東元 (1504)-玉山-大里券商分點個股進出

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

東元

(1504)

可現股當沖

股價
52.5
漲跌
▼0.9
漲幅
-1.69%
成交量
9,142張
產業
上市電機機械類股
662人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

東元 (1504)籌碼相關－玉山-大里券商分點個股進出

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

玉山-大里券商分點個股進出
玉山-大里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	52.50	17	53.46	52.50	-16	5,354	-0.30%
2024/12/02	17	53.47	27	53.43	53.40	-10	5,233	-0.19%
2024/11/29	2	52.50	11	52.92	53.10	-9	5,149	-0.17%
2024/11/28	1	53.00	0	0.00	52.80	1	5,142	0.02%
2024/11/27	2	52.85	7.5	52.67	53.00	-5.5	5,033	-0.11%
2024/11/26	20	50.65	0	0.00	49.95	20	4,722	0.42%
2024/11/22	0	52.10	0	0.00	52.10	0	4,480	0.00%
2024/11/21	0	0.00	1	51.90	52.00	-1	4,448	-0.02%
2024/11/20	0	0.00	2.1	52.30	52.40	-2.1	4,397	-0.05%
2024/11/19	0	0.00	10.1	52.49	52.20	-10.1	4,374	-0.23%
2024/11/18	1.5	52.31	1.4	52.50	52.40	0.2	4,347	0.00%
2024/11/15	0	52.00	5	52.04	52.00	-5	4,336	-0.11%
2024/11/14	0	51.40	2	51.10	51.50	-2	4,291	-0.05%
2024/11/12	4.1	49.58	12	50.18	49.30	-7.9	4,199	-0.19%
2024/11/08	0	51.00	1	51.00	50.60	-1	4,194	-0.02%
2024/11/07	1	51.30	29	50.86	51.10	-28	4,236	-0.66%
2024/11/06	6	50.10	3	50.40	50.00	3	4,202	0.07%
2024/11/05	16	50.38	2	50.00	50.20	14	4,299	0.33%
2024/11/04	10	50.13	2	50.00	49.90	8	4,470	0.18%
2024/11/01	0	0.00	1.2	48.75	49.70	-1.2	4,663	-0.03%
2024/10/30	0.1	49.40	17	49.44	49.40	-16.9	4,651	-0.36%
2024/10/29	10	48.75	0.1	48.85	48.60	9.9	4,608	0.21%
2024/10/28	3.1	49.68	0	0.00	49.90	3.1	4,561	0.07%
2024/10/25	1	49.00	1	49.30	48.55	0	4,547	0.00%
2024/10/24	0.1	48.89	0	0.00	48.75	0.1	4,546	0.00%
2024/10/23	2	49.20	1	49.25	49.10	1	4,552	0.02%
2024/10/21	1	49.70	0	0.00	49.60	1	4,673	0.02%
2024/10/18	2	50.20	3	49.92	49.60	-1	4,816	-0.02%
2024/10/16	0	0.00	1	49.65	49.90	-1	4,983	-0.02%
2024/10/15	0	0.00	1	49.35	49.50	-1	4,897	-0.02%
2024/10/14	1	49.00	1	48.95	49.05	0	4,942	0.00%
2024/10/09	2.1	49.74	1	49.65	49.45	1.1	5,251	0.02%
2024/10/08	1	49.60	0	0.00	49.80	1	5,307	0.02%
2024/10/07	4	50.57	22	50.53	50.70	-18	5,338	-0.34%
2024/10/01	1	48.05	1	47.75	47.75	0	5,497	0.00%
2024/09/25	0	49.55	1.5	49.32	49.70	-1.4	5,858	-0.02%
2024/09/23	0	0.00	3	49.30	49.00	-3	6,090	-0.05%
2024/09/19	1	48.95	0	0.00	49.25	1	6,219	0.02%
2024/09/18	0	48.85	3	49.30	49.05	-3	6,329	-0.05%
2024/09/13	0	0.00	0.5	47.85	48.40	-0.5	6,486	-0.01%
2024/09/12	0	0.00	7	47.72	48.15	-7	6,805	-0.10%
2024/09/11	0	46.00	2	46.15	45.90	-2	7,345	-0.03%
2024/09/10	0	46.40	0	0.00	46.45	0	7,605	0.00%
2024/09/04	3	46.17	0	0.00	46.05	3	8,464	0.04%
2024/09/03	0	0.00	1	48.30	48.40	-1	8,808	-0.01%
2024/08/30	1	48.50	0	0.00	49.05	1	9,310	0.01%
2024/08/29	0	0.00	2	49.15	49.15	-2	9,614	-0.02%
2024/08/28	2	48.45	0	0.00	48.95	2	10,062	0.02%
2024/08/26	1	48.95	2	49.00	48.85	-1	10,818	-0.01%
2024/08/23	1	47.75	1.2	48.18	48.45	-0.2	10,958	0.00%
2024/08/22	0	0.00	0.5	48.30	47.85	-0.5	11,104	0.00%
2024/08/21	3	48.33	3	48.27	48.35	0	11,296	0.00%
2024/08/20	0	48.20	1	48.30	48.20	-1	11,396	-0.01%
2024/08/19	4	47.79	5	47.58	47.80	-1	11,480	-0.01%
2024/08/15	2	46.08	0	0.00	46.45	2	11,528	0.02%
2024/08/13	12	45.50	1	45.85	45.85	11	11,729	0.09%
2024/08/09	1	44.85	7	45.34	45.30	-6	11,849	-0.05%
2024/08/08	2.1	44.16	4	44.40	44.05	-1.9	11,872	-0.02%
2024/08/07	4	44.56	2	44.60	45.50	2	12,023	0.02%
2024/08/06	2	42.95	0.1	42.90	43.00	1.9	12,101	0.02%
2024/08/05	7	43.73	1	43.25	43.20	6	12,010	0.05%
2024/08/02	57	47.90	0	0.00	47.60	57	11,985	0.48%
2024/08/01	2	49.13	0	0.00	48.95	2	12,052	0.02%
2024/07/31	60	48.65	0	0.00	48.60	60	12,134	0.49%
2024/07/29	2	48.08	11	48.98	48.00	-9	12,612	-0.07%
2024/07/26	1	48.80	0	0.00	48.65	1	12,756	0.01%
2024/07/23	1	49.15	1	49.10	49.45	0	12,895	0.00%
2024/07/22	6	48.07	6	48.93	48.00	0	13,015	0.00%
2024/07/19	9.1	49.84	1.1	49.82	49.35	8	13,033	0.06%
2024/07/18	3	50.60	0	0.00	50.60	3	13,258	0.02%
2024/07/17	6	51.50	5	51.64	50.90	1	13,572	0.01%
2024/07/16	2	50.95	1	51.20	50.90	1	13,983	0.01%
2024/07/15	22	51.11	4	51.43	51.20	18	15,045	0.12%
2024/07/12	10	51.21	3	51.30	51.10	7	16,096	0.04%
2024/07/11	19	51.68	7	51.73	51.30	12	16,870	0.07%
2024/07/10	3	52.20	14	52.46	52.30	-11	17,099	-0.06%
2024/07/09	2	52.20	0	0.00	52.20	2	18,151	0.01%
2024/07/08	17	52.80	1	52.62	52.60	16	19,245	0.08%
2024/07/05	16	53.49	3	53.57	53.40	13	19,503	0.07%
2024/07/04	0	0.00	1	53.10	53.10	-1	19,437	-0.01%
2024/07/03	3	52.67	0	0.00	52.40	3	19,582	0.02%
2024/07/02	2.4	53.40	6	53.10	52.90	-3.6	19,575	-0.02%
2024/07/01	2.1	53.09	0	0.00	52.80	2.1	19,640	0.01%
2024/06/28	12.5	53.51	1	53.60	53.50	11.5	19,833	0.06%
2024/06/27	1	52.50	0	0.00	52.20	1	20,069	0.00%
2024/06/26	2	53.10	8	53.11	52.70	-6	20,736	-0.03%
2024/06/25	6.1	52.94	12.5	52.52	53.00	-6.4	21,206	-0.03%
2024/06/24	8.1	52.97	1	52.90	52.80	7.1	21,406	0.03%
2024/06/21	21	53.84	4	53.90	53.70	17	22,206	0.08%
2024/06/20	2	54.05	1	54.10	54.30	1	22,389	0.00%
2024/06/19	20.2	53.40	1	53.90	53.40	19.2	22,940	0.08%
2024/06/18	21	54.09	4.5	54.63	53.90	16.5	23,447	0.07%
2024/06/17	7.1	57.68	1.1	58.50	57.60	6.1	23,541	0.03%
2024/06/14	2	57.90	6	58.48	57.90	-4	24,041	-0.02%
2024/06/13	3	57.87	5	57.40	57.30	-2	24,194	-0.01%
2024/06/12	2	57.40	6	57.93	57.80	-4	24,323	-0.02%
2024/06/11	15.1	58.29	2	58.70	58.50	13.1	24,310	0.05%
2024/06/07	5	58.46	91	58.99	59.00	-86	24,359	-0.35%
2024/06/06	0	0.00	1	57.50	57.60	-1	24,223	0.00%
2024/06/05	2	57.90	3	57.60	57.30	-1	24,096	0.00%
2024/06/04	5.4	57.32	7	57.70	57.60	-1.6	24,016	-0.01%
2024/06/03	14.5	56.67	6	56.88	57.50	8.5	23,891	0.04%
2024/05/31	3	56.00	34.5	55.02	56.20	-31.5	23,869	-0.13%
2024/05/30	0	0.00	1	53.20	53.00	-1	23,395	0.00%
2024/05/29	2	53.65	12	53.83	53.30	-10	23,379	-0.04%
2024/05/28	6	53.73	0	0.00	53.60	6	23,417	0.03%
2024/05/27	2.1	54.96	6	54.82	54.30	-3.9	23,576	-0.02%
2024/05/24	0.1	53.44	0	0.00	53.50	0.1	23,562	0.00%
2024/05/23	8	53.04	8	53.21	52.50	0	23,866	0.00%
2024/05/21	18	53.84	0.1	54.00	53.60	17.9	23,939	0.07%
2024/05/20	23	54.81	3	55.00	54.80	20	23,839	0.08%
2024/05/17	3	55.13	8	55.48	55.80	-5	23,744	-0.02%
2024/05/16	2	54.70	2	54.50	54.50	0	23,840	0.00%
2024/05/15	1	54.40	0.7	55.20	54.40	0.3	23,956	0.00%
2024/05/14	10.1	54.35	2	54.30	54.40	8.1	23,913	0.03%
2024/05/13	6.2	54.05	8	54.00	54.00	-1.8	23,871	-0.01%
2024/05/10	2.1	55.03	6	55.05	55.10	-3.9	23,750	-0.02%
2024/05/09	2.1	55.71	0	0.00	55.80	2.1	23,638	0.01%
2024/05/08	14	56.76	10	56.44	56.30	4	23,560	0.02%
2024/05/07	5	56.94	3	56.87	57.20	2	23,467	0.01%
2024/05/06	3	56.20	4	56.70	56.60	-1	23,439	0.00%
2024/05/03	1.3	55.86	6	56.28	55.70	-4.8	23,356	-0.02%
2024/05/02	16	56.66	14	57.35	56.70	2	23,183	0.01%
2024/04/30	12	55.81	11	55.78	55.60	1	22,859	0.00%
2024/04/29	4	56.90	19	56.52	56.70	-15	22,836	-0.07%
2024/04/26	2	57.85	4	57.45	57.10	-2	22,743	-0.01%
2024/04/25	9	58.43	2	58.60	58.10	7	22,610	0.03%
2024/04/24	85	59.69	7	59.41	59.30	78	22,489	0.35%
2024/04/23	10.3	58.68	6	58.22	58.30	4.3	22,272	0.02%
2024/04/22	13	59.14	30.1	58.61	58.50	-17.1	21,932	-0.08%
2024/04/19	67.2	60.82	51.2	59.80	59.90	16	21,448	0.07%
2024/04/18	190.3	61.08	91	60.56	61.00	99.3	20,336	0.49%	大買/
2024/04/17	57.6	59.90	88.5	60.51	61.10	-30.9	19,309	-0.16%
2024/04/16	29.3	57.35	17.4	57.32	56.30	11.9	18,471	0.06%
2024/04/15	28.9	59.85	65.6	60.03	59.20	-36.7	18,113	-0.20%
2024/04/12	102	60.82	110.6	60.25	60.80	-8.5	17,034	-0.05%	大買/大賣/
2024/04/11	37.3	56.62	34.5	56.42	56.50	2.9	15,929	0.02%
2024/04/10	4.1	56.55	3	56.27	56.20	1	15,614	0.01%
2024/04/09	18.5	57.27	104	57.05	57.00	-85.5	15,590	-0.55%	大賣/
2024/04/08	14.1	55.94	15	56.13	56.30	-0.9	15,515	-0.01%
2024/04/03	2	55.80	8	55.80	55.70	-6	15,485	-0.04%
2024/04/02	68	55.42	10.1	55.47	55.40	57.9	15,522	0.37%
2024/04/01	16	56.51	5	56.92	56.20	11	15,345	0.07%
2024/03/29	15.2	56.80	9.8	57.59	58.10	5.4	15,029	0.04%
2024/03/28	21.1	56.94	71	57.13	57.10	-49.9	14,351	-0.35%
2024/03/27	22.3	55.19	4.1	55.52	55.70	18.2	13,900	0.13%
2024/03/26	135.8	56.53	52	55.90	55.60	83.8	13,789	0.61%	大買/
2024/03/25	48	56.19	17.2	56.28	56.00	30.8	13,009	0.24%
2024/03/22	63.2	57.02	23.8	57.19	55.90	39.4	12,967	0.30%
2024/03/21	84.6	58.20	118.1	58.33	58.10	-33.5	12,586	-0.27%	大賣/
2024/03/20	5.3	55.82	21	56.28	56.00	-15.7	12,939	-0.12%
2024/03/19	22.2	55.18	49.1	55.14	55.00	-27	12,418	-0.22%
2024/03/18	10.2	52.38	17.1	52.76	52.80	-6.9	11,707	-0.06%
2024/03/15	3	50.83	0.2	50.90	50.60	2.8	11,390	0.02%
2024/03/14	3.2	51.41	2	51.65	51.50	1.2	11,222	0.01%
2024/03/13	11	51.18	10.2	51.25	51.00	0.8	11,182	0.01%
2024/03/12	6.3	50.69	9	50.97	51.10	-2.8	11,372	-0.02%
2024/03/11	1.1	50.15	2	50.20	50.30	-0.9	11,599	-0.01%
2024/03/08	2.2	49.85	8.8	49.24	49.40	-6.6	11,867	-0.06%
2024/03/07	7.1	50.24	8	50.19	50.10	-0.9	12,105	-0.01%
2024/03/06	5	49.89	31.3	49.36	50.50	-26.3	11,973	-0.22%
2024/03/05	1.5	48.92	2	49.00	48.95	-0.5	11,645	0.00%
2024/03/04	0	48.85	9	48.68	48.75	-9	11,615	-0.08%
2024/03/01	2	48.83	0	0.00	48.65	2	11,583	0.02%
2024/02/29	5	49.12	5.5	49.18	49.20	-0.5	11,483	0.00%
2024/02/27	0.1	47.81	105	48.12	47.60	-104.9	11,383	-0.92%	大賣/鉅額交易
2024/02/26	128	49.21	5	48.64	48.25	123	11,321	1.09%	大買/鉅額交易
2024/02/23	9	47.93	4.4	47.57	47.95	4.6	11,017	0.04%
2024/02/22	1	47.40	12	47.80	47.05	-11	11,068	-0.10%
2024/02/21	2	47.10	1.2	47.21	47.05	0.8	11,372	0.01%
2024/02/20	0	0.00	2	47.28	47.45	-2	11,654	-0.02%
2024/02/19	3.1	47.97	7.1	47.67	47.35	-4.1	11,852	-0.03%
2024/02/16	1	47.25	7	47.07	47.60	-6	11,802	-0.05%
2024/02/15	1.1	45.60	1	45.95	45.85	0.1	11,903	0.00%
2024/02/05	12	46.53	1	46.65	46.65	11	11,990	0.09%
2024/02/02	3	46.55	3	46.70	46.30	0	12,011	0.00%
2024/02/01	7	46.33	8	46.15	46.75	-1	12,007	-0.01%
2024/01/31	0	0.00	2	46.30	46.05	-2	11,978	-0.02%
2024/01/29	0	0.00	3.1	46.09	46.20	-3.1	12,024	-0.03%
2024/01/26	0	0.00	1.4	45.20	45.20	-1.4	11,964	-0.01%
2024/01/25	0	45.24	0	0.00	45.20	0	11,984	0.00%
2024/01/24	1	45.20	3	45.37	45.20	-2	12,063	-0.02%
2024/01/23	0	0.00	3	45.77	45.45	-3	12,091	-0.02%
2024/01/22	3.3	44.71	2	44.38	44.95	1.3	11,935	0.01%
2024/01/19	1.5	43.97	0	0.00	43.90	1.5	11,891	0.01%
2024/01/18	2.1	43.69	1.1	43.59	43.80	1	11,910	0.01%
2024/01/17	9	43.79	35.8	43.51	43.40	-26.8	11,917	-0.23%
2024/01/16	3	44.88	0	45.35	44.80	3	11,808	0.03%
2024/01/15	5	45.25	0	0.00	45.55	5	11,885	0.04%
2024/01/12	0.6	45.18	0	0.00	44.90	0.6	12,000	0.01%
2024/01/11	2	44.90	2	44.95	44.95	0	12,058	0.00%
2024/01/10	2.5	45.26	20	45.10	45.35	-17.5	12,112	-0.14%
2024/01/09	13.6	45.66	0	0.00	45.40	13.6	12,186	0.11%
2024/01/08	1.8	45.94	1	46.00	45.95	0.8	12,149	0.01%
2024/01/05	2.6	46.27	1	46.25	46.05	1.6	12,177	0.01%
2024/01/04	1.1	46.64	0	0.00	46.75	1.1	12,201	0.01%
2024/01/03	5.2	46.93	4	46.53	46.55	1.2	12,356	0.01%
2024/01/02	1.3	47.26	6	47.30	47.50	-4.7	12,271	-0.04%
2023/12/29	5	46.84	2	46.73	46.80	3	12,148	0.02%
2023/12/28	3.5	46.86	7	46.84	46.85	-3.5	12,153	-0.03%
2023/12/27	2	46.05	1	46.30	45.95	1	12,096	0.01%
2023/12/26	5.6	46.32	1	46.60	46.40	4.6	12,130	0.04%
2023/12/25	2.5	46.35	1	46.30	46.30	1.5	12,154	0.01%
2023/12/22	2.5	45.70	0.2	45.45	45.60	2.3	12,258	0.02%
2023/12/21	10.2	45.46	3	45.95	45.25	7.2	12,438	0.06%
2023/12/20	4.4	46.31	0	0.00	46.30	4.4	12,545	0.04%
2023/12/19	5.4	45.91	1	46.40	45.95	4.4	12,743	0.03%
2023/12/18	5.5	46.55	9	46.43	46.60	-3.5	12,657	-0.03%
2023/12/15	5	46.73	33	47.22	46.60	-28	12,517	-0.22%
2023/12/14	3.4	45.39	2.3	45.71	45.65	1.1	11,516	0.01%
2023/12/13	0	0.00	1.1	45.35	45.05	-1.1	11,416	-0.01%
2023/12/12	7.3	45.21	5	45.15	45.10	2.3	11,526	0.02%
2023/12/11	0.1	45.95	1	46.00	45.70	-0.9	11,478	-0.01%
2023/12/08	5.6	45.93	2	46.03	45.80	3.6	11,478	0.03%
2023/12/07	13.6	46.15	15.2	46.16	46.05	-1.6	11,362	-0.01%
2023/12/06	33	46.00	3	46.03	45.65	30	10,927	0.27%
2023/12/05	17.2	44.50	3	45.00	45.05	14.2	10,481	0.14%
2023/12/04	19.3	45.23	0	0.00	44.85	19.3	10,209	0.19%
2023/12/01	1	46.50	3	46.90	46.25	-2	9,873	-0.02%
2023/11/30	0	0.00	6	47.00	46.70	-6	9,811	-0.06%
2023/11/29	5.1	46.98	0	0.00	46.80	5.1	9,838	0.05%
2023/11/28	0	0.00	2	47.48	47.50	-2	9,780	-0.02%
2023/11/27	2.8	47.48	17	47.95	47.35	-14.2	9,718	-0.15%
2023/11/24	17	47.64	12	47.50	47.35	5	9,668	0.05%
2023/11/23	1	46.25	11	46.87	46.85	-10	9,518	-0.11%
2023/11/22	1	46.20	8	46.26	46.10	-7	9,462	-0.07%
2023/11/21	12.1	46.28	5	46.62	46.20	7.1	9,394	0.08%
2023/11/20	11.1	46.72	6	46.99	46.95	5.1	9,437	0.05%
2023/11/17	12	45.36	8	45.59	45.75	4	9,162	0.04%
2023/11/16	8	43.91	4.3	43.88	44.35	3.8	9,069	0.04%
2023/11/15	0.4	44.70	0	0.00	44.65	0.4	8,980	0.00%
2023/11/14	10.5	44.47	9	44.32	44.30	1.5	9,219	0.02%
2023/11/13	3	45.22	2	45.00	46.05	1	9,059	0.01%
2023/11/10	0.5	45.94	1	45.85	45.75	-0.5	9,118	-0.01%
2023/11/09	7	46.29	10	46.20	46.20	-3	9,170	-0.03%
2023/11/08	0.1	46.90	0	0.00	46.60	0.1	9,343	0.00%
2023/11/07	1.3	46.68	0	0.00	47.00	1.3	9,596	0.01%
2023/11/06	2.4	47.71	1	47.95	47.40	1.4	9,659	0.01%
2023/11/03	0.5	47.40	1	47.55	47.60	-0.5	9,710	-0.01%
2023/11/02	0	46.75	6.3	46.67	46.75	-6.3	9,839	-0.06%
2023/11/01	9.3	45.47	3	46.15	45.40	6.3	9,973	0.06%
2023/10/31	2	46.45	0	0.00	46.10	2	10,060	0.02%
2023/10/30	1	47.50	2	47.55	47.50	-1	10,326	-0.01%
2023/10/27	2.4	47.65	1	47.40	47.40	1.4	10,512	0.01%
2023/10/26	2.6	47.90	0	0.00	47.80	2.6	10,780	0.02%
2023/10/25	10.5	49.06	0	0.00	48.60	10.5	11,168	0.09%
2023/10/24	2.4	48.82	0	0.00	48.95	2.4	11,637	0.02%
2023/10/23	9.5	49.48	10.1	49.30	49.15	-0.6	14,067	0.00%
2023/10/20	1	47.21	1	46.30	48.15	0	15,471	0.00%
2023/10/19	11.5	47.47	1	47.30	47.45	10.5	15,903	0.07%
2023/10/18	1.2	47.87	1	48.00	48.60	0.2	16,773	0.00%
2023/10/17	1.8	48.05	5	48.95	47.75	-3.2	16,840	-0.02%
2023/10/16	6.8	48.95	2	48.55	49.05	4.8	17,089	0.03%
2023/10/13	1.5	49.17	2	48.95	49.10	-0.5	17,406	0.00%
2023/10/12	2.2	49.65	0.1	49.70	49.80	2	18,131	0.01%
2023/10/11	3	49.18	1	49.60	48.50	2	18,470	0.01%
2023/10/06	10	50.00	0.1	50.20	49.90	9.9	18,486	0.05%
2023/10/05	1.3	50.45	1.1	50.05	50.60	0.2	18,612	0.00%
2023/10/04	6.4	49.61	4.1	49.61	49.60	2.3	18,830	0.01%
2023/10/03	5.2	51.40	16.1	52.00	51.00	-10.9	19,013	-0.06%
2023/10/02	9.3	51.82	10	52.00	52.10	-0.8	19,083	0.00%
2023/09/28	3.1	51.63	10	51.86	52.00	-7	19,150	-0.04%
2023/09/27	16.3	52.02	12	51.91	52.00	4.3	19,231	0.02%
2023/09/26	10	52.18	20	52.16	51.70	-10	19,176	-0.05%
2023/09/25	9	51.79	32	51.57	51.40	-23	19,087	-0.12%
2023/09/22	13.1	50.20	24.3	50.70	51.00	-11.3	18,922	-0.06%
2023/09/21	8	49.47	0	49.70	48.75	8	18,722	0.04%
2023/09/20	5	50.50	5	50.66	50.60	0	18,815	0.00%
2023/09/19	30.9	50.42	33.1	50.30	50.50	-2.2	19,025	-0.01%
2023/09/18	60	49.50	2.6	49.35	49.15	57.4	19,243	0.30%
2023/09/15	8.5	49.49	6	49.37	49.85	2.5	19,513	0.01%
2023/09/14	5.1	48.50	28.2	48.67	48.95	-23.2	19,922	-0.12%
2023/09/13	0.1	48.52	2	48.55	48.55	-1.9	20,240	-0.01%
2023/09/12	0	0.00	2	47.48	47.60	-2	21,177	-0.01%
2023/09/11	8.4	46.92	4	46.96	46.80	4.4	21,496	0.02%
2023/09/08	4	48.25	25	48.00	48.20	-21	21,678	-0.10%
2023/09/07	2.5	47.62	3	47.68	47.70	-0.5	21,834	0.00%
2023/09/06	6.1	48.09	9	48.13	48.05	-2.9	22,052	-0.01%
2023/09/05	2.4	48.54	2	48.43	48.70	0.4	22,471	0.00%
2023/09/04	5.1	48.21	14	48.80	48.90	-8.9	22,853	-0.04%
2023/09/01	3.9	49.64	8	49.46	49.30	-4.1	23,380	-0.02%
2023/08/31	0.1	49.86	2	49.90	49.90	-1.9	23,598	-0.01%
2023/08/30	2	49.53	0	0.00	49.40	2	24,036	0.01%
2023/08/29	1	49.45	1	49.35	49.55	0	25,008	0.00%
2023/08/28	1	49.70	3	49.85	49.60	-2	25,126	-0.01%
2023/08/25	2	50.45	0	0.00	50.10	2	25,489	0.01%
2023/08/24	11	51.08	10	51.11	51.10	1	25,596	0.00%
2023/08/23	2	49.30	0	0.00	49.30	2	25,596	0.01%
2023/08/22	60	49.08	76	49.76	49.25	-16	25,880	-0.06%
2023/08/21	70.2	50.20	5.4	50.48	50.10	64.8	26,172	0.25%
2023/08/18	14.4	52.08	40.6	51.77	51.20	-26.2	26,329	-0.10%
2023/08/17	2	50.50	28	51.02	51.20	-26	26,331	-0.10%
2023/08/16	4	50.85	169.1	50.44	50.80	-165.1	26,923	-0.61%	大賣/鉅額交易
2023/08/15	57	50.58	1.1	50.45	50.90	55.9	28,001	0.20%
2023/08/14	13	50.81	5	51.10	49.75	8	29,259	0.03%
2023/08/11	73.1	50.04	127	50.88	49.70	-53.9	29,311	-0.18%	大賣/
2023/08/10	6.8	51.15	5	50.84	50.70	1.8	29,651	0.01%
2023/08/09	10.3	52.08	7	52.21	52.20	3.3	30,459	0.01%
2023/08/08	43	52.91	5	52.44	52.30	38	30,630	0.12%
2023/08/07	13	53.38	13	53.27	53.80	0	30,917	0.00%
2023/08/04	121	52.30	1	52.50	52.50	120	30,934	0.39%	大買/鉅額交易
2023/08/02	33.1	53.25	38.1	53.91	53.10	-5	31,471	-0.02%
2023/08/01	11	53.22	4	53.58	53.20	7	32,218	0.02%
2023/07/31	96	54.09	5	54.40	53.80	91	32,510	0.28%
2023/07/28	41	53.87	15.5	53.94	54.60	25.5	32,582	0.08%
2023/07/27	34	55.24	20.2	55.26	55.00	13.8	32,509	0.04%
2023/07/26	140.3	59.43	108.1	58.77	55.00	32.2	32,680	0.10%	大買/大賣/
2023/07/25	37	56.72	86.3	56.47	59.00	-49.3	30,459	-0.16%
2023/07/24	18.1	54.82	14	54.40	53.70	4.1	29,135	0.01%
2023/07/21	42	54.85	43.5	55.22	55.60	-1.5	28,830	-0.01%
2023/07/20	5	52.86	78	52.89	52.90	-73	28,388	-0.26%
2023/07/19	38	52.16	33	51.59	51.50	5	28,384	0.02%
2023/07/18	89.1	53.39	57.6	55.14	53.00	31.5	28,340	0.11%
2023/07/17	109.1	55.04	72	54.83	54.70	37.1	28,293	0.13%	大買/
2023/07/14	19	53.56	131	53.28	53.50	-112	27,997	-0.40%	大賣/鉅額交易
2023/07/13	70.2	51.97	8.3	52.37	52.00	61.9	27,939	0.22%
2023/07/12	33	53.08	136	52.72	52.70	-103	28,160	-0.37%	大賣/鉅額交易
2023/07/11	8	52.21	27.1	52.20	52.20	-19.1	28,583	-0.07%
2023/07/10	6.1	52.06	2	52.10	52.70	4.1	29,213	0.01%
2023/07/07	4.2	51.10	8	50.74	51.00	-3.8	29,612	-0.01%
2023/07/06	8	51.84	4.5	51.59	51.50	3.5	30,322	0.01%
2023/07/05	2.2	52.28	11	52.30	52.10	-8.8	30,540	-0.03%
2023/07/04	19	53.39	5	53.16	53.00	14	31,007	0.05%
2023/07/03	77.2	53.99	13	54.13	54.00	64.2	31,095	0.21%
2023/06/30	3.2	53.24	2.3	53.23	53.30	0.9	31,439	0.00%
2023/06/29	27	52.89	1.8	53.11	52.90	25.2	31,887	0.08%
2023/06/28	12	53.02	85.1	53.08	52.70	-73.1	32,794	-0.22%
2023/06/27	21	53.40	5	53.56	53.50	16	33,152	0.05%
2023/06/26	97.1	55.35	21	55.68	54.50	76.1	34,208	0.22%
2023/06/21	23	56.85	30	56.76	57.00	-7	35,109	-0.02%
2023/06/20	25.5	57.19	59	57.37	56.90	-33.5	35,780	-0.09%
2023/06/19	113.1	56.04	30.4	56.99	55.80	82.8	36,374	0.23%	大買/
2023/06/16	83.4	57.06	62.1	57.22	56.80	21.4	36,338	0.06%
2023/06/15	65.1	53.86	107	52.86	54.30	-41.9	35,547	-0.12%	大賣/
2023/06/14	43	53.50	64	53.23	53.40	-21	35,532	-0.06%
2023/06/13	8	53.56	2	53.80	53.60	6	35,517	0.02%
2023/06/12	92.4	53.36	78.1	52.96	53.00	14.3	35,910	0.04%
2023/06/09	55.4	54.76	15	54.74	54.70	40.4	35,907	0.11%
2023/06/08	88	56.86	10.3	57.00	56.30	77.7	35,702	0.22%
2023/06/07	18	56.20	30	56.28	57.40	-12	35,651	-0.03%
2023/06/06	5.3	54.73	4	54.38	54.50	1.3	35,811	0.00%
2023/06/05	44	54.90	36	55.18	54.70	8	36,222	0.02%
2023/06/02	56	54.26	66.8	53.96	54.10	-10.8	36,299	-0.03%
2023/06/01	4	51.73	22.3	51.92	52.00	-18.3	35,459	-0.05%
2023/05/31	11	51.81	2	52.00	51.20	9	35,375	0.03%
2023/05/30	15	51.33	2.8	51.56	51.10	12.3	35,007	0.04%
2023/05/29	11.2	52.04	6	52.10	51.80	5.2	34,911	0.01%
2023/05/26	17.2	50.65	21	50.88	50.90	-3.9	34,768	-0.01%
2023/05/25	67.4	52.41	36	52.75	51.80	31.4	34,623	0.09%
2023/05/24	24	51.58	4	51.55	52.40	20	34,240	0.06%
2023/05/23	13.2	51.91	12.3	51.98	51.90	0.9	34,146	0.00%
2023/05/22	18.3	52.14	18.5	52.05	51.90	-0.2	34,209	0.00%
2023/05/19	49.8	51.36	29	50.91	51.10	20.8	33,571	0.06%
2023/05/18	37	49.46	38	49.04	49.80	-1	32,429	0.00%
2023/05/17	8	46.89	10	46.99	47.00	-2	31,184	-0.01%
2023/05/16	12	46.72	4	46.99	47.00	8	30,965	0.03%
2023/05/15	27	47.23	26.1	47.32	47.15	1	30,378	0.00%
2023/05/12	20.2	45.13	13.8	45.25	45.50	6.4	29,474	0.02%
2023/05/11	20.2	45.13	13.8	45.25	44.95	6.4	29,168	0.02%
2023/05/10	2	46.55	2	46.90	46.70	0	28,742	0.00%
2023/05/09	31	47.15	12.2	47.31	47.00	18.9	28,588	0.07%
2023/05/08	17.1	48.52	51	48.09	48.70	-33.9	27,900	-0.12%
2023/05/05	20.2	45.77	24	45.20	45.65	-3.9	26,863	-0.01%
2023/05/04	12.3	46.38	32.2	46.38	46.60	-19.9	26,436	-0.08%
2023/05/03	19	46.12	15	45.84	45.70	4	26,125	0.02%
2023/05/02	18.2	45.48	11	45.79	46.25	7.2	25,840	0.03%
2023/04/28	8.2	44.38	2	44.55	44.15	6.2	25,225	0.02%
2023/04/27	1.1	43.15	6	43.48	43.65	-4.9	24,939	-0.02%
2023/04/26	2	43.20	4.2	42.84	43.25	-2.2	24,679	-0.01%
2023/04/25	13.1	43.84	7	44.05	43.05	6.1	24,372	0.03%
2023/04/24	6	44.13	7	44.02	44.45	-1	23,832	0.00%
2023/04/21	9	43.72	8	43.63	43.80	1	23,623	0.00%
2023/04/20	15.1	44.19	5	44.23	44.00	10.1	23,290	0.04%
2023/04/19	5.1	45.03	23	45.25	45.00	-17.9	23,008	-0.08%
2023/04/18	5	44.81	7	44.82	44.30	-2	22,521	-0.01%
2023/04/17	11.1	44.96	2.3	44.88	44.60	8.9	22,278	0.04%
2023/04/14	20.4	45.26	19	45.09	44.85	1.3	21,874	0.01%
2023/04/13	49.1	46.29	74.5	46.10	46.00	-25.4	21,267	-0.12%
2023/04/12	22.1	44.91	14	45.19	45.40	8.1	20,354	0.04%
2023/04/11	33	44.75	25	45.40	44.40	8	19,625	0.04%
2023/04/10	19.1	43.59	28.3	43.86	43.95	-9.2	18,702	-0.05%
2023/04/07	51	43.60	35.1	43.47	43.05	15.9	18,260	0.09%
2023/04/06	8.2	42.26	23	42.47	42.60	-14.8	17,591	-0.08%
2023/03/31	15.3	41.72	27	41.82	42.50	-11.7	17,338	-0.07%
2023/03/30	19	42.98	15	42.79	42.70	4	16,783	0.02%
2023/03/29	25	42.54	18	42.65	42.90	7	16,156	0.04%
2023/03/28	9	41.20	9.1	41.08	40.90	-0.1	15,121	0.00%
2023/03/27	105.4	42.89	59.1	42.52	41.90	46.3	14,519	0.32%	大買/
2023/03/24	23.3	42.15	35.1	42.57	44.00	-11.8	13,151	-0.09%
2023/03/23	21	39.83	21	39.59	40.00	0	11,847	0.00%
2023/03/22	26	37.99	26	38.26	37.90	0	10,854	0.00%
2023/03/21	13	36.31	15	36.25	36.25	-2	9,674	-0.02%
2023/03/20	9	35.47	9	35.81	35.85	0	9,313	0.00%
2023/03/17	11	35.15	2	35.25	35.20	9	9,080	0.10%
2023/03/16	4	35.19	1	35.50	35.00	3	8,746	0.03%
2023/03/15	14	36.19	11	36.12	35.70	3	8,502	0.04%
2023/03/14	8	35.09	11	35.11	35.20	-3	7,977	-0.04%
2023/03/13	8	34.91	2	35.00	34.90	6	7,687	0.08%
2023/03/10	36	35.01	10	34.91	35.10	26	7,405	0.35%
2023/03/09	8	35.95	11	36.07	36.00	-3	7,062	-0.04%
2023/03/08	16	34.74	11	34.50	34.50	5	6,249	0.08%
2023/03/07	20	34.48	27.3	34.54	35.10	-7.3	5,568	-0.13%
2023/03/06	2	32.15	5	32.47	31.95	-3	5,029	-0.06%
2023/03/03	3	31.52	0	31.45	31.55	3	4,837	0.06%
2023/03/02	2	30.80	1	31.00	30.80	1	4,735	0.02%
2023/03/01	4	30.48	0	0.00	30.50	4	4,690	0.09%
2023/02/24	0	30.90	1	31.20	30.75	-1	4,662	-0.02%
2023/02/23	1	31.00	9.7	31.06	30.95	-8.7	4,564	-0.19%
2023/02/22	0	30.15	6	30.07	30.25	-6	4,425	-0.14%
2023/02/21	6	30.35	1	30.50	30.40	5	4,287	0.12%
2023/02/20	3	30.77	12	30.72	30.85	-9	4,090	-0.22%
2023/02/17	2.2	29.27	0	0.00	29.30	2.2	3,679	0.06%
2023/02/16	2	29.85	1	29.85	29.70	1	3,705	0.03%
2023/02/14	5	29.35	0	0.00	29.40	5	3,512	0.14%
2023/02/13	1	29.20	0	0.00	29.30	1	3,478	0.03%
2023/02/09	0	29.00	0	0.00	29.00	0	3,437	0.00%
2023/02/08	0.2	29.00	0	0.00	29.05	0.2	3,455	0.00%
2023/02/06	2	28.95	0	29.10	28.90	2	3,417	0.06%
2023/02/03	1	28.80	0.1	29.05	29.00	0.9	3,402	0.03%
2023/02/01	1	29.00	0	0.00	28.75	1	3,403	0.03%
2023/01/31	1	28.55	1	28.75	28.70	0	3,396	0.00%
2023/01/30	0	28.64	0	0.00	28.65	0	3,327	0.00%
2023/01/17	0	28.38	0	0.00	28.20	0	3,313	0.00%
2023/01/10	2	28.40	2	28.50	28.50	0	3,495	0.00%
2023/01/09	0	0.00	5	28.45	28.50	-5	3,485	-0.14%
2023/01/06	1	28.05	2	28.30	28.25	-1	3,454	-0.03%
2023/01/05	5.1	28.65	5	28.50	28.05	0.1	3,484	0.00%
2023/01/04	0	0.00	4	27.70	27.90	-4	3,346	-0.12%
2023/01/03	3	27.30	1	27.40	27.35	2	3,328	0.06%
2022/12/30	0	0.00	2	27.68	27.55	-2	3,329	-0.06%
2022/12/29	3	27.52	0	0.00	27.45	3	3,394	0.09%
2022/12/28	3	27.57	3	27.73	27.70	0	3,398	0.00%
2022/12/27	0	0.00	2	27.83	27.80	-2	3,403	-0.06%
2022/12/26	1	27.45	3	27.53	27.50	-2	3,400	-0.06%
2022/12/23	0	27.30	1	27.25	27.25	-1	3,429	-0.03%
2022/12/22	2	27.25	1	27.40	27.35	1	3,473	0.03%
2022/12/21	1.1	27.25	1	27.50	27.20	0.1	3,498	0.00%
2022/12/20	0.1	27.40	0	0.00	27.30	0.1	3,507	0.00%
2022/12/19	2.1	27.52	0	0.00	27.40	2.1	3,512	0.06%
2022/12/16	1	27.90	0	0.00	27.75	1	3,506	0.03%
2022/12/15	0	0.00	2	28.20	28.20	-2	3,471	-0.06%
2022/12/14	0	0.00	3	28.13	28.15	-3	3,480	-0.09%
2022/12/13	0	27.90	1	27.85	27.85	-1	3,459	-0.03%
2022/12/12	2	27.73	0	0.00	27.80	2	3,461	0.06%
2022/12/09	1.2	27.96	2	28.00	28.00	-0.8	3,552	-0.02%
2022/12/08	0	27.90	4	27.76	27.75	-4	3,548	-0.11%
2022/12/07	4	27.87	1	27.75	27.70	3	3,548	0.08%
2022/12/06	6	28.06	6	28.35	27.90	0	3,518	0.00%
2022/12/05	5	28.12	2	28.18	28.00	3	3,447	0.09%
2022/12/02	3	28.18	3	28.32	28.15	0	3,413	0.00%
2022/12/01	8.1	28.15	2	28.28	28.20	6.1	3,387	0.18%
2022/11/30	0	28.15	1	28.15	28.15	-1	3,365	-0.03%
2022/11/29	0.2	28.05	3	28.12	28.20	-2.8	3,353	-0.08%
2022/11/28	2	27.55	1	27.95	27.90	1	3,339	0.03%
2022/11/24	1	27.95	6	27.78	27.90	-5	3,367	-0.15%
2022/11/23	1	27.40	3	27.60	27.40	-2	3,374	-0.06%
2022/11/22	5	27.47	0	0.00	27.35	5	3,396	0.15%
2022/11/21	3	27.85	0	0.00	27.80	3	3,350	0.09%
2022/11/18	4	28.45	0	0.00	28.10	4	3,444	0.12%
2022/11/17	3	28.62	4	28.83	29.00	-1	3,383	-0.03%
2022/11/16	3	28.65	0	0.00	28.50	3	3,370	0.09%
2022/11/15	0	0.00	3	28.97	29.00	-3	3,317	-0.09%
2022/11/14	4	28.84	1	29.00	28.85	3	3,316	0.09%
2022/11/11	0	0.00	5	29.70	29.65	-5	3,237	-0.15%
2022/11/10	0	29.00	0	0.00	28.95	0	3,251	0.00%
2022/11/09	0	29.25	0	0.00	29.10	0	3,425	0.00%
2022/11/08	0	29.20	0	0.00	29.30	0	3,448	0.00%
2022/11/04	0	28.55	4	28.98	28.95	-4	3,366	-0.12%
2022/11/03	0	28.55	0	0.00	28.70	0	3,326	0.00%
2022/11/02	0	28.68	0	0.00	28.55	0	3,289	0.00%
2022/11/01	0	28.50	0	0.00	28.65	0	3,272	0.00%
2022/10/31	0	28.50	0	0.00	28.50	0	3,248	0.00%
2022/10/26	0	0.00	0	28.00	28.05	0	3,135	0.00%
2022/10/25	0	28.25	0	0.00	28.10	0	3,129	0.00%
2022/10/19	0.1	27.40	0	0.00	27.20	0.1	2,985	0.00%
2022/10/14	0	0.00	5	27.55	27.45	-5	2,999	-0.17%
2022/10/12	0	27.45	0	0.00	27.85	0	3,040	0.00%
2022/10/05	0.1	28.20	0	0.00	28.05	0.1	3,029	0.00%
2022/10/03	0	28.15	0	0.00	27.85	0	3,052	0.00%
2022/09/30	0	27.95	1	27.75	28.15	-1	3,089	-0.03%
2022/09/26	5	28.30	7	28.35	28.30	-2	3,197	-0.06%
2022/09/19	0.1	28.70	0	0.00	28.40	0.1	4,091	0.00%
2022/09/16	1	28.30	2	28.50	28.50	-1	4,278	-0.02%
2022/09/14	0	0.00	2	28.70	28.70	-2	4,198	-0.05%
2022/09/13	0	0.00	3	29.37	29.30	-3	4,223	-0.07%
2022/09/12	0	0.00	3	29.22	29.25	-3	4,234	-0.07%
2022/09/08	7	29.10	3	28.97	29.15	4	4,361	0.09%
2022/09/02	0	29.50	2	29.45	29.45	-2	4,469	-0.04%
2022/08/29	0.1	29.04	0	0.00	29.20	0.1	4,401	0.00%
2022/08/25	3	30.00	6	29.90	29.60	-3	4,349	-0.07%
2022/08/24	1	29.55	0	0.00	29.70	1	4,308	0.02%
2022/08/19	0	29.55	0	0.00	29.50	0	4,349	0.00%
2022/08/18	0	0.00	1	29.70	29.65	-1	4,326	-0.02%
2022/08/16	9	29.91	0	0.00	29.80	9	4,200	0.21%
2022/08/15	1	29.35	0	0.00	29.30	1	4,013	0.02%
2022/08/09	2	28.50	1	28.55	28.60	1	4,008	0.02%
2022/08/08	0.1	28.40	0	0.00	28.35	0.1	4,125	0.00%
2022/08/04	4	28.10	0	0.00	28.10	4	4,220	0.09%
2022/08/02	0.1	28.81	0	0.00	28.70	0.1	4,230	0.00%
2022/08/01	1	29.05	0	0.00	29.00	1	4,236	0.02%
2022/07/28	0	0.00	0	29.20	29.30	0	4,257	0.00%
2022/07/27	0	0.00	1	29.15	29.25	-1	4,216	-0.02%
2022/07/26	1	28.95	0	0.00	28.95	1	4,199	0.02%
2022/07/22	6	28.68	1	28.60	28.50	5	4,268	0.12%
2022/07/21	1	28.40	0	0.00	28.70	1	4,306	0.02%
2022/07/20	0	29.00	0	0.00	28.70	0	4,365	0.00%
2022/07/19	0	0.00	1	28.60	28.75	-1	4,380	-0.02%
2022/07/15	0.1	28.40	0	0.00	28.40	0.1	4,656	0.00%
2022/07/14	0	28.00	0	0.00	28.25	0	4,778	0.00%
2022/07/13	0	28.40	0	0.00	28.20	0	4,819	0.00%
2022/07/11	0	0.00	0.1	28.70	28.60	-0.1	5,084	0.00%
2022/07/07	0	0.00	2	28.30	28.40	-2	5,237	-0.04%
2022/07/05	0	0.00	3	28.80	28.65	-3	5,186	-0.06%
2022/07/01	10	29.90	10	30.04	29.05	0	5,112	0.00%
2022/06/30	13	29.75	8	29.74	29.85	5	4,819	0.10%
2022/06/29	2	29.28	6	29.48	29.45	-4	4,609	-0.09%
2022/06/28	2	28.75	2	28.70	28.80	0	4,750	0.00%
2022/06/27	6	29.12	1	29.05	28.95	5	4,810	0.10%
2022/06/24	3.1	29.54	4	29.63	29.80	-0.9	4,699	-0.02%
2022/06/23	1	28.40	1	28.30	28.65	0	4,532	0.00%
2022/06/22	1.1	28.60	0	0.00	28.20	1.1	4,610	0.02%
2022/06/20	0	0.00	1	27.55	27.45	-1	4,599	-0.02%
2022/06/17	3	28.07	0	0.00	28.05	3	4,621	0.06%
2022/06/16	0	0.00	1	28.40	28.20	-1	4,494	-0.02%
2022/06/15	1	28.65	0	0.00	28.60	1	4,550	0.02%
2022/06/14	1	29.55	0	0.00	29.75	1	4,531	0.02%
2022/06/13	1	29.55	0	0.00	29.70	1	4,494	0.02%
2022/06/10	0.2	29.90	0	0.00	29.85	0.2	4,432	0.00%
2022/06/07	0	0.00	5	30.00	30.05	-5	4,428	-0.11%
2022/06/06	0	30.15	0.1	30.10	30.15	-0.1	4,419	0.00%
2022/06/01	0	30.80	0	30.80	30.50	0	4,436	0.00%
2022/05/31	3	30.49	0	0.00	30.95	3	4,384	0.07%
2022/05/25	1	28.94	0	0.00	28.95	1	4,227	0.02%
2022/05/24	0	28.95	0	0.00	28.65	0	4,227	0.00%
2022/05/23	1.1	28.87	0	0.00	28.85	1.1	4,220	0.03%
2022/05/20	1	28.70	0	0.00	28.75	1	4,222	0.02%
2022/05/19	0	28.70	0	0.00	28.50	0	4,193	0.00%
2022/05/18	3	28.75	3	28.95	28.70	0	4,178	0.00%
2022/05/16	2.2	27.93	0	0.00	28.25	2.2	4,119	0.05%
2022/05/13	1	28.90	0	0.00	28.90	1	4,009	0.03%
2022/05/12	0.1	28.89	0	0.00	28.60	0.1	3,982	0.00%
2022/05/11	0	29.70	0	0.00	29.70	0	3,904	0.00%
2022/05/09	1.1	29.98	0	0.00	29.80	1.1	3,881	0.03%
2022/05/06	1	30.51	0	0.00	30.80	1	3,860	0.03%
2022/04/28	1	31.75	0	0.00	31.70	1	3,811	0.03%
2022/04/27	1	31.55	2	31.50	31.70	-1	3,783	-0.03%
2022/04/25	9	32.58	11	32.25	31.90	-2	3,652	-0.05%
2022/04/22	10	33.15	0	0.00	32.90	10	3,532	0.28%
2022/04/21	4	33.13	4	32.88	32.65	0	3,399	0.00%
2022/04/20	0	0.00	10	33.44	33.55	-10	3,241	-0.31%
2022/04/19	2	32.58	8	33.13	32.95	-6	3,086	-0.20%
2022/04/18	14	32.96	9	33.09	32.45	5	3,007	0.17%
2022/04/15	11	33.48	5	33.59	33.45	6	2,886	0.21%
2022/04/14	2	32.25	16	32.56	32.70	-14	2,699	-0.52%
2022/04/13	15	32.29	5.1	32.19	32.30	9.9	2,621	0.38%
2022/04/12	0	0.00	10	31.20	31.25	-10	2,477	-0.40%
2022/04/11	2	31.25	0	0.00	31.05	2	2,469	0.08%
2022/04/07	4.1	31.11	0	0.00	30.50	4.1	2,447	0.17%
2022/04/06	2	31.60	0	0.00	31.40	2	2,411	0.08%
2022/04/01	7	31.55	10	31.44	31.50	-3	2,360	-0.13%
2022/03/31	21	32.62	17	32.44	32.15	4	2,263	0.18%
2022/03/30	0	0.00	8.1	31.18	31.45	-8.1	1,935	-0.42%
2022/03/28	0	0.00	3	30.70	30.85	-3	1,844	-0.16%
2022/03/25	3	31.00	11	31.09	30.95	-8	1,820	-0.44%
2022/03/24	2	30.20	0	0.00	30.30	2	1,720	0.12%
2022/03/23	0.1	30.50	0	0.00	30.30	0.1	1,751	0.01%
2022/03/22	6	30.02	0	0.00	30.00	6	1,752	0.34%
2022/03/18	3	29.60	0	0.00	30.15	3	1,709	0.18%
2022/03/17	3	29.70	0	0.00	29.95	3	1,644	0.18%
2022/03/16	0	30.60	0	0.00	29.55	0	1,600	0.00%
2022/03/10	2	29.45	0	0.00	29.90	2	1,651	0.12%
2022/03/07	2	29.15	0	0.00	29.10	2	1,656	0.12%
2022/03/04	1	29.80	0	0.00	29.80	1	1,676	0.06%
2022/02/16	1	29.95	3	30.03	30.25	-2	1,684	-0.12%
2022/02/15	1	29.95	0	0.00	29.85	1	1,715	0.06%
2022/02/10	1	30.65	0	0.00	30.40	1	1,800	0.06%
2022/01/26	0	0.00	1	29.65	29.30	-1	1,760	-0.06%
2022/01/25	2	29.28	0	0.00	29.20	2	1,788	0.11%
2022/01/24	1	29.95	0	0.00	30.05	1	1,759	0.06%
2022/01/21	1	30.35	0	0.00	30.30	1	1,776	0.06%
2022/01/20	1	30.60	0	0.00	30.60	1	1,762	0.06%
2022/01/12	0	0.00	0	30.85	30.90	0	1,894	0.00%
2022/01/06	2	30.95	0	0.00	31.05	2	1,922	0.10%
2022/01/05	1	31.00	0	0.00	30.95	1	1,935	0.05%
2022/01/04	3	31.17	0	0.00	31.10	3	1,957	0.15%
2022/01/03	4	31.40	0	0.00	31.25	4	1,962	0.20%
2021/12/28	0	0.00	4	31.19	31.50	-4	1,984	-0.20%
2021/12/27	0	0.00	7	31.00	31.00	-7	1,971	-0.36%
2021/12/24	1	30.95	0	0.00	31.00	1	2,007	0.05%
2021/12/22	1	30.85	0	0.00	30.70	1	2,052	0.05%
2021/12/16	6	30.74	0	0.00	30.60	6	2,018	0.30%
2021/12/13	1	30.65	0	0.00	30.60	1	2,227	0.04%
2021/12/10	2	30.50	0	0.00	30.65	2	2,260	0.09%
2021/12/07	1	30.15	0	0.00	30.30	1	2,304	0.04%
2021/12/03	0.7	30.30	0	0.00	30.25	0.7	2,275	0.03%
2021/11/29	0	0.00	4	30.10	30.35	-4	2,156	-0.19%
2021/11/26	1	30.45	0	0.00	30.40	1	2,156	0.05%
2021/11/22	1	31.40	1	31.30	31.35	0	2,147	0.00%
2021/11/19	0.2	31.30	0	0.00	31.35	0.2	2,158	0.01%
2021/11/18	0	0.00	1	31.55	31.50	-1	2,164	-0.05%
2021/11/17	1	31.30	0	0.00	31.50	1	2,179	0.05%
2021/11/16	0	0.00	3	31.45	31.40	-3	2,181	-0.14%
2021/11/15	0.1	31.50	0	0.00	31.65	0.1	2,206	0.00%
2021/11/12	1	31.65	2	31.55	31.55	-1	2,203	-0.05%
2021/11/11	1	31.50	0.1	31.50	31.50	0.9	2,197	0.04%
2021/11/10	7	31.42	5	31.55	31.55	2	2,224	0.09%
2021/11/09	4	31.01	9	30.98	31.40	-5	2,213	-0.23%
2021/11/08	0.1	30.70	0	0.00	30.55	0.1	2,152	0.00%
2021/11/03	0.1	30.47	2	30.50	30.50	-1.9	2,139	-0.09%
2021/10/29	3	30.22	0	0.00	30.15	3	2,077	0.14%
2021/10/27	1	30.15	0	0.00	30.20	1	2,052	0.05%
2021/10/26	1	30.10	0	0.00	30.15	1	2,072	0.05%
2021/10/25	2	30.05	0	0.00	30.10	2	2,059	0.10%
2021/10/22	0	0.00	1	30.50	30.25	-1	2,070	-0.05%
2021/10/20	1	30.15	0	0.00	30.20	1	1,985	0.05%
2021/10/08	1	31.20	0	0.00	30.95	1	1,990	0.05%
2021/10/07	1	30.95	1	31.05	30.95	0	1,986	0.00%
2021/10/06	1	30.80	1	31.15	31.15	0	1,983	0.00%
2021/10/05	0.1	30.30	0	0.00	30.55	0.1	1,973	0.01%
2021/10/01	0	0.00	1	30.20	30.35	-1	2,001	-0.05%
2021/09/29	0	30.75	1	30.65	30.65	-1	2,053	-0.05%
2021/09/17	2	31.90	0	0.00	30.75	2	2,050	0.10%
2021/09/16	0.1	31.45	0	0.00	31.45	0.1	1,913	0.01%
2021/09/15	2	31.50	10	31.45	31.65	-8	1,898	-0.42%
2021/08/26	0	0.00	2	30.08	30.10	-2	2,350	-0.09%
2021/08/25	2	29.85	0	0.00	30.00	2	2,360	0.08%
2021/08/24	0	0.00	1	29.80	30.25	-1	2,357	-0.04%
2021/08/20	0	0.00	1	29.10	28.90	-1	2,391	-0.04%
2021/08/19	2	28.83	0	0.00	28.75	2	2,438	0.08%
2021/08/13	0	0.00	1	29.80	29.75	-1	2,383	-0.04%
2021/08/11	2	30.20	0	0.00	30.10	2	2,397	0.08%
2021/08/10	1	30.30	1	30.60	30.60	0	2,414	0.00%
2021/08/09	1	30.30	1	30.50	30.65	0	2,464	0.00%
2021/08/04	0	0.00	1	31.20	31.25	-1	2,621	-0.04%
2021/08/02	1	31.65	0	0.00	31.70	1	2,878	0.03%
2021/07/29	0	0.00	10	30.90	31.60	-10	2,886	-0.35%
2021/07/28	1	30.75	1	30.95	30.70	0	2,897	0.00%
2021/07/26	1	31.65	1	31.90	31.45	0	2,980	0.00%
2021/07/23	6	31.93	3	31.90	31.75	3	3,012	0.10%
2021/07/20	0.1	31.60	0	0.00	31.55	0.1	3,040	0.00%
2021/07/19	0	0.00	2	31.70	31.90	-2	3,080	-0.06%
2021/07/15	1	31.85	0	0.00	31.95	1	3,400	0.03%
2021/07/14	0.1	31.70	0	0.00	31.70	0.1	3,677	0.00%
2021/07/12	1	32.30	0	0.00	32.20	1	3,793	0.03%
2021/07/09	1	32.40	0	0.00	32.55	1	3,817	0.03%
2021/07/07	0	0.00	1	33.05	32.95	-1	3,903	-0.03%
2021/07/06	32	34.69	5	34.40	33.45	27	3,923	0.69%
2021/07/02	6	32.15	0	0.00	31.90	6	3,884	0.15%
2021/07/01	1	32.60	0	0.00	32.65	1	3,878	0.03%
2021/06/30	0	0.00	4	33.20	33.20	-4	3,897	-0.10%
2021/06/25	2	33.55	0	0.00	33.20	2	4,102	0.05%
2021/06/23	0	0.00	4	33.44	33.50	-4	4,166	-0.10%
2021/06/22	1	33.35	0	0.00	33.20	1	4,244	0.02%
2021/06/21	2	33.75	1	33.80	33.60	1	4,502	0.02%
2021/06/17	3	33.05	0	0.00	32.95	3	4,689	0.06%
2021/06/16	1	33.50	1	33.20	33.60	0	4,748	0.00%
2021/06/15	2	33.33	0	0.00	33.00	2	4,759	0.04%
2021/06/09	0	0.00	1	32.40	32.60	-1	4,790	-0.02%
2021/06/07	0	0.00	3	33.05	33.15	-3	4,788	-0.06%
2021/06/04	3	33.30	0	0.00	33.30	3	4,802	0.06%
2021/06/02	0	0.00	2	33.40	33.40	-2	4,873	-0.04%
2021/06/01	1	33.15	1	32.95	33.10	0	4,909	0.00%
2021/05/31	0	0.00	1	33.05	33.00	-1	4,958	-0.02%
2021/05/28	2	33.25	0	0.00	32.95	2	4,995	0.04%
2021/05/27	0	0.00	2.1	32.08	33.50	-2.1	4,997	-0.04%
2021/05/26	1	32.30	1	32.15	32.35	0	5,033	0.00%
2021/05/24	3	31.25	0	31.60	31.40	3	5,178	0.06%
2021/05/20	1	30.90	0	0.00	31.05	1	5,270	0.02%
2021/05/18	0	0.00	1	31.25	31.30	-1	5,367	-0.02%
2021/05/17	0	30.50	0	0.00	29.85	0	5,440	0.00%
2021/05/14	1	30.95	1	31.20	31.35	0	5,452	0.00%
2021/05/13	0	30.50	0	0.00	30.40	0	5,472	0.00%
2021/05/12	0	0.00	0	33.70	31.35	0	5,517	0.00%
2021/05/11	0	0.00	3	34.50	34.35	-3	5,625	-0.05%
2021/05/10	1	35.45	0.1	34.70	35.55	0.9	5,625	0.02%
2021/05/06	0	0.00	6	32.62	32.50	-6	5,532	-0.11%
2021/05/05	0.1	32.50	0.1	32.90	32.35	0	5,590	0.00%
2021/05/04	2.1	32.62	0	0.00	32.60	2.1	5,646	0.04%
2021/05/03	0.1	34.30	0	0.00	34.05	0.1	5,645	0.00%
2021/04/29	0.1	34.40	1	34.75	34.90	-0.9	5,656	-0.02%
2021/04/28	0.1	34.40	1	34.30	34.55	-1	5,633	-0.02%
2021/04/27	0	0.00	2	34.50	34.75	-2	5,633	-0.04%
2021/04/23	11	34.85	6	34.98	35.05	5	5,566	0.09%
2021/04/22	8	35.39	3	35.40	34.70	5	5,535	0.09%
2021/04/21	6	35.59	3	35.65	35.55	3	5,388	0.06%
2021/04/20	22	34.81	16	34.85	35.10	6	5,270	0.11%
2021/04/19	2	33.35	1	33.00	33.30	1	5,046	0.02%
2021/04/16	3	32.85	1	32.80	32.85	2	4,985	0.04%
2021/04/15	2	33.05	0	0.00	32.90	2	5,034	0.04%
2021/04/14	3	32.78	0	0.00	33.00	3	5,019	0.06%
2021/04/13	2	32.98	0	0.00	32.70	2	4,996	0.04%
2021/04/12	1	32.40	8	32.19	32.35	-7	4,965	-0.14%
2021/04/09	1	31.70	0	0.00	31.70	1	4,986	0.02%
2021/04/08	6	31.78	15	31.92	32.00	-9	4,983	-0.18%
2021/04/07	2	31.73	2	32.15	32.15	0	4,996	0.00%
2021/04/06	13	31.87	5	32.06	31.90	8	4,993	0.16%
2021/04/01	5	31.88	10	31.95	31.85	-5	4,985	-0.10%
2021/03/31	4	32.39	41	32.37	32.35	-37	4,933	-0.75%
2021/03/30	2	33.35	20	32.25	33.35	-18	4,868	-0.37%
2021/03/29	20	31.70	1	31.75	31.85	19	4,794	0.40%
2021/03/25	1	32.00	2	32.38	31.85	-1	4,761	-0.02%
2021/03/24	44	32.96	23	32.91	32.65	21	4,693	0.45%
2021/03/23	0	0.00	36	31.60	31.75	-36	4,450	-0.81%
2021/03/22	3	31.28	2	31.15	31.05	1	4,213	0.02%
2021/03/19	1	30.30	1	30.60	30.85	0	4,104	0.00%
2021/03/18	20	30.90	0	0.00	30.90	20	4,050	0.49%
2021/03/17	0	0.00	10	30.85	30.75	-10	4,062	-0.25%
2021/03/16	42	30.93	2	30.95	31.00	40	4,068	0.98%
2021/03/15	0	0.00	0.2	30.90	30.75	-0.2	4,071	0.00%
2021/03/12	1	30.65	0	0.00	30.65	1	4,047	0.02%
2021/03/11	7	30.70	0	0.00	30.65	7	4,061	0.17%
2021/03/10	0	30.65	0	0.00	30.20	0	4,044	0.00%
2021/03/08	0	0.00	6	30.75	30.70	-6	4,066	-0.15%
2021/03/05	0	0.00	2	30.30	30.55	-2	4,073	-0.05%
2021/03/04	0	30.40	0	0.00	30.50	0	4,126	0.00%
2021/03/03	0	0.00	2	30.78	30.80	-2	4,152	-0.05%
2021/02/26	13	30.40	6	30.35	30.35	7	4,159	0.17%
2021/02/25	2	30.90	11	30.68	30.75	-9	4,138	-0.22%
2021/02/24	6	29.91	2.1	29.83	29.85	3.9	4,110	0.09%
2021/02/23	6	29.68	0	0.00	29.80	6	4,099	0.15%
2021/02/22	4	29.49	0	0.00	29.40	4	4,068	0.10%
2021/02/19	5	29.13	0	0.00	29.10	5	4,032	0.12%
2021/02/18	0	0.00	1	29.20	29.00	-1	3,999	-0.03%
2021/02/17	0	0.00	1	29.10	29.00	-1	3,989	-0.03%
2021/02/03	2	28.73	0	0.00	28.45	2	3,806	0.05%
2021/02/02	0	0.00	1	28.40	29.10	-1	3,702	-0.03%
2021/01/29	1	26.80	0	0.00	26.80	1	3,453	0.03%
2021/01/28	1	27.20	0	0.00	27.05	1	3,409	0.03%
2021/01/27	1	27.40	0	0.00	27.45	1	3,368	0.03%
2021/01/25	0	0.00	3	28.00	27.85	-3	3,265	-0.09%
2021/01/20	1	28.15	0	0.00	28.00	1	3,231	0.03%
2021/01/13	0	0.00	1	29.30	29.15	-1	3,361	-0.03%
2021/01/12	4	29.05	3	28.88	28.75	1	3,340	0.03%
2021/01/11	2	29.00	10	29.13	29.20	-8	3,310	-0.24%
2021/01/08	0	0.00	1	29.15	29.00	-1	3,271	-0.03%
2021/01/06	0	0.00	2	28.25	28.20	-2	3,193	-0.06%
2021/01/05	0	0.00	3	28.27	28.40	-3	3,224	-0.09%
2021/01/04	5	28.11	0	0.00	28.45	5	3,220	0.16%
2020/12/31	1	27.70	0	0.00	27.65	1	3,188	0.03%
2020/12/30	1	27.95	0	0.00	27.95	1	3,163	0.03%
2020/12/29	1	27.45	0	0.00	27.30	1	3,110	0.03%
2020/12/28	5	27.70	2	27.50	27.45	3	3,118	0.10%
2020/12/25	6	27.52	0	0.00	27.60	6	3,145	0.19%
2020/12/18	2	27.30	2	27.35	27.45	0	3,155	0.00%
2020/12/11	2	28.00	0	0.00	28.00	2	3,208	0.06%
2020/12/10	1	28.40	0	0.00	28.50	1	3,182	0.03%
2020/12/03	0.1	29.15	0	0.00	29.25	0.1	3,161	0.00%
2020/11/27	0	0.00	1	30.35	30.40	-1	3,079	-0.03%
2020/11/26	0	0.00	2	30.00	30.00	-2	3,076	-0.07%
2020/11/23	3	29.97	0	0.00	29.80	3	2,998	0.10%
2020/11/19	1	30.00	0	0.00	29.90	1	2,911	0.03%
2020/11/18	1	30.05	0	0.00	30.00	1	2,905	0.03%
2020/10/30	1	29.80	4	29.93	29.90	-3	3,357	-0.09%
2020/10/29	1	29.95	0	0.00	29.95	1	3,308	0.03%
2020/10/28	0	0.00	6	30.20	30.10	-6	3,321	-0.18%
2020/10/19	1	29.80	6	29.75	29.75	-5	3,360	-0.15%
2020/10/14	4	30.18	1	30.35	29.85	3	3,457	0.09%
2020/10/07	1	29.75	0	0.00	29.70	1	3,509	0.03%
2020/09/28	10	30.00	0	0.00	30.00	10	3,709	0.27%
2020/09/25	0	0.00	1	30.00	30.00	-1	3,733	-0.03%
2020/09/24	0	0.00	1	29.80	29.65	-1	3,737	-0.03%
2020/09/21	0	0.00	1	30.45	30.50	-1	3,758	-0.03%
2020/09/18	1	30.70	0	0.00	30.65	1	3,755	0.03%
2020/09/17	0	0.00	1.4	30.59	30.70	-1.4	3,710	-0.04%
2020/09/15	0	0.00	1	29.60	29.70	-1	3,651	-0.03%
2020/09/10	3	29.88	0	0.00	29.95	3	3,642	0.08%
2020/09/07	1	30.35	0	0.00	30.35	1	3,554	0.03%
2020/09/04	0.2	29.85	5	29.85	29.85	-4.8	3,524	-0.14%
2020/09/03	1	29.90	3	30.15	30.15	-2	3,559	-0.06%
2020/09/01	5	29.50	0	0.00	29.55	5	3,502	0.14%
2020/08/26	0	0.00	10	29.80	29.70	-10	3,406	-0.29%
2020/08/18	0	0.00	5	30.00	30.05	-5	3,469	-0.14%
2020/08/14	1	28.35	0	0.00	28.75	1	3,432	0.03%
2020/08/13	1	29.05	1	29.00	29.10	0	3,390	0.00%
2020/08/07	1	28.45	0	0.00	28.50	1	3,249	0.03%
2020/08/05	0	0.00	2	28.20	28.25	-2	3,269	-0.06%
2020/08/04	0	0.00	8	27.70	27.65	-8	3,258	-0.25%
2020/08/03	0	0.00	3	27.70	27.50	-3	3,266	-0.09%
2020/07/24	15	28.84	1	28.60	28.60	14	3,202	0.44%
2020/07/23	0	0.00	10	28.30	28.15	-10	3,125	-0.32%
2020/07/21	0	0.00	10	28.30	28.15	-10	3,142	-0.32%
2020/07/20	0	0.00	2	27.90	28.30	-2	3,118	-0.06%
2020/07/14	0	0.00	2	27.05	26.90	-2	3,077	-0.06%
2020/07/08	20	27.15	0	0.00	27.15	20	3,129	0.64%
2020/07/07	2	26.65	0	0.00	26.65	2	3,153	0.06%
2020/06/24	2	27.08	0	0.00	26.95	2	3,182	0.06%
2020/06/15	0	0.00	1	27.15	26.90	-1	3,855	-0.03%
2020/06/10	0	0.00	3	28.50	28.65	-3	4,229	-0.07%
2020/06/03	1	28.10	0	0.00	28.10	1	4,889	0.02%
2020/05/27	1	28.75	1	28.40	28.40	0	4,885	0.00%
2020/05/26	1	28.20	0	0.00	28.15	1	4,901	0.02%
2020/05/25	2	28.15	0	0.00	28.15	2	4,914	0.04%
2020/05/22	0	0.00	3	27.90	28.15	-3	4,972	-0.06%
2020/04/14	0	0.00	2	26.55	26.55	-2	5,390	-0.04%
2020/04/13	2	26.30	2	26.40	26.10	0	5,350	0.00%
2020/04/10	0	0.00	2	26.15	26.05	-2	5,317	-0.04%
2020/03/27	1	24.00	0	0.00	23.50	1	5,416	0.02%
2020/03/23	1	24.40	0	0.00	23.80	1	5,209	0.02%
2020/03/19	4	24.45	0	0.00	24.10	4	5,044	0.08%
2020/03/17	0	0.00	4	24.35	24.80	-4	4,835	-0.08%
2020/02/25	0	0.00	1	26.70	26.80	-1	3,846	-0.03%
2020/02/13	0	0.00	5	27.20	27.35	-5	4,151	-0.12%
2020/01/30	0	0.00	2	26.40	26.40	-2	4,322	-0.05%
2020/01/17	0	0.00	1	26.95	26.85	-1	4,211	-0.02%
2020/01/13	1	26.00	0	0.00	26.00	1	4,252	0.02%
2020/01/09	0	0.00	1	26.00	26.10	-1	4,236	-0.02%
2019/12/19	0	0.00	1	26.55	26.55	-1	4,376	-0.02%
2019/12/12	0	0.00	1	26.80	26.80	-1	4,394	-0.02%
2019/12/09	0	0.00	1	26.80	26.90	-1	4,609	-0.02%
2019/12/03	0	0.00	1	26.75	27.00	-1	4,567	-0.02%
2019/11/25	0	0.00	1	27.00	27.00	-1	4,589	-0.02%
2019/11/20	1	27.00	0	0.00	27.00	1	4,615	0.02%
2019/11/15	0	0.00	1	27.00	27.00	-1	4,665	-0.02%
2019/11/11	1	27.00	0	0.00	27.35	1	4,692	0.02%
2019/10/17	0	0.00	1	26.20	26.15	-1	5,037	-0.02%
2019/10/01	1	24.80	5	25.30	25.30	-4	4,831	-0.08%
2019/09/10	1	24.85	0	0.00	24.90	1	4,758	0.02%
2019/09/05	5	24.90	1	24.80	24.80	4	4,798	0.08%
2019/08/28	0	0.00	1	25.00	24.85	-1	4,948	-0.02%
2019/08/23	0	0.00	3	25.25	25.30	-3	5,630	-0.05%
2019/08/19	0	0.00	3	24.70	25.05	-3	6,643	-0.05%
2019/08/16	0	0.00	4	23.93	24.15	-4	6,510	-0.06%
2019/08/08	1	23.30	0	0.00	23.55	1	6,728	0.01%
2019/08/02	6	23.45	3	23.60	23.35	3	6,958	0.04%
2019/08/01	0	0.00	1	23.95	23.85	-1	6,954	-0.01%
2019/07/31	4	24.70	17	24.40	24.90	-13	6,820	-0.19%
2019/07/26	10	23.70	8	23.95	23.70	2	6,611	0.03%
2019/07/25	0	0.00	1	24.20	24.20	-1	6,583	-0.02%
2019/07/24	0	0.00	11	24.00	23.95	-11	6,645	-0.17%
2019/07/23	2	23.35	1	23.25	23.25	1	6,438	0.02%
2019/07/22	10	23.35	17	23.18	23.35	-7	6,426	-0.11%
2019/07/18	2	22.85	2	22.95	22.85	0	6,340	0.00%
2019/07/16	0	0.00	2	23.05	23.05	-2	6,327	-0.03%
2019/07/15	2	22.85	2	23.05	23.00	0	6,309	0.00%
2019/07/05	0	0.00	10	22.60	22.60	-10	6,508	-0.15%
2019/07/04	5	22.52	2	22.55	22.60	3	6,549	0.05%
2019/07/03	3	22.22	3	22.20	22.20	0	6,651	0.00%
2019/06/28	0	0.00	10	22.80	22.80	-10	6,784	-0.15%
2019/06/24	2	22.75	0	0.00	22.70	2	7,025	0.03%
2019/06/20	0	0.00	1	22.90	22.85	-1	6,784	-0.01%
2019/06/19	1	23.15	4	23.16	23.15	-3	6,780	-0.04%
2019/06/14	6	22.95	1	22.90	22.85	5	6,735	0.07%
2019/06/13	7	23.00	0	0.00	22.95	7	6,731	0.10%
2019/06/12	0	0.00	2	22.85	22.90	-2	6,754	-0.03%
2019/06/06	0	0.00	1	22.50	22.45	-1	6,819	-0.01%
2019/06/05	1	22.55	0	0.00	22.40	1	6,884	0.01%
2019/06/03	6	22.95	6	22.75	22.75	0	6,793	0.00%
2019/05/31	6	22.75	10	22.78	22.85	-4	6,704	-0.06%
2019/05/30	7	22.91	0	0.00	22.80	7	6,520	0.11%
2019/05/29	29	23.46	27	23.21	23.00	2	6,068	0.03%
2019/05/28	2	22.75	8	22.69	22.75	-6	5,313	-0.11%
2019/05/27	3	22.35	4	22.31	22.10	-1	5,142	-0.02%
2019/05/22	0	0.00	1	22.25	22.10	-1	5,412	-0.02%
2019/05/21	4	22.68	0	0.00	22.60	4	5,558	0.07%
2019/05/17	1	22.10	0	0.00	21.90	1	5,476	0.02%
2019/05/16	0	0.00	2	22.00	22.10	-2	5,478	-0.04%
2019/05/10	1	22.85	7	22.50	22.55	-6	5,346	-0.11%
2019/05/06	0	0.00	250	22.40	22.50	-250	5,457	-4.58%	大賣/鉅額交易
2019/05/02	1	22.80	0	0.00	22.90	1	5,475	0.02%
2019/04/30	0	0.00	3	22.52	23.10	-3	5,471	-0.05%
2019/04/24	0	0.00	3	22.65	22.70	-3	5,600	-0.05%
2019/04/23	0	0.00	2	22.75	22.75	-2	5,580	-0.04%
2019/04/18	0	0.00	162	22.55	22.40	-162	5,789	-2.80%	大賣/鉅額交易
2019/04/15	7	22.85	6	22.60	22.75	1	6,031	0.02%
2019/04/12	0	0.00	4	23.00	22.95	-4	6,000	-0.07%
2019/04/11	0	0.00	3	22.70	22.65	-3	5,916	-0.05%
2019/04/09	0	0.00	7	22.27	22.55	-7	5,826	-0.12%
2019/04/08	2	21.90	0	0.00	22.15	2	5,717	0.03%
2019/04/03	0	0.00	1	21.45	21.55	-1	5,634	-0.02%
2019/04/02	3	21.40	1	21.55	21.55	2	5,588	0.04%
2019/04/01	1	21.05	3	21.18	21.20	-2	5,614	-0.04%
2019/03/29	3	20.97	15	20.85	21.00	-12	5,504	-0.22%
2019/03/28	1	20.40	0	0.00	20.50	1	5,499	0.02%
2019/03/26	1	20.25	10	20.20	20.15	-9	5,496	-0.16%
2019/03/21	1	20.00	0	0.00	20.05	1	5,699	0.02%
2019/03/20	6	19.95	0	0.00	20.00	6	5,729	0.10%
2019/03/18	21	20.04	0	0.00	20.05	21	5,725	0.37%
2019/03/15	8	20.05	0	0.00	20.25	8	5,759	0.14%
2019/03/13	1	20.00	0	0.00	20.00	1	5,871	0.02%
2019/03/12	6	19.96	0	0.00	19.85	6	5,916	0.10%
2019/03/11	4	20.02	6	20.20	20.05	-2	6,198	-0.03%
2019/03/08	1	19.50	16	19.48	19.60	-15	6,651	-0.23%
2019/02/26	0	0.00	5	19.11	19.20	-5	10,198	-0.05%
2019/02/25	6	19.20	0	0.00	19.20	6	10,224	0.06%
2019/02/21	0	19.75	4	19.75	19.75	-4	10,107	-0.04%
2019/02/20	0	0.00	14	19.45	19.50	-14	9,997	-0.14%
2019/02/19	1	18.80	0	0.00	19.05	1	9,940	0.01%
2019/02/15	2	18.55	0	0.00	18.55	2	10,382	0.02%
2019/02/14	2	18.53	0	0.00	18.50	2	10,447	0.02%
2019/02/13	0	0.00	1	18.45	18.50	-1	10,465	-0.01%
2019/02/12	0	0.00	1	18.60	18.60	-1	10,465	-0.01%
2019/01/30	1	18.60	1	18.60	18.55	0	10,478	0.00%
2019/01/29	3.1	18.30	0	0.00	18.45	3.1	10,454	0.03%
2019/01/28	0	0.00	42	18.80	18.85	-42	10,428	-0.40%
2019/01/25	10	18.58	0	0.00	18.50	10	10,397	0.10%
2019/01/24	10	18.50	0	0.00	18.50	10	10,414	0.10%
2019/01/21	0	0.00	1	18.25	18.35	-1	10,524	-0.01%
2019/01/18	1	18.20	0	0.00	18.15	1	10,518	0.01%
2019/01/17	6	18.20	0	0.00	18.15	6	10,558	0.06%
2019/01/14	1	17.90	0	0.00	17.80	1	10,487	0.01%
2019/01/11	0	0.00	4	17.75	17.90	-4	10,525	-0.04%
2019/01/09	20	17.50	0	0.00	17.50	20	10,493	0.19%
2019/01/08	1	17.25	0	0.00	17.20	1	10,457	0.01%
2019/01/07	40	17.08	0	0.00	17.00	40	10,448	0.38%
2019/01/04	2	17.00	0	0.00	17.00	2	10,323	0.02%
2019/01/03	10	17.30	0	0.00	17.25	10	10,341	0.10%
2019/01/02	3	17.45	0	0.00	17.45	3	10,319	0.03%
2018/12/28	0	17.55	0	0.00	17.45	0	10,329	0.00%
2018/12/22	0	0.00	2	17.20	17.35	-2	10,223	-0.02%
2018/12/21	5	17.19	0	0.00	17.15	5	10,259	0.05%
2018/12/20	1	17.50	0	0.00	17.45	1	10,142	0.01%
2018/12/18	1	17.70	0	0.00	17.70	1	10,088	0.01%
2018/12/11	0	0.00	5	17.80	17.95	-5	9,846	-0.05%
2018/12/07	0	0.00	4	18.23	18.25	-4	9,809	-0.04%
2018/12/06	2	18.30	1	17.90	17.95	1	9,759	0.01%
2018/12/05	3	18.57	16	18.33	18.65	-13	9,583	-0.14%
2018/12/04	3	18.80	62	18.85	18.75	-59	9,494	-0.62%
2018/12/03	9	18.25	42	17.89	18.15	-33	9,161	-0.36%
2018/11/30	0	0.00	29	17.60	17.15	-29	8,612	-0.34%
2018/11/28	2	16.88	0	0.00	16.95	2	5,466	0.04%
2018/11/27	7	16.80	0	0.00	16.80	7	5,275	0.13%
2018/11/26	1	17.00	0	0.00	16.95	1	5,161	0.02%
2018/11/23	2	16.95	6	16.95	16.95	-4	5,008	-0.08%
2018/11/20	40	16.88	0	0.00	17.20	40	4,843	0.83%
2018/11/19	10	17.00	0	0.00	17.00	10	4,734	0.21%
2018/11/16	30	16.81	0	0.00	17.05	30	4,703	0.64%
2018/11/15	45	16.86	5	16.85	16.85	40	4,540	0.88%
2018/11/14	16	16.97	6	16.95	16.95	10	4,321	0.23%
2018/11/13	44	17.03	0	0.00	17.50	44	3,986	1.10%
2018/11/12	101	17.80	0	0.00	17.65	101	3,923	2.57%	大買/鉅額交易
2018/11/08	0	0.00	4	18.30	18.30	-4	3,880	-0.10%
2018/10/29	101	17.35	0	0.00	17.50	101	3,674	2.75%	大買/鉅額交易
2018/10/26	5	17.20	0	0.00	17.35	5	3,664	0.14%
2018/10/25	8	17.39	0	0.00	17.20	8	3,658	0.22%
2018/10/24	2	18.05	5	17.90	17.90	-3	3,651	-0.08%
2018/10/23	4	18.10	0	0.00	17.95	4	3,614	0.11%
2018/10/19	4	18.11	0	0.00	18.30	4	3,535	0.11%
2018/10/18	13	18.33	0	0.00	18.35	13	3,458	0.38%
2018/10/17	8	18.85	0	0.00	18.60	8	3,346	0.24%
2018/10/16	6	18.97	0	0.00	18.75	6	3,300	0.18%
2018/10/08	2	21.10	0	0.00	21.10	2	2,926	0.07%
2018/10/01	0	0.00	6	22.50	22.50	-6	2,798	-0.21%
2018/09/26	1	22.15	0	0.00	22.10	1	2,779	0.04%
2018/09/20	4	21.70	0	0.00	21.65	4	2,753	0.15%
2018/09/11	4	21.33	0	0.00	21.40	4	2,941	0.14%
2018/08/31	0	0.00	2	22.20	22.50	-2	3,148	-0.06%
2018/08/27	10	22.00	0	0.00	21.80	10	3,112	0.32%
2018/08/20	2	21.50	0	0.00	21.50	2	3,316	0.06%
2018/08/16	1	21.00	0	0.00	20.90	1	3,309	0.03%
2018/08/14	1	21.50	0	0.00	21.50	1	3,268	0.03%
2018/08/10	1	21.90	0	0.00	21.80	1	3,207	0.03%
2018/08/09	1	22.20	0	0.00	22.00	1	3,205	0.03%
2018/08/08	1	22.15	0	0.00	22.10	1	3,239	0.03%
2018/08/03	0	0.00	1	22.00	22.15	-1	3,181	-0.03%
2018/08/02	2	22.00	0	0.00	22.05	2	3,149	0.06%
2018/08/01	1	22.25	0	0.00	22.30	1	3,105	0.03%
2018/07/26	20	22.35	0	0.00	22.45	20	3,045	0.66%
2018/07/23	10	22.40	0	0.00	22.45	10	3,053	0.33%
2018/07/20	0	0.00	1	22.25	22.20	-1	3,067	-0.03%
2018/07/16	1	22.20	0	0.00	22.10	1	3,104	0.03%
2018/07/06	0	0.00	1	21.65	21.65	-1	3,322	-0.03%
2018/06/25	2	23.15	0	0.00	23.15	2	3,759	0.05%
2018/06/21	2	23.35	0	0.00	23.25	2	3,649	0.05%
2018/06/19	1	23.60	0	0.00	23.40	1	3,791	0.03%
2018/06/12	3	24.00	0	0.00	24.00	3	4,293	0.07%
2018/06/06	5	24.10	0	0.00	24.20	5	4,299	0.12%
2018/05/31	2	24.00	0	0.00	24.15	2	4,203	0.05%
2018/05/28	2	24.20	0	0.00	24.10	2	4,005	0.05%
2018/05/23	4	24.29	0	0.00	24.25	4	3,929	0.10%
2018/05/16	3	24.97	0	0.00	24.50	3	4,019	0.07%
2018/04/25	3	24.10	0	0.00	24.15	3	4,085	0.07%
2018/04/13	4	24.56	0	0.00	24.45	4	3,877	0.10%
2018/04/10	0	0.00	15	24.58	24.45	-15	3,743	-0.40%
2018/04/09	15	25.28	0	0.00	24.95	15	3,652	0.41%
2018/04/03	4	24.30	0	0.00	24.45	4	3,407	0.12%
2018/04/02	0	0.00	1	24.60	24.65	-1	3,428	-0.03%
2018/03/30	1	24.90	0	0.00	24.70	1	3,409	0.03%
2018/03/27	1	24.35	0	0.00	24.30	1	3,125	0.03%
2018/03/23	2	24.00	0	0.00	24.00	2	3,044	0.07%
2018/03/21	1	24.50	0	0.00	24.45	1	2,844	0.04%
2018/03/20	2	24.40	0	0.00	24.55	2	2,875	0.07%
2018/03/19	61	24.90	52	24.50	24.45	9	2,830	0.32%
2018/03/12	2	27.10	0	0.00	27.05	2	2,261	0.09%
2018/02/06	21	25.70	0	0.00	25.00	21	2,232	0.94%
2018/02/01	0	0.00	10	28.10	28.00	-10	2,132	-0.47%