41%
2019/10/09	0	0.00	4	26.03	25.95	-4	4,946	-0.08%
2019/10/08	0	0.00	15	26.00	25.95	-15	4,939	-0.30%
2019/10/07	12	25.73	2	25.68	25.80	10	5,000	0.20%
2019/10/04	24	25.96	13	25.96	25.70	11	5,039	0.22%
2019/10/03	10	26.27	13	26.20	25.90	-3	5,030	-0.06%
2019/10/02	16	25.73	17	25.49	25.50	-1	4,877	-0.02%
2019/10/01	2	25.10	2	25.35	25.30	0	4,831	0.00%
2019/09/25	0	0.00	3	24.80	24.85	-3	4,765	-0.06%
2019/09/24	4	24.50	1	24.40	24.80	3	4,777	0.06%
2019/09/23	24	24.84	4	24.93	24.75	20	4,729	0.42%
2019/09/20	4	24.66	4	25.30	25.30	0	4,721	0.00%
2019/09/17	18	25.20	4	25.11	24.95	14	4,745	0.30%
2019/09/16	0	0.00	16	25.65	25.40	-16	4,887	-0.33%
2019/09/12	1	24.95	5	25.21	25.35	-4	4,844	-0.08%
2019/09/11	21	24.77	3	25.12	24.90	18	4,815	0.37%
2019/09/10	15	24.75	1	24.95	24.90	14	4,758	0.29%
2019/09/06	3	24.92	4	25.09	24.75	-1	4,762	-0.02%
2019/09/03	4	24.78	1	24.55	24.55	3	4,824	0.06%
2019/08/29	0	0.00	2	25.20	24.85	-2	4,894	-0.04%
2019/08/28	4	24.95	1	25.30	24.85	3	4,948	0.06%
2019/08/27	2	25.00	3	25.17	25.00	-1	5,020	-0.02%
2019/08/26	2	24.90	0	0.00	24.80	2	5,159	0.04%
2019/08/23	1	25.15	0	0.00	25.30	1	5,630	0.02%
2019/08/22	5	25.19	0	0.00	25.30	5	6,425	0.08%
2019/08/21	1	25.10	7	25.13	25.20	-6	6,601	-0.09%
2019/08/20	13	24.78	7	24.99	24.90	6	6,729	0.09%
2019/08/19	1	25.05	13	24.83	25.05	-12	6,643	-0.18%
2019/08/16	0	0.00	22	23.28	24.15	-22	6,510	-0.34%
2019/08/15	0	0.00	4	23.05	23.25	-4	6,493	-0.06%
2019/08/14	10	23.40	0	0.00	23.55	10	6,667	0.15%
2019/08/12	0	0.00	4	23.70	23.70	-4	6,685	-0.06%
2019/08/08	0	0.00	2	23.60	23.55	-2	6,728	-0.03%
2019/08/06	7	23.07	2	23.10	23.25	5	6,803	0.07%
2019/08/05	22	23.49	0	0.00	23.25	22	6,880	0.32%
2019/08/02	35	23.46	13	23.45	23.35	22	6,958	0.32%
2019/08/01	30	24.45	21	23.85	23.85	9	6,954	0.13%
2019/07/31	3	24.67	21	24.72	24.90	-18	6,820	-0.26%
2019/07/29	7	23.73	6	23.90	23.90	1	6,626	0.02%
2019/07/26	6	23.88	7	23.91	23.70	-1	6,611	-0.02%
2019/07/25	8	24.18	3	24.17	24.20	5	6,583	0.08%
2019/07/24	13	23.95	21	23.93	23.95	-8	6,645	-0.12%
2019/07/23	2	23.25	0	0.00	23.25	2	6,438	0.03%
2019/07/22	12	23.07	23	23.36	23.35	-11	6,426	-0.17%
2019/07/19	6	22.88	6	22.98	22.95	0	6,371	0.00%
2019/07/18	1	22.85	0	0.00	22.85	1	6,340	0.02%
2019/07/17	3	23.05	0	0.00	22.85	3	6,332	0.05%
2019/07/16	0	0.00	22	23.07	23.05	-22	6,327	-0.35%
2019/07/15	0	0.00	35	23.00	23.00	-35	6,309	-0.55%
2019/07/10	0	0.00	2	22.30	22.45	-2	6,282	-0.03%
2019/07/09	1	22.50	13	22.55	22.55	-12	6,363	-0.19%
2019/07/08	0	0.00	2	22.60	22.60	-2	6,433	-0.03%
2019/07/05	2	22.55	10	22.55	22.60	-8	6,508	-0.12%
2019/07/04	8	22.53	7	22.52	22.60	1	6,549	0.02%
2019/07/03	4	22.16	7	22.25	22.20	-3	6,651	-0.05%
2019/07/02	5	22.99	8	23.00	23.05	-3	6,724	-0.04%
2019/07/01	9	22.83	6	22.83	22.90	3	6,755	0.04%
2019/06/28	0	0.00	1	22.80	22.80	-1	6,784	-0.01%
2019/06/27	5	22.80	0	0.00	22.75	5	6,850	0.07%
2019/06/25	33	22.65	0	0.00	22.70	33	6,995	0.47%
2019/06/24	6	22.80	3	22.75	22.70	3	7,025	0.04%
2019/06/21	26	22.83	22	23.00	22.70	4	6,932	0.06%
2019/06/20	12	22.90	11	23.15	22.85	1	6,784	0.01%
2019/06/19	0	0.00	8	23.11	23.15	-8	6,780	-0.12%
2019/06/18	1	22.90	36	23.00	22.95	-35	6,731	-0.52%
2019/06/17	0	0.00	12	22.98	23.00	-12	6,746	-0.18%
2019/06/14	10	22.85	1	22.85	22.85	9	6,735	0.13%
2019/06/13	0	0.00	2	22.95	22.95	-2	6,731	-0.03%
2019/06/12	8	22.71	28	22.84	22.90	-20	6,754	-0.30%
2019/06/10	1	22.50	4	22.45	22.55	-3	6,793	-0.04%
2019/06/06	1	22.45	3	22.43	22.45	-2	6,819	-0.03%
2019/06/05	3	22.55	29	22.47	22.40	-26	6,884	-0.38%
2019/06/04	27	22.52	28.4	22.53	22.50	-1.4	6,863	-0.02%
2019/06/03	6	22.83	4	22.86	22.75	2	6,793	0.03%
2019/05/31	7	22.93	15	22.91	22.85	-8	6,704	-0.12%
2019/05/30	156	23.10	131	23.14	22.80	25	6,520	0.38%	大買/大賣/
2019/05/29	121	23.75	83	23.90	23.00	38	6,068	0.63%	大買/
2019/05/28	15	22.67	54	22.46	22.75	-39	5,313	-0.73%
2019/05/27	45	22.25	8	22.25	22.10	37	5,142	0.72%
2019/05/24	2	22.00	0	0.00	21.95	2	5,075	0.04%
2019/05/23	0	0.00	1	22.05	22.10	-1	5,255	-0.02%
2019/05/22	44	22.39	14	22.35	22.10	30	5,412	0.55%
2019/05/21	42	22.49	39	22.48	22.60	3	5,558	0.05%
2019/05/20	0	0.00	6	22.24	22.20	-6	5,448	-0.11%
2019/05/17	3	22.08	0	0.00	21.90	3	5,476	0.05%
2019/05/16	0	0.00	11	22.28	22.10	-11	5,478	-0.20%
2019/05/15	10	21.97	3	22.25	21.80	7	5,467	0.13%
2019/05/14	1	21.65	21	21.24	21.75	-20	5,469	-0.37%
2019/05/13	11	22.07	6	21.75	21.75	5	5,397	0.09%
2019/05/10	22	22.39	3	22.28	22.55	19	5,346	0.36%
2019/05/09	6	22.58	7	22.60	22.55	-1	5,317	-0.02%
2019/05/08	3	22.25	0	0.00	22.40	3	5,360	0.06%
2019/05/07	2	22.55	0	0.00	22.50	2	5,411	0.04%
2019/05/06	1	22.50	4	22.48	22.50	-3	5,457	-0.05%
2019/05/03	4	22.75	1	22.80	22.75	3	5,467	0.05%
2019/05/02	9	22.91	1	22.90	22.90	8	5,475	0.15%
2019/04/30	0	0.00	17	22.59	23.10	-17	5,471	-0.31%
2019/04/29	8	22.09	12	22.34	22.15	-4	5,409	-0.07%
2019/04/26	5	22.46	20	22.44	22.45	-15	5,414	-0.28%
2019/04/25	1	22.75	0	0.00	22.70	1	5,451	0.02%
2019/04/24	8	22.71	8	22.69	22.70	0	5,600	0.00%
2019/04/23	3	22.65	11	22.80	22.75	-8	5,580	-0.14%
2019/04/22	1	22.75	4	22.78	22.85	-3	5,629	-0.05%
2019/04/19	0	0.00	1	22.65	22.65	-1	5,703	-0.02%
2019/04/18	5	22.52	0	0.00	22.40	5	5,789	0.09%
2019/04/16	8	22.55	33	22.56	22.80	-25	5,943	-0.42%
2019/04/15	10	23.06	48	22.72	22.75	-38	6,031	-0.63%
2019/04/12	23	22.85	3	22.95	22.95	20	6,000	0.33%
2019/04/11	1	22.65	11	22.70	22.65	-10	5,916	-0.17%
2019/04/10	7	22.39	6	22.45	22.60	1	5,841	0.02%
2019/04/09	5	22.23	2	22.50	22.55	3	5,826	0.05%
2019/04/08	15	21.78	9	22.03	22.15	6	5,717	0.10%
2019/04/03	4	21.51	22	21.50	21.55	-18	5,634	-0.32%
2019/04/02	0	0.00	14.1	21.42	21.55	-14.1	5,588	-0.25%
2019/04/01	8	21.16	6	21.13	21.20	2	5,614	0.04%
2019/03/29	0	0.00	36	20.91	21.00	-36	5,504	-0.65%
2019/03/28	0	0.00	5	20.40	20.50	-5	5,499	-0.09%
2019/03/27	4	20.20	0	0.00	20.30	4	5,519	0.07%
2019/03/26	1	20.10	0	0.00	20.15	1	5,496	0.02%
2019/03/25	0	0.00	67	20.10	20.10	-67	5,570	-1.20%
2019/03/22	61	20.05	6	20.01	20.15	55	5,621	0.98%
2019/03/21	1	20.05	1	20.05	20.05	0	5,699	0.00%
2019/03/20	0	0.00	2.1	20.04	20.00	-2.1	5,729	-0.04%
2019/03/19	1	19.95	0	0.00	19.95	1	5,726	0.02%
2019/03/18	21	20.11	15	20.01	20.05	6	5,725	0.10%
2019/03/15	3	20.30	0	0.00	20.25	3	5,759	0.05%
2019/03/14	0	0.00	5	20.19	20.15	-5	5,749	-0.09%
2019/03/13	12	19.99	3	20.00	20.00	9	5,871	0.15%
2019/03/12	27	20.01	19	20.05	19.85	8	5,916	0.14%
2019/03/11	1.1	20.18	4	20.03	20.05	-2.9	6,198	-0.05%
2019/03/08	8	19.44	6	19.55	19.60	2	6,651	0.03%
2019/03/07	0	0.00	10	19.40	19.40	-10	9,494	-0.11%
2019/02/27	1	19.10	0	0.00	19.05	1	10,206	0.01%
2019/02/25	30	19.20	31	19.30	19.20	-1	10,224	-0.01%
2019/02/22	4	19.64	76	19.63	19.65	-72	10,198	-0.71%
2019/02/21	0	0.00	2	19.60	19.75	-2	10,107	-0.02%
2019/02/20	4	19.51	15	19.48	19.50	-11	9,997	-0.11%
2019/02/19	10	18.80	1	19.05	19.05	9	9,940	0.09%
2019/02/18	1	18.90	32	18.84	18.95	-31	10,082	-0.31%
2019/02/14	5	18.50	1	18.50	18.50	4	10,447	0.04%
2019/02/13	2	18.48	20	18.48	18.50	-18	10,465	-0.17%
2019/02/12	0	0.00	4	18.50	18.60	-4	10,465	-0.04%
2019/02/11	3	18.37	2	18.55	18.55	1	10,480	0.01%
2019/01/30	3	18.60	5	18.49	18.55	-2	10,478	-0.02%
2019/01/29	33	18.49	35	18.39	18.45	-2	10,454	-0.02%
2019/01/28	0	0.00	24	18.76	18.85	-24	10,428	-0.23%
2019/01/25	4	18.50	1	18.55	18.50	3	10,397	0.03%
2019/01/24	25	18.46	31	18.53	18.50	-6	10,414	-0.06%
2019/01/23	0	0.00	3	18.27	18.35	-3	10,436	-0.03%
2019/01/22	23	18.25	28	18.26	18.30	-5	10,490	-0.05%
2019/01/21	25	18.21	26	18.30	18.35	-1	10,524	-0.01%
2019/01/18	10	18.19	1	18.15	18.15	9	10,518	0.09%
2019/01/17	25	18.19	47	18.28	18.15	-22	10,558	-0.21%
2019/01/16	4	18.20	15	18.17	18.10	-11	10,548	-0.10%
2019/01/15	24	17.72	20	17.85	17.90	4	10,467	0.04%
2019/01/14	2	17.95	0	0.00	17.80	2	10,487	0.02%
2019/01/11	12	17.92	32	17.85	17.90	-20	10,525	-0.19%
2019/01/10	9	17.67	5	17.85	17.85	4	10,553	0.04%
2019/01/09	29	17.41	25	17.45	17.50	4	10,493	0.04%
2019/01/07	47	17.00	0	0.00	17.00	47	10,448	0.45%
2019/01/04	35	17.01	0	0.00	17.00	35	10,323	0.34%
2019/01/03	4	17.25	0	0.00	17.25	4	10,341	0.04%
2019/01/02	1	17.40	0	0.00	17.45	1	10,319	0.01%
2018/12/27	0	0.00	21	17.65	17.55	-21	10,324	-0.20%
2018/12/26	41	17.45	0	0.00	17.30	41	10,310	0.40%
2018/12/25	24	17.56	10	17.65	17.65	14	10,308	0.14%
2018/12/24	47	17.96	59	17.98	17.95	-12	10,296	-0.12%
2018/12/21	4	17.21	0	0.00	17.15	4	10,259	0.04%
2018/12/20	9	17.50	0	0.00	17.45	9	10,142	0.09%
2018/12/18	10	17.82	0	0.00	17.70	10	10,088	0.10%
2018/12/17	7	18.16	12	18.32	18.15	-5	10,055	-0.05%
2018/12/14	3	18.30	6	18.34	18.35	-3	9,991	-0.03%
2018/12/13	1	17.95	0	0.00	17.95	1	9,905	0.01%
2018/12/11	15	17.85	0	0.00	17.95	15	9,846	0.15%
2018/12/10	11	18.03	0	0.00	17.85	11	9,858	0.11%
2018/12/07	28	18.10	1	18.15	18.25	27	9,809	0.28%
2018/12/06	19	18.04	5	17.96	17.95	14	9,759	0.14%
2018/12/05	17	18.40	12	18.60	18.65	5	9,583	0.05%
2018/12/04	22	18.50	10	18.85	18.75	12	9,494	0.13%
2018/12/03	10	17.97	40	18.21	18.15	-30	9,161	-0.33%
2018/11/30	89	17.41	27	17.53	17.15	62	8,612	0.72%
2018/11/29	16	16.95	100	17.10	17.05	-84	5,741	-1.46%
2018/11/28	122	16.85	0	0.00	16.95	122	5,466	2.23%	大買/鉅額交易
2018/11/27	1	16.80	1	16.80	16.80	0	5,275	0.00%
2018/11/26	14	16.75	0	0.00	16.95	14	5,161	0.27%
2018/11/23	9	16.94	0	0.00	16.95	9	5,008	0.18%
2018/11/22	1	17.05	0	0.00	17.10	1	4,973	0.02%
2018/11/21	2	17.00	4	17.01	17.00	-2	4,906	-0.04%
2018/11/20	13	16.89	2	17.10	17.20	11	4,843	0.23%
2018/11/19	4	17.00	2	17.05	17.00	2	4,734	0.04%
2018/11/16	10	16.94	15	17.02	17.05	-5	4,703	-0.11%
2018/11/15	36	16.85	11	17.05	16.85	25	4,540	0.55%
2018/11/14	41	16.94	6	17.04	16.95	35	4,321	0.81%
2018/11/13	28	17.26	21	17.45	17.50	7	3,986	0.18%
2018/11/12	11	17.75	0	0.00	17.65	11	3,923	0.28%
2018/11/09	5	17.90	0	0.00	17.95	5	3,901	0.13%
2018/11/08	2	18.18	10	18.30	18.30	-8	3,880	-0.21%
2018/11/07	3	18.35	2	18.40	18.40	1	3,855	0.03%
2018/11/05	0	0.00	1	18.30	18.30	-1	3,813	-0.03%
2018/11/02	3	18.12	0	0.00	18.10	3	3,779	0.08%
2018/11/01	0	0.00	2	18.15	18.15	-2	3,770	-0.05%
2018/10/31	2	18.00	0	0.00	17.75	2	3,742	0.05%
2018/10/30	1	17.90	10	17.85	17.95	-9	3,702	-0.24%
2018/10/29	2	17.55	2	17.45	17.50	0	3,674	0.00%
2018/10/26	10	17.30	8	17.45	17.35	2	3,664	0.05%
2018/10/25	2	17.40	100	17.42	17.20	-98	3,658	-2.68%
2018/10/24	36	17.95	5	17.95	17.90	31	3,651	0.85%
2018/10/23	15	18.04	0	0.00	17.95	15	3,614	0.41%
2018/10/22	0	0.00	1	18.60	18.60	-1	3,560	-0.03%
2018/10/19	75	18.19	0	0.00	18.30	75	3,535	2.12%
2018/10/18	27	18.31	60	18.30	18.35	-33	3,458	-0.95%
2018/10/17	16	18.64	0	0.00	18.60	16	3,346	0.48%
2018/10/16	5	18.81	5	18.76	18.75	0	3,300	0.00%
2018/10/15	63	18.99	0	0.00	18.95	63	3,218	1.96%
2018/10/12	55	19.32	51	19.74	19.75	4	3,103	0.13%
2018/10/11	3	19.87	2	19.35	19.20	1	3,031	0.03%
2018/10/09	5	21.15	0	0.00	21.10	5	2,922	0.17%
2018/10/08	5	21.10	0	0.00	21.10	5	2,926	0.17%
2018/10/05	3	21.32	1	21.60	21.20	2	2,908	0.07%
2018/10/04	6	22.02	6	21.85	21.75	0	2,867	0.00%
2018/10/03	11	22.37	5	22.35	22.25	6	2,865	0.21%
2018/10/02	11	22.25	10	22.28	22.35	1	2,831	0.04%
2018/09/28	0	22.15	0	0.00	22.15	0	2,788	0.00%
2018/09/26	1	22.10	1	22.20	22.10	0	2,779	0.00%
2018/09/25	0	0.00	53	22.14	22.05	-53	2,793	-1.90%
2018/09/21	0	0.00	50	21.81	21.85	-50	2,787	-1.79%
2018/09/17	5	21.04	0	0.00	21.15	5	2,775	0.18%
2018/09/14	1	21.25	0	0.00	21.10	1	2,788	0.04%
2018/09/12	1	21.10	0	0.00	21.10	1	2,923	0.03%
2018/09/06	1	21.65	0	0.00	21.60	1	3,095	0.03%
2018/09/05	3	21.88	0	0.00	21.80	3	3,089	0.10%
2018/08/30	0	0.00	77	22.03	22.30	-77	3,122	-2.47%
2018/08/28	4	21.80	0	0.00	21.80	4	3,103	0.13%
2018/08/23	8	22.02	10	22.15	22.00	-2	3,291	-0.06%
2018/08/22	0	0.00	37	21.95	21.95	-37	3,304	-1.12%
2018/08/20	0	0.00	15	21.60	21.50	-15	3,316	-0.45%
2018/08/17	30	21.26	52	21.21	21.45	-22	3,305	-0.67%
2018/08/16	3	20.95	0	0.00	20.90	3	3,309	0.09%
2018/08/15	21	21.16	0	0.00	21.10	21	3,296	0.64%
2018/08/13	5	21.46	1	21.55	21.60	4	3,262	0.12%
2018/08/10	2	21.80	0	0.00	21.80	2	3,207	0.06%
2018/08/09	1	22.00	50	22.10	22.00	-49	3,205	-1.53%
2018/08/02	1	22.05	0	0.00	22.05	1	3,149	0.03%
2018/07/31	2	22.20	0	0.00	22.35	2	3,060	0.07%
2018/07/26	10	22.30	0	0.00	22.45	10	3,045	0.33%
2018/07/25	5	22.30	0	0.00	22.25	5	3,046	0.16%
2018/07/19	1	22.10	0	0.00	22.15	1	3,090	0.03%
2018/07/17	0	0.00	1	22.40	22.40	-1	3,095	-0.03%
2018/07/13	3	21.88	1	22.15	22.20	2	3,121	0.06%
2018/07/12	1	21.80	0	0.00	21.85	1	3,160	0.03%
2018/07/10	1	21.85	0	0.00	21.75	1	3,216	0.03%
2018/07/09	2	21.85	0	0.00	21.85	2	3,262	0.06%
2018/07/06	1	21.65	0	0.00	21.65	1	3,322	0.03%
2018/07/05	2	22.00	0	0.00	21.75	2	3,349	0.06%
2018/07/03	2	22.80	0	0.00	22.70	2	3,634	0.06%
2018/07/02	1	22.95	50	22.90	22.85	-49	3,617	-1.35%
2018/06/28	0	0.00	2	22.90	22.80	-2	3,583	-0.06%
2018/06/27	1	22.90	0	0.00	22.95	1	3,705	0.03%
2018/06/26	3	22.98	0	0.00	23.00	3	3,722	0.08%
2018/06/25	2	23.25	4	23.23	23.15	-2	3,759	-0.05%
2018/06/22	14	23.12	3	23.42	23.10	11	3,770	0.29%
2018/06/21	1	23.35	0	0.00	23.25	1	3,649	0.03%
2018/06/20	2	23.35	0	0.00	23.40	2	3,791	0.05%
2018/06/19	23	23.63	2	23.80	23.40	21	3,791	0.55%
2018/06/15	17	23.93	1	23.85	23.85	16	3,763	0.43%
2018/06/14	50	24.00	0	0.00	23.95	50	3,757	1.33%
2018/06/13	0	0.00	31	24.20	24.15	-31	3,992	-0.78%
2018/06/11	64	24.14	0	0.00	24.10	64	4,308	1.49%
2018/06/08	102	24.21	20	24.20	24.20	82	4,337	1.89%	大買/
2018/06/05	1	24.20	0	0.00	24.10	1	4,278	0.02%
2018/06/04	3	24.15	11	24.20	24.20	-8	4,277	-0.19%
2018/06/01	1	24.15	1	24.10	24.15	0	4,264	0.00%
2018/05/30	8	23.98	0	0.00	23.95	8	4,062	0.20%
2018/05/29	1	24.15	0	0.00	24.15	1	3,994	0.03%
2018/05/28	1	24.20	0	0.00	24.10	1	4,005	0.02%
2018/05/25	1	24.25	1	24.30	24.25	0	3,979	0.00%
2018/05/22	3	24.57	0	0.00	24.55	3	3,916	0.08%
2018/05/21	1	24.70	17	24.70	24.65	-16	3,944	-0.41%
2018/05/18	2	24.43	1	24.50	24.55	1	3,970	0.03%
2018/05/17	1	24.65	0	0.00	24.45	1	4,026	0.02%
2018/05/16	2	24.75	2	24.75	24.50	0	4,019	0.00%
2018/05/15	0	0.00	5	24.49	24.65	-5	4,029	-0.12%
2018/05/14	3	24.25	50	24.31	24.35	-47	4,086	-1.15%
2018/05/11	0	0.00	65	24.25	24.25	-65	4,077	-1.59%
2018/05/10	0	0.00	20	24.18	24.15	-20	4,078	-0.49%
2018/05/07	1	23.90	1	23.95	23.95	0	4,110	0.00%
2018/05/03	2	24.05	0	0.00	24.05	2	4,068	0.05%
2018/04/26	1	24.20	1	24.10	24.10	0	4,097	0.00%
2018/04/25	1	24.20	0	0.00	24.15	1	4,085	0.02%
2018/04/24	1	24.35	13	24.33	24.15	-12	4,068	-0.29%
2018/04/23	6	24.54	2	24.70	24.60	4	4,080	0.10%
2018/04/20	3	24.55	3	24.60	24.50	0	4,062	0.00%
2018/04/19	12	24.49	0	0.00	24.50	12	4,028	0.30%
2018/04/18	2	24.50	1	24.50	24.45	1	4,001	0.02%
2018/04/17	1	24.05	0	0.00	24.15	1	3,957	0.03%
2018/04/16	3	24.17	2	24.18	24.15	1	3,946	0.03%
2018/04/13	2	24.73	0	0.00	24.45	2	3,877	0.05%
2018/04/12	0	0.00	1	24.90	24.90	-1	3,832	-0.03%
2018/04/11	1	24.65	1	24.70	24.75	0	3,783	0.00%
2018/04/10	5	24.57	2	24.48	24.45	3	3,743	0.08%
2018/04/09	9	25.11	2	24.88	24.95	7	3,652	0.19%
2018/04/03	5	24.35	2	24.25	24.45	3	3,407	0.09%
2018/04/02	22	24.65	0	0.00	24.65	22	3,428	0.64%
2018/03/31	0	0.00	6	24.56	24.55	-6	3,424	-0.18%
2018/03/30	12	24.77	41	24.55	24.70	-29	3,409	-0.85%
2018/03/28	1	24.05	0	0.00	24.05	1	3,177	0.03%
2018/03/27	6	24.33	0	0.00	24.30	6	3,125	0.19%
2018/03/26	0	0.00	1	24.20	24.25	-1	3,083	-0.03%
2018/03/23	35	24.10	0	0.00	24.00	35	3,044	1.15%
2018/03/22	3	24.50	1	24.50	24.50	2	2,866	0.07%
2018/03/21	10	24.64	0	0.00	24.45	10	2,844	0.35%
2018/03/20	2	24.53	0	0.00	24.55	2	2,875	0.07%
2018/03/19	36	24.66	0	0.00	24.45	36	2,830	1.27%
2018/03/16	20	25.22	2	24.65	24.65	18	2,602	0.69%
2018/03/14	1	26.50	0	0.00	26.40	1	2,281	0.04%
2018/03/13	0	0.00	40	27.08	27.10	-40	2,262	-1.77%
2018/03/12	1	27.00	0	0.00	27.05	1	2,261	0.04%
2018/03/09	10	26.55	1	26.85	26.85	9	2,259	0.40%
2018/03/08	30	26.20	0	0.00	26.35	30	2,263	1.33%
2018/03/06	10	26.20	1	26.10	26.05	9	2,258	0.40%
2018/03/02	11	25.71	0	0.00	26.05	11	2,386	0.46%
2018/02/23	4	26.31	0	0.00	26.50	4	2,359	0.17%
2018/02/22	2	26.30	35	26.22	26.30	-33	2,381	-1.39%
2018/02/12	0	0.00	2	25.45	25.45	-2	2,372	-0.08%
2018/02/09	16	25.28	1	24.95	24.95	15	2,352	0.64%
2018/02/08	20	25.85	0	0.00	25.90	20	2,295	0.87%
2018/02/07	13	25.58	14	25.95	25.95	-1	2,298	-0.04%
2018/02/06	20	26.41	0	0.00	25.00	20	2,232	0.90%
2018/01/30	0	0.00	1	28.30	28.30	-1	2,121	-0.05%
2018/01/29	1	28.70	1	28.85	28.85	0	2,096	0.00%
2018/01/26	1	28.95	0	0.00	29.10	1	2,090	0.05%
2018/01/25	0	0.00	17	29.10	29.15	-17	2,070	-0.82%
2018/01/22	0	0.00	1	28.90	28.90	-1	2,095	-0.05%
2018/01/19	2	28.65	2	28.80	28.80	0	2,079	0.00%
2018/01/18	7	28.94	0	0.00	28.95	7	2,068	0.34%
2018/01/09	0	0.00	1	28.60	28.80	-1	2,156	-0.05%
2018/01/03	1	28.40	0	0.00	28.55	1	2,272	0.04%