東元 (1504)-凱基-板橋券商分點個股進出

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

東元

(1504)

可現股當沖

股價
53.6
漲跌
▼1.2
漲幅
-2.19%
成交量
11,463張
產業
上市電機機械類股
651人加入追蹤

立即追蹤
本地時間:14:30

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

東元 (1504)籌碼相關－凱基-板橋券商分點個股進出

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

凱基-板橋券商分點個股進出
凱基-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	6	53.95	5	54.02	53.60	1	23,939	0.00%
2024/05/20	4	54.85	0.2	54.80	54.80	3.8	23,839	0.02%
2024/05/17	3	55.50	15	55.43	55.80	-12	23,744	-0.05%
2024/05/16	1	54.60	2	54.55	54.50	-1	23,840	0.00%
2024/05/15	3	54.60	4	55.03	54.40	-1	23,956	0.00%
2024/05/14	4	54.15	1	54.70	54.40	3	23,913	0.01%
2024/05/13	10	53.96	0	0.00	54.00	10	23,871	0.04%
2024/05/10	11	55.05	1	55.40	55.10	10	23,750	0.04%
2024/05/09	6	55.92	0.7	55.80	55.80	5.3	23,638	0.02%
2024/05/08	7	56.51	4	56.98	56.30	3	23,560	0.01%
2024/05/07	5	56.70	10	56.91	57.20	-5	23,467	-0.02%
2024/05/06	3	56.20	1.1	56.65	56.60	1.9	23,439	0.01%
2024/05/03	17	56.15	2	56.70	55.70	15	23,356	0.06%
2024/05/02	14	57.09	9	56.61	56.70	5	23,183	0.02%
2024/04/30	14	55.89	3	55.97	55.60	11	22,859	0.05%
2024/04/29	13	56.65	2	56.65	56.70	11	22,836	0.05%
2024/04/26	13	57.47	14	57.54	57.10	-1	22,743	0.00%
2024/04/25	12	58.30	2	58.45	58.10	10	22,610	0.04%
2024/04/24	2	59.60	8	59.56	59.30	-6	22,489	-0.03%
2024/04/23	7	58.49	6	59.53	58.30	1	22,272	0.00%
2024/04/22	14	58.41	21	58.95	58.50	-7	21,932	-0.03%
2024/04/19	71.1	61.15	60	61.29	59.90	11.1	21,448	0.05%
2024/04/18	18.1	60.80	10.1	60.95	61.00	8	20,336	0.04%
2024/04/17	12	59.48	33.1	59.54	61.10	-21.1	19,309	-0.11%
2024/04/16	35	57.31	12.2	57.06	56.30	22.8	18,471	0.12%
2024/04/15	94.1	59.82	24	59.99	59.20	70.1	18,113	0.39%
2024/04/12	32.1	59.63	87	59.11	60.80	-54.9	17,034	-0.32%
2024/04/11	23	56.60	12	56.83	56.50	11	15,929	0.07%
2024/04/10	22.1	56.90	1	56.30	56.20	21.1	15,614	0.14%
2024/04/09	1	57.20	15	56.85	57.00	-14	15,590	-0.09%
2024/04/08	1	56.20	12	56.06	56.30	-11	15,515	-0.07%
2024/04/03	5	55.68	3	55.90	55.70	2	15,485	0.01%
2024/04/02	14.1	55.38	16	55.63	55.40	-1.9	15,522	-0.01%
2024/04/01	33	56.71	1	56.50	56.20	32	15,345	0.21%
2024/03/29	23	56.67	18	57.52	58.10	5	15,029	0.03%
2024/03/28	24	57.21	51	56.84	57.10	-27	14,351	-0.19%
2024/03/27	8	55.34	7	55.79	55.70	1	13,900	0.01%
2024/03/26	77.1	56.56	61	56.60	55.60	16.1	13,789	0.12%
2024/03/25	26.2	56.19	15	56.53	56.00	11.2	13,009	0.09%
2024/03/22	29	56.93	23	56.43	55.90	6	12,967	0.05%
2024/03/21	21.7	58.03	22.3	58.07	58.10	-0.6	12,586	0.00%
2024/03/20	13	56.24	25.1	56.06	56.00	-12.1	12,939	-0.09%
2024/03/19	27	55.30	41	54.72	55.00	-14	12,418	-0.11%
2024/03/18	7	52.41	56.2	52.57	52.80	-49.2	11,707	-0.42%
2024/03/15	7	50.79	3	50.67	50.60	4	11,390	0.04%
2024/03/14	4	51.10	11	51.52	51.50	-7	11,222	-0.06%
2024/03/13	7	50.99	7	50.90	51.00	0	11,182	0.00%
2024/03/12	14	50.97	7	51.09	51.10	7	11,372	0.06%
2024/03/11	0	0.00	7	50.06	50.30	-7	11,599	-0.06%
2024/03/08	8	48.99	10	49.24	49.40	-2	11,867	-0.02%
2024/03/07	12.1	50.26	13	50.10	50.10	-1	12,105	-0.01%
2024/03/06	11	50.30	31.1	50.24	50.50	-20.1	11,973	-0.17%
2024/03/05	19	48.47	117	48.76	48.95	-98	11,645	-0.84%	大賣/
2024/03/04	7	48.65	4	48.75	48.75	3	11,615	0.03%
2024/03/01	8	48.63	4.5	49.03	48.65	3.5	11,583	0.03%
2024/02/29	69	49.12	81	49.24	49.20	-12	11,483	-0.10%
2024/02/27	91.6	47.98	84.2	48.32	47.60	7.4	11,383	0.07%
2024/02/26	137	48.41	42.1	48.51	48.25	94.9	11,321	0.84%	大買/
2024/02/23	20	47.64	29	47.90	47.95	-9	11,017	-0.08%
2024/02/22	6	47.23	8.1	47.54	47.05	-2.1	11,068	-0.02%
2024/02/21	1	47.05	0	0.00	47.05	1	11,372	0.01%
2024/02/20	5	47.05	6	47.22	47.45	-1	11,654	-0.01%
2024/02/19	19	48.16	21	47.95	47.35	-2	11,852	-0.02%
2024/02/16	0.2	47.60	26.1	47.25	47.60	-25.9	11,802	-0.22%
2024/02/15	9	45.82	0	0.00	45.85	9	11,903	0.08%
2024/02/05	1	46.15	23	46.61	46.65	-22	11,990	-0.18%
2024/02/02	7	46.54	6	46.36	46.30	1	12,011	0.01%
2024/02/01	1	46.40	1.3	46.44	46.75	-0.3	12,007	0.00%
2024/01/31	2	46.00	0	0.00	46.05	2	11,978	0.02%
2024/01/30	3	46.10	7	46.42	46.20	-4	12,019	-0.03%
2024/01/29	3	46.15	29	46.04	46.20	-26	12,024	-0.22%
2024/01/26	2	45.23	3	45.13	45.20	-1	11,964	-0.01%
2024/01/25	1	45.10	1	45.30	45.20	0	11,984	0.00%
2024/01/24	8	45.28	1	45.20	45.20	7	12,063	0.06%
2024/01/23	5	45.64	12	45.61	45.45	-7	12,091	-0.06%
2024/01/22	6	44.73	2	44.55	44.95	4	11,935	0.03%
2024/01/19	0	0.00	1	43.90	43.90	-1	11,891	-0.01%
2024/01/18	4	43.49	2	43.73	43.80	2	11,910	0.02%
2024/01/17	15	44.03	4	43.59	43.40	11	11,917	0.09%
2024/01/16	20	44.99	3	44.80	44.80	17	11,808	0.14%
2024/01/15	4	45.64	3	45.47	45.55	1	11,885	0.01%
2024/01/12	2	45.10	3	44.90	44.90	-1	12,000	-0.01%
2024/01/11	7	44.97	1	44.95	44.95	6	12,058	0.05%
2024/01/10	7	44.85	2	45.33	45.35	5	12,112	0.04%
2024/01/09	10	45.67	8	45.61	45.40	2	12,186	0.02%
2024/01/08	5	45.97	5	45.95	45.95	0	12,149	0.00%
2024/01/05	11	46.21	4	46.25	46.05	7	12,177	0.06%
2024/01/04	2	46.55	18	46.45	46.75	-16	12,201	-0.13%
2024/01/03	15	46.67	15	46.64	46.55	0	12,356	0.00%
2024/01/02	4	46.86	1	47.45	47.50	3	12,271	0.02%
2023/12/29	22	46.83	4	46.95	46.80	18	12,148	0.15%
2023/12/28	13	46.97	12	46.69	46.85	1	12,153	0.01%
2023/12/27	5.1	46.06	6	46.03	45.95	-0.9	12,096	-0.01%
2023/12/26	2	46.35	3	46.48	46.40	-1	12,130	-0.01%
2023/12/25	0.1	46.30	3	46.35	46.30	-2.9	12,154	-0.02%
2023/12/22	3.1	45.70	3	45.75	45.60	0.1	12,258	0.00%
2023/12/21	12	45.51	2	45.63	45.25	10	12,438	0.08%
2023/12/20	3.2	46.08	2	46.30	46.30	1.2	12,545	0.01%
2023/12/19	6	45.89	4	46.13	45.95	2	12,743	0.02%
2023/12/18	12	46.30	17	46.80	46.60	-5	12,657	-0.04%
2023/12/15	18	46.93	50.1	47.11	46.60	-32.1	12,517	-0.26%
2023/12/14	4	45.70	17	45.54	45.65	-13	11,516	-0.11%
2023/12/13	8	45.08	0	0.00	45.05	8	11,416	0.07%
2023/12/12	13	45.25	4	45.35	45.10	9	11,526	0.08%
2023/12/11	7	45.73	11	45.75	45.70	-4	11,478	-0.03%
2023/12/08	8.1	45.88	16	45.85	45.80	-7.9	11,478	-0.07%
2023/12/07	27	46.60	15	46.46	46.05	12	11,362	0.11%
2023/12/06	37	46.10	20.1	45.99	45.65	16.9	10,927	0.15%
2023/12/05	93	45.05	67	45.04	45.05	26	10,481	0.25%
2023/12/04	38.1	45.03	2	45.20	44.85	36.1	10,209	0.35%
2023/12/01	3	46.33	0	0.00	46.25	3	9,873	0.03%
2023/11/30	3	46.90	2	47.25	46.70	1	9,811	0.01%
2023/11/29	5	47.16	1	47.65	46.80	4	9,838	0.04%
2023/11/28	3	47.57	3	47.60	47.50	0	9,780	0.00%
2023/11/27	0	0.00	6	47.83	47.35	-6	9,718	-0.06%
2023/11/24	17.2	47.53	17	47.93	47.35	0.2	9,668	0.00%
2023/11/23	1	46.65	8	46.81	46.85	-7	9,518	-0.07%
2023/11/22	6	46.07	4	46.25	46.10	2	9,462	0.02%
2023/11/21	10	46.37	5	46.38	46.20	5	9,394	0.05%
2023/11/20	6	46.92	7.1	46.56	46.95	-1.1	9,437	-0.01%
2023/11/17	9	45.38	14.1	45.20	45.75	-5.1	9,162	-0.06%
2023/11/16	15	43.84	8	44.00	44.35	7	9,069	0.08%
2023/11/15	11	44.80	9	44.99	44.65	2	8,980	0.02%
2023/11/14	17.3	44.59	3	44.37	44.30	14.3	9,219	0.15%
2023/11/13	5	45.16	10	45.07	46.05	-5	9,059	-0.06%
2023/11/10	7	45.74	0	0.00	45.75	7	9,118	0.08%
2023/11/09	3	46.30	2	46.90	46.20	1	9,170	0.01%
2023/11/08	6	46.78	0	0.00	46.60	6	9,343	0.06%
2023/11/07	4	46.86	0	0.00	47.00	4	9,596	0.04%
2023/11/06	7	47.71	1	47.40	47.40	6	9,659	0.06%
2023/11/03	0	0.00	5	47.51	47.60	-5	9,710	-0.05%
2023/11/02	5	46.78	10	46.65	46.75	-5	9,839	-0.05%
2023/11/01	6	45.66	3	45.40	45.40	3	9,973	0.03%
2023/10/31	11.1	46.73	9	46.45	46.10	2.1	10,060	0.02%
2023/10/30	3	47.55	0	0.00	47.50	3	10,326	0.03%
2023/10/27	3.1	47.63	4	47.60	47.40	-0.9	10,512	-0.01%
2023/10/26	9	48.03	4	47.88	47.80	5	10,780	0.05%
2023/10/25	7.1	49.07	8	49.09	48.60	-0.9	11,168	-0.01%
2023/10/24	3	48.73	3	48.85	48.95	0	11,637	0.00%
2023/10/23	4	49.24	11.1	48.60	49.15	-7.1	14,067	-0.05%
2023/10/20	15.1	46.61	10	47.61	48.15	5.1	15,471	0.03%
2023/10/19	9	47.66	4	47.45	47.45	5	15,903	0.03%
2023/10/18	5	47.75	10	48.43	48.60	-5	16,773	-0.03%
2023/10/17	18	48.56	13	47.75	47.75	5	16,840	0.03%
2023/10/16	3.1	48.98	5	49.08	49.05	-2	17,089	-0.01%
2023/10/13	10	49.14	6	49.10	49.10	4	17,406	0.02%
2023/10/12	2.1	49.22	7	49.69	49.80	-5	18,131	-0.03%
2023/10/11	3	48.70	20	48.82	48.50	-17	18,470	-0.09%
2023/10/06	1	50.20	0	0.00	49.90	1	18,486	0.01%
2023/10/05	3	50.10	4	50.38	50.60	-1	18,612	-0.01%
2023/10/04	11.1	49.61	8	49.54	49.60	3.1	18,830	0.02%
2023/10/03	18	51.48	44	51.77	51.00	-26	19,013	-0.14%
2023/10/02	4	51.53	2	52.10	52.10	2	19,083	0.01%
2023/09/28	11	51.53	17	51.81	52.00	-6	19,150	-0.03%
2023/09/27	22	52.03	19	52.13	52.00	3	19,231	0.02%
2023/09/26	17	51.92	13	51.92	51.70	4	19,176	0.02%
2023/09/25	13	51.72	5	52.00	51.40	8	19,087	0.04%
2023/09/22	6	50.22	17.1	50.62	51.00	-11.1	18,922	-0.06%
2023/09/21	14	49.01	9	48.93	48.75	5	18,722	0.03%
2023/09/20	1	50.30	1	50.60	50.60	0	18,815	0.00%
2023/09/19	5	50.50	13.1	50.34	50.50	-8.1	19,025	-0.04%
2023/09/18	1	49.40	0	0.00	49.15	1	19,243	0.01%
2023/09/15	2	49.50	9	49.61	49.85	-7	19,513	-0.04%
2023/09/14	9	48.61	7	48.84	48.95	2	19,922	0.01%
2023/09/13	4	48.48	7	48.48	48.55	-3	20,240	-0.01%
2023/09/12	0	0.00	10	47.30	47.60	-10	21,177	-0.05%
2023/09/11	16	46.86	2	46.80	46.80	14	21,496	0.07%
2023/09/08	7	47.95	21	48.18	48.20	-14	21,678	-0.06%
2023/09/07	2	47.55	4	47.75	47.70	-2	21,834	-0.01%
2023/09/06	22	48.17	0	0.00	48.05	22	22,052	0.10%
2023/09/05	2	48.43	1	48.70	48.70	1	22,471	0.00%
2023/09/04	4	48.74	2	48.50	48.90	2	22,853	0.01%
2023/09/01	5	49.49	6	50.18	49.30	-1	23,380	0.00%
2023/08/31	3	49.80	5	49.71	49.90	-2	23,598	-0.01%
2023/08/30	7	49.54	3	49.52	49.40	4	24,036	0.02%
2023/08/29	5	49.34	0	0.00	49.55	5	25,008	0.02%
2023/08/28	1	49.70	1	49.70	49.60	0	25,126	0.00%
2023/08/25	20	50.33	4	50.23	50.10	16	25,489	0.06%
2023/08/24	14.1	51.09	26	50.85	51.10	-11.9	25,596	-0.05%
2023/08/23	7	49.43	1	49.35	49.30	6	25,596	0.02%
2023/08/22	17.4	49.41	7	49.64	49.25	10.4	25,880	0.04%
2023/08/21	12	50.36	5	50.66	50.10	7	26,172	0.03%
2023/08/18	55	51.90	21	52.10	51.20	34	26,329	0.13%
2023/08/17	4	50.68	7	51.01	51.20	-3	26,331	-0.01%
2023/08/16	30	50.55	6	50.72	50.80	24	26,923	0.09%
2023/08/15	1	51.10	5	50.96	50.90	-4	28,001	-0.01%
2023/08/14	10	50.13	8	51.06	49.75	2	29,259	0.01%
2023/08/11	10	49.62	7	49.36	49.70	3	29,311	0.01%
2023/08/10	8.3	51.21	5	50.70	50.70	3.3	29,651	0.01%
2023/08/09	15	52.03	6	52.23	52.20	9	30,459	0.03%
2023/08/08	7	52.66	1	52.30	52.30	6	30,630	0.02%
2023/08/07	5	53.18	24	53.32	53.80	-19	30,917	-0.06%
2023/08/04	3	52.43	0.2	52.60	52.50	2.8	30,934	0.01%
2023/08/02	11	53.76	28	53.29	53.10	-17	31,471	-0.05%
2023/08/01	12	53.51	5	53.20	53.20	7	32,218	0.02%
2023/07/31	38	54.23	45	53.86	53.80	-7	32,510	-0.02%
2023/07/28	11	53.72	10.3	54.31	54.60	0.8	32,582	0.00%
2023/07/27	13	55.12	4	55.28	55.00	9	32,509	0.03%
2023/07/26	103.6	58.16	30	57.22	55.00	73.6	32,680	0.23%	大買/
2023/07/25	17.1	56.83	76.8	56.69	59.00	-59.7	30,459	-0.20%
2023/07/24	31	54.87	9	54.82	53.70	22	29,135	0.08%
2023/07/21	24	55.12	37.2	55.39	55.60	-13.2	28,830	-0.05%
2023/07/20	5	52.68	8	52.20	52.90	-3	28,388	-0.01%
2023/07/19	11.1	51.66	7	51.54	51.50	4.1	28,384	0.01%
2023/07/18	29	55.07	34	54.07	53.00	-5	28,340	-0.02%
2023/07/17	88	55.18	73.3	54.90	54.70	14.7	28,293	0.05%
2023/07/14	32	53.23	43	53.53	53.50	-11	27,997	-0.04%
2023/07/13	24	52.14	10	51.99	52.00	14	27,939	0.05%
2023/07/12	4	52.38	11	53.05	52.70	-7	28,160	-0.02%
2023/07/11	6	52.48	10	52.42	52.20	-4	28,583	-0.01%
2023/07/10	6	52.70	15	52.59	52.70	-9	29,213	-0.03%
2023/07/07	6.1	50.86	15	50.59	51.00	-8.9	29,612	-0.03%
2023/07/06	27.1	52.02	34	51.62	51.50	-7	30,322	-0.02%
2023/07/05	16	52.29	16	52.79	52.10	0	30,540	0.00%
2023/07/04	10	53.04	14	53.21	53.00	-4	31,007	-0.01%
2023/07/03	5	53.94	4	54.22	54.00	1	31,095	0.00%
2023/06/30	21	52.95	10	52.94	53.30	11	31,439	0.03%
2023/06/29	21	53.05	6	53.00	52.90	15	31,887	0.05%
2023/06/28	27.1	53.10	9	52.98	52.70	18.1	32,794	0.06%
2023/06/27	11.1	53.84	11	53.37	53.50	0.1	33,152	0.00%
2023/06/26	44.5	55.70	36	54.54	54.50	8.5	34,208	0.02%
2023/06/21	24.1	56.99	21	56.76	57.00	3.1	35,109	0.01%
2023/06/20	22	57.64	82.2	57.76	56.90	-60.2	35,780	-0.17%
2023/06/19	43.2	56.72	43	55.95	55.80	0.2	36,374	0.00%
2023/06/16	289	56.50	236.3	57.71	56.80	52.7	36,338	0.15%	大買/大賣/
2023/06/15	49	53.98	15.2	53.82	54.30	33.8	35,547	0.10%
2023/06/14	23	53.55	4	53.20	53.40	19	35,532	0.05%
2023/06/13	15	53.45	3	53.67	53.60	12	35,517	0.03%
2023/06/12	19.1	53.35	21	53.12	53.00	-1.9	35,910	-0.01%
2023/06/09	29.1	54.75	7.1	55.06	54.70	22	35,907	0.06%
2023/06/08	10	56.77	19	57.01	56.30	-9	35,702	-0.03%
2023/06/07	11.5	56.71	9.2	56.83	57.40	2.3	35,651	0.01%
2023/06/06	1	54.50	0	0.00	54.50	1	35,811	0.00%
2023/06/05	6	55.15	9	54.97	54.70	-3	36,222	-0.01%
2023/06/02	38	54.47	36.2	54.49	54.10	1.9	36,299	0.01%
2023/06/01	13	51.74	38	51.93	52.00	-25	35,459	-0.07%
2023/05/31	21	51.48	15	51.76	51.20	6	35,375	0.02%
2023/05/30	6	51.37	2	51.50	51.10	4	35,007	0.01%
2023/05/29	1.1	52.17	11	51.90	51.80	-9.9	34,911	-0.03%
2023/05/26	33.3	51.14	24	50.84	50.90	9.3	34,768	0.03%
2023/05/25	33	52.38	25	52.45	51.80	8	34,623	0.02%
2023/05/24	5	51.40	22	51.59	52.40	-17	34,240	-0.05%
2023/05/23	6	51.87	32.2	52.14	51.90	-26.2	34,146	-0.08%
2023/05/22	46.2	52.11	25.1	52.00	51.90	21.1	34,209	0.06%
2023/05/19	100	51.07	111	50.95	51.10	-11	33,571	-0.03%	大賣/
2023/05/18	63	49.49	61.8	49.05	49.80	1.3	32,429	0.00%
2023/05/17	2	46.88	4.2	46.86	47.00	-2.2	31,184	-0.01%
2023/05/16	19	46.53	21	46.72	47.00	-2	30,965	-0.01%
2023/05/15	43	46.82	30	47.11	47.15	13	30,378	0.04%
2023/05/12	17.1	45.03	20	45.16	45.50	-2.9	29,474	-0.01%
2023/05/11	17.1	45.03	20	45.16	44.95	-2.9	29,168	-0.01%
2023/05/10	42	46.41	40	46.70	46.70	2	28,742	0.01%
2023/05/09	33.2	47.27	40.2	46.99	47.00	-7	28,588	-0.02%
2023/05/08	72	48.41	71.5	48.52	48.70	0.5	27,900	0.00%
2023/05/05	3	45.87	14	45.82	45.65	-11	26,863	-0.04%
2023/05/04	11	46.65	9	46.11	46.60	2	26,436	0.01%
2023/05/03	3.1	46.33	4	45.90	45.70	-0.9	26,125	0.00%
2023/05/02	44.4	45.65	48.1	46.19	46.25	-3.7	25,840	-0.01%
2023/04/28	7	44.31	4	44.20	44.15	3	25,225	0.01%
2023/04/27	0	0.00	2	43.03	43.65	-2	24,939	-0.01%
2023/04/26	3	42.62	3	42.92	43.25	0	24,679	0.00%
2023/04/25	18	44.61	10	43.22	43.05	8	24,372	0.03%
2023/04/24	25	44.26	6	44.31	44.45	19	23,832	0.08%
2023/04/21	0.3	43.50	14.1	43.44	43.80	-13.8	23,623	-0.06%
2023/04/20	1.7	44.11	5.4	44.05	44.00	-3.7	23,290	-0.02%
2023/04/19	24	45.22	22	45.12	45.00	2	23,008	0.01%
2023/04/18	9.2	44.34	10	44.59	44.30	-0.8	22,521	0.00%
2023/04/17	11.2	44.96	13	45.17	44.60	-1.8	22,278	-0.01%
2023/04/14	9.7	45.01	5	45.02	44.85	4.7	21,874	0.02%
2023/04/13	30.8	46.09	18.3	46.16	46.00	12.5	21,267	0.06%
2023/04/12	53	44.85	48.2	45.37	45.40	4.8	20,354	0.02%
2023/04/11	58.1	44.97	61	44.52	44.40	-2.9	19,625	-0.01%
2023/04/10	16	43.77	23	43.99	43.95	-7	18,702	-0.04%
2023/04/07	42.2	43.44	38.1	43.74	43.05	4.1	18,260	0.02%
2023/03/31	1.4	42.14	4	41.54	42.50	-2.7	17,338	-0.02%
2023/03/30	25.1	43.02	20	42.97	42.70	5.1	16,783	0.03%
2023/03/29	57.1	42.21	58.1	42.38	42.90	-1	16,156	-0.01%
2023/03/28	41.3	40.75	58	41.00	40.90	-16.7	15,121	-0.11%
2023/03/27	158.4	42.93	119.2	42.79	41.90	39.3	14,519	0.27%	大買/大賣/
2023/03/24	16	42.26	86.1	42.58	44.00	-70.1	13,151	-0.53%
2023/03/23	52	39.30	46.3	39.42	40.00	5.7	11,847	0.05%
2023/03/22	26.4	38.07	26.3	38.03	37.90	0.1	10,854	0.00%
2023/03/21	36	36.61	29	36.56	36.25	7	9,674	0.07%
2023/03/20	12	35.78	9	35.89	35.85	3	9,313	0.03%
2023/03/17	50	35.20	10	35.07	35.20	40	9,080	0.44%
2023/03/16	7	34.92	11	35.14	35.00	-4	8,746	-0.05%
2023/03/15	31	36.12	20.3	36.18	35.70	10.7	8,502	0.13%
2023/03/14	20	34.71	21.8	34.68	35.20	-1.8	7,977	-0.02%
2023/03/13	10.1	34.91	6	34.43	34.90	4.1	7,687	0.05%
2023/03/10	38.1	34.79	43	34.86	35.10	-4.9	7,405	-0.07%
2023/03/09	28.1	35.98	41.1	36.01	36.00	-13	7,062	-0.18%
2023/03/08	26	34.86	13	35.13	34.50	13	6,249	0.21%
2023/03/07	11.2	33.46	12.1	34.32	35.10	-0.9	5,568	-0.02%
2023/03/06	0	32.25	0	0.00	31.95	0	5,029	0.00%
2023/03/03	0	0.00	1	31.30	31.55	-1	4,837	-0.02%
2023/03/01	1	30.50	1	30.50	30.50	0	4,690	0.00%
2023/02/24	3	31.12	2	30.95	30.75	1	4,662	0.02%
2023/02/23	1	30.70	9	30.71	30.95	-8	4,564	-0.18%
2023/02/22	3	30.10	7	30.03	30.25	-4	4,425	-0.09%
2023/02/21	2	30.23	0	0.00	30.40	2	4,287	0.05%
2023/02/20	3	29.90	4.4	30.68	30.85	-1.4	4,090	-0.03%
2023/02/17	1	29.55	10	29.45	29.30	-9	3,679	-0.24%
2023/02/06	0	0.00	7.4	29.10	28.90	-7.4	3,417	-0.22%
2023/02/01	3	28.85	1	28.85	28.75	2	3,403	0.06%
2023/01/30	2	28.60	0	0.00	28.65	2	3,327	0.06%
2023/01/16	0	0.00	2	28.30	28.20	-2	3,340	-0.06%
2023/01/12	0	0.00	3	28.25	28.25	-3	3,496	-0.09%
2023/01/11	0	0.00	1	28.50	28.35	-1	3,492	-0.03%
2023/01/05	7	28.44	0	0.00	28.05	7	3,484	0.20%
2022/12/19	1	27.50	0	0.00	27.40	1	3,512	0.03%
2022/12/15	0	0.00	10	28.20	28.20	-10	3,471	-0.29%
2022/12/14	3	28.10	0	0.00	28.15	3	3,480	0.09%
2022/12/08	1.5	27.68	0	0.00	27.75	1.5	3,548	0.04%
2022/12/06	0.2	27.90	0	0.00	27.90	0.2	3,518	0.01%
2022/12/05	0	0.00	0.1	28.10	28.00	-0.1	3,447	0.00%
2022/11/25	0	0.00	10	28.00	27.85	-10	3,344	-0.30%
2022/11/24	0	0.00	1	27.85	27.90	-1	3,367	-0.03%
2022/11/23	5	27.40	0	0.00	27.40	5	3,374	0.15%
2022/11/22	7	27.44	0	0.00	27.35	7	3,396	0.21%
2022/11/21	2	27.95	0	0.00	27.80	2	3,350	0.06%
2022/11/18	5	28.32	0	0.00	28.10	5	3,444	0.15%
2022/11/16	1	28.80	0	0.00	28.50	1	3,370	0.03%
2022/11/15	2	28.75	0	0.00	29.00	2	3,317	0.06%
2022/11/14	4	28.88	0	0.00	28.85	4	3,316	0.12%
2022/11/08	0	0.00	2	29.45	29.30	-2	3,448	-0.06%
2022/10/31	10	28.60	10	28.35	28.50	0	3,248	0.00%
2022/10/13	0	0.00	6	26.90	26.90	-6	3,094	-0.19%
2022/10/03	0	0.00	1	27.95	27.85	-1	3,052	-0.03%
2022/09/30	1	28.15	0	0.00	28.15	1	3,089	0.03%
2022/09/28	0	0.00	5	28.05	28.05	-5	3,101	-0.16%
2022/09/20	1	28.35	0	0.00	28.40	1	3,968	0.03%
2022/09/15	1	28.75	0	0.00	28.75	1	4,205	0.02%
2022/09/13	0	0.00	2	29.30	29.30	-2	4,223	-0.05%
2022/09/12	0	0.00	15	29.20	29.25	-15	4,234	-0.35%
2022/09/06	1	29.20	0	0.00	29.30	1	4,414	0.02%
2022/09/05	0	0.00	6	29.43	29.75	-6	4,436	-0.14%
2022/09/02	7	29.39	2	29.45	29.45	5	4,469	0.11%
2022/09/01	5	29.00	0	0.00	29.40	5	4,463	0.11%
2022/08/31	0.1	29.50	1	29.40	29.60	-0.9	4,441	-0.02%
2022/08/29	2	28.80	0	0.00	29.20	2	4,401	0.05%
2022/08/26	1	29.50	0	0.00	29.70	1	4,355	0.02%
2022/08/25	7	30.06	10	29.98	29.60	-3	4,349	-0.07%
2022/08/24	0	0.00	1	29.65	29.70	-1	4,308	-0.02%
2022/08/23	3	29.20	0	0.00	29.35	3	4,315	0.07%
2022/08/19	8	29.46	5	29.45	29.50	3	4,349	0.07%
2022/08/18	2	29.70	13	29.60	29.65	-11	4,326	-0.25%
2022/08/17	2	30.03	0	0.00	29.90	2	4,299	0.05%
2022/08/16	5	29.80	31	29.92	29.80	-26	4,200	-0.62%
2022/08/11	10	28.78	10	28.65	28.80	0	3,984	0.00%
2022/08/08	5	28.30	0	0.00	28.35	5	4,125	0.12%
2022/08/05	18	28.55	0	0.00	28.55	18	4,152	0.43%
2022/08/03	1	28.55	0	0.00	28.30	1	4,226	0.02%
2022/08/01	5	29.00	0	0.00	29.00	5	4,236	0.12%
2022/07/28	5	29.20	24	29.32	29.30	-19	4,257	-0.45%
2022/07/27	1	28.95	5	29.20	29.25	-4	4,216	-0.09%
2022/07/26	5	28.95	0	0.00	28.95	5	4,199	0.12%
2022/07/25	0	0.00	3	29.00	28.85	-3	4,258	-0.07%
2022/07/21	1	28.35	4	28.70	28.70	-3	4,306	-0.07%
2022/07/20	49	29.11	31	29.20	28.70	18	4,365	0.41%
2022/07/19	0	0.00	1	28.50	28.75	-1	4,380	-0.02%
2022/07/18	5	28.50	45	28.50	28.45	-40	4,515	-0.89%
2022/07/15	9	28.05	1	28.50	28.40	8	4,656	0.17%
2022/07/14	1	28.25	0	0.00	28.25	1	4,778	0.02%
2022/07/13	3	28.28	0	0.00	28.20	3	4,819	0.06%
2022/07/11	0	0.00	1	28.75	28.60	-1	5,084	-0.02%
2022/07/08	1	28.50	0	0.00	28.25	1	5,129	0.02%
2022/07/07	3	28.37	0	0.00	28.40	3	5,237	0.06%
2022/07/06	5	28.90	0	0.00	28.50	5	5,195	0.10%
2022/07/05	15	28.65	0	0.00	28.65	15	5,186	0.29%
2022/07/04	2	28.65	7	28.71	28.70	-5	5,127	-0.10%
2022/07/01	52	30.30	15	30.15	29.05	37	5,112	0.72%
2022/06/30	13	29.65	1	29.80	29.85	12	4,819	0.25%
2022/06/29	16	29.48	3	29.40	29.45	13	4,609	0.28%
2022/06/28	0	0.00	1	28.80	28.80	-1	4,750	-0.02%
2022/06/27	4	29.16	2	29.10	28.95	2	4,810	0.04%
2022/06/24	6	29.40	12	29.78	29.80	-6	4,699	-0.13%
2022/06/23	1	28.40	0	0.00	28.65	1	4,532	0.02%
2022/06/22	3	28.10	0	0.00	28.20	3	4,610	0.07%
2022/06/21	12	28.33	11	28.19	28.65	1	4,626	0.02%
2022/06/17	4	28.10	0	0.00	28.05	4	4,621	0.09%
2022/06/16	1	28.50	0	0.00	28.20	1	4,494	0.02%
2022/06/15	2	28.65	0	0.00	28.60	2	4,550	0.04%
2022/06/14	1	29.80	2	29.85	29.75	-1	4,531	-0.02%
2022/06/13	5	29.60	0	0.00	29.70	5	4,494	0.11%
2022/06/10	0.1	29.85	0	0.00	29.85	0.1	4,432	0.00%
2022/06/08	0	0.00	4	30.10	30.15	-4	4,416	-0.09%
2022/06/01	21	30.80	15	30.91	30.50	6	4,436	0.14%
2022/05/30	0	0.00	5	30.20	30.25	-5	4,298	-0.12%
2022/05/27	0	0.00	0.2	29.73	29.60	-0.2	4,268	0.00%
2022/05/24	1	28.80	0	0.00	28.65	1	4,227	0.02%
2022/05/20	1	28.90	0	0.00	28.75	1	4,222	0.02%
2022/05/18	0	0.00	1	28.70	28.70	-1	4,178	-0.02%
2022/05/16	2	27.95	0	0.00	28.25	2	4,119	0.05%
2022/05/13	0	0.00	1	28.65	28.90	-1	4,009	-0.02%
2022/05/12	0.2	29.20	0	0.00	28.60	0.2	3,982	0.01%
2022/05/11	2.2	29.50	2	29.75	29.70	0.2	3,904	0.01%
2022/05/05	0.1	31.23	0	0.00	31.05	0.1	3,858	0.00%
2022/04/29	0	0.00	1	32.00	31.20	-1	3,867	-0.03%
2022/04/28	2	31.73	0	0.00	31.70	2	3,811	0.05%
2022/04/25	10	32.92	10	33.05	31.90	0	3,652	0.00%
2022/04/22	15	33.11	14	33.08	32.90	1	3,532	0.03%
2022/04/21	0	0.00	1	32.70	32.65	-1	3,399	-0.03%
2022/04/20	1	33.75	14	33.68	33.55	-13	3,241	-0.40%
2022/04/19	1	32.90	2	33.13	32.95	-1	3,086	-0.03%
2022/04/18	1.1	32.98	0	0.00	32.45	1.1	3,007	0.04%
2022/04/15	2	33.75	1	32.70	33.45	1	2,886	0.03%
2022/04/14	14	32.53	0	0.00	32.70	14	2,699	0.52%
2022/04/13	0	0.00	14	32.15	32.30	-14	2,621	-0.53%
2022/04/12	6.2	31.20	0	0.00	31.25	6.2	2,477	0.25%
2022/04/11	2	31.25	3	31.45	31.05	-1	2,469	-0.04%
2022/04/08	5	31.10	2	31.05	31.00	3	2,435	0.12%
2022/04/07	6	30.66	0	0.00	30.50	6	2,447	0.25%
2022/04/06	1	31.30	0	0.00	31.40	1	2,411	0.04%
2022/03/31	27	32.32	26	32.47	32.15	1	2,263	0.04%
2022/03/30	0	0.00	1	31.20	31.45	-1	1,935	-0.05%
2022/03/28	10	30.85	10	30.80	30.85	0	1,844	0.00%
2022/03/25	11	31.05	12	31.08	30.95	-1	1,820	-0.05%
2022/03/22	0.1	30.00	0	0.00	30.00	0.1	1,752	0.01%
2022/03/17	0.1	29.90	0	0.00	29.95	0.1	1,644	0.01%
2022/03/16	1.1	29.36	0	0.00	29.55	1.1	1,600	0.07%
2022/03/15	1	29.70	0	0.00	29.65	1	1,591	0.06%
2022/03/03	0.1	30.15	0	0.00	30.20	0.1	1,621	0.01%
2022/03/01	0	0.00	7	30.31	30.45	-7	1,658	-0.42%
2022/02/18	7	30.15	0	0.00	30.15	7	1,657	0.42%
2022/02/17	0.1	30.30	0	0.00	30.35	0.1	1,668	0.01%
2022/02/11	0.2	30.40	0	0.00	30.40	0.2	1,736	0.01%
2022/02/07	5	29.50	0	0.00	29.70	5	1,787	0.28%
2022/01/25	1	29.30	0	0.00	29.20	1	1,788	0.06%
2022/01/17	0	0.00	3	30.72	30.60	-3	1,797	-0.17%
2022/01/14	2	30.90	0	0.00	30.85	2	1,795	0.11%
2022/01/10	5	31.05	5	30.85	31.10	0	1,913	0.00%
2022/01/05	0.1	30.80	0	0.00	30.95	0.1	1,935	0.01%
2022/01/03	1	31.45	2	31.30	31.25	-1	1,962	-0.05%
2021/12/30	2	31.80	0	0.00	31.65	2	1,978	0.10%
2021/12/29	0	0.00	1	31.85	31.90	-1	1,997	-0.05%
2021/12/23	1	30.80	0	0.00	31.00	1	2,022	0.05%
2021/12/13	0.1	30.55	0	0.00	30.60	0.1	2,227	0.00%
2021/12/10	0	0.00	0.9	30.60	30.65	-0.9	2,260	-0.04%
2021/12/06	0.2	30.40	1	30.40	30.45	-0.8	2,282	-0.04%
2021/12/03	0	0.00	2	30.35	30.25	-2	2,275	-0.09%
2021/12/01	1	30.20	0	0.00	30.20	1	2,247	0.04%
2021/11/30	2	30.30	0	0.00	30.85	2	2,220	0.09%
2021/11/29	0.1	30.15	0	30.40	30.35	0.1	2,156	0.00%
2021/11/26	0.1	30.40	5	30.35	30.40	-4.9	2,156	-0.23%
2021/11/25	0	0.00	5	30.80	30.75	-5	2,147	-0.23%
2021/11/24	0	0.00	5	30.90	30.85	-5	2,152	-0.23%
2021/11/17	0	0.00	3	31.37	31.50	-3	2,179	-0.14%
2021/11/16	6	31.36	159.3	31.42	31.40	-153.3	2,181	-7.03%	大賣/鉅額交易
2021/11/15	1	31.60	0	0.00	31.65	1	2,206	0.05%
2021/11/12	170.3	31.84	7	31.86	31.55	163.3	2,203	7.41%	大買/鉅額交易
2021/11/11	5	31.42	0	0.00	31.50	5	2,197	0.23%
2021/11/09	3	31.40	0	0.00	31.40	3	2,213	0.14%
2021/11/05	2	30.35	0	0.00	30.35	2	2,141	0.09%
2021/11/04	0	0.00	0.2	30.40	30.45	-0.2	2,130	-0.01%
2021/11/02	2	30.90	0	0.00	30.55	2	2,145	0.09%
2021/10/27	0	0.00	2	30.20	30.20	-2	2,052	-0.10%
2021/10/26	0	0.00	2	30.15	30.15	-2	2,072	-0.10%
2021/10/25	2	30.00	0	0.00	30.10	2	2,059	0.10%
2021/10/21	5	30.15	5	30.40	30.75	0	2,071	0.00%
2021/10/19	0	0.00	12	30.10	30.30	-12	2,033	-0.59%
2021/10/15	0	0.00	0	30.15	30.20	0	2,044	0.00%
2021/10/14	0	0.00	1	30.10	29.90	-1	2,039	-0.05%
2021/10/13	1	30.20	0	0.00	30.15	1	2,034	0.05%
2021/10/08	0	0.00	2	31.13	30.95	-2	1,990	-0.10%
2021/10/07	0	0.00	1	31.10	30.95	-1	1,986	-0.05%
2021/10/05	1	30.10	0	0.00	30.55	1	1,973	0.05%
2021/10/01	2	30.43	0	0.00	30.35	2	2,001	0.10%
2021/09/24	3	30.75	0	0.00	30.75	3	2,080	0.14%
2021/09/23	3	30.68	0	0.00	30.75	3	2,089	0.14%
2021/09/17	0	0.00	1	31.80	30.75	-1	2,050	-0.05%
2021/09/16	3	31.43	0	0.00	31.45	3	1,913	0.16%
2021/09/15	5	31.35	0	0.00	31.65	5	1,898	0.26%
2021/09/14	1	31.25	0	0.00	31.25	1	1,877	0.05%
2021/08/23	0	0.00	1	29.45	29.45	-1	2,351	-0.04%
2021/08/18	1	29.20	0	0.00	29.20	1	2,420	0.04%
2021/08/12	0	0.00	2	30.25	30.15	-2	2,379	-0.08%
2021/08/11	0	0.00	1	30.20	30.10	-1	2,397	-0.04%
2021/08/03	3	31.13	0	0.00	31.25	3	2,694	0.11%
2021/07/23	1	31.80	0	0.00	31.75	1	3,012	0.03%
2021/07/22	2	31.90	0	0.00	31.60	2	2,983	0.07%
2021/07/20	0	0.00	2	31.55	31.55	-2	3,040	-0.07%
2021/07/14	2	31.65	0	0.00	31.70	2	3,677	0.05%
2021/07/13	1	32.10	0	0.00	32.00	1	3,780	0.03%
2021/07/09	0.1	32.20	5	32.45	32.55	-5	3,817	-0.13%
2021/07/08	3	32.48	3	32.42	32.80	0	3,864	0.00%
2021/07/07	0.1	32.90	0	0.00	32.95	0.1	3,903	0.00%
2021/07/06	0	0.00	5	34.00	33.45	-5	3,923	-0.13%
2021/07/05	6	33.02	0.2	32.75	33.00	5.8	3,879	0.15%
2021/07/01	1	33.05	1	32.85	32.65	0	3,878	0.00%
2021/06/24	1	33.45	0	0.00	33.65	1	4,123	0.02%
2021/06/23	5	33.30	0	0.00	33.50	5	4,166	0.12%
2021/06/21	13	34.03	14	34.39	33.60	-1	4,502	-0.02%
2021/06/17	5	32.90	0	0.00	32.95	5	4,689	0.11%
2021/06/15	0	0.00	1	33.40	33.00	-1	4,759	-0.02%
2021/06/09	0	0.00	0.1	32.50	32.60	-0.1	4,790	0.00%
2021/06/08	10	33.05	0	0.00	33.00	10	4,747	0.21%
2021/06/03	0	0.00	2	33.40	33.30	-2	4,834	-0.04%
2021/05/31	0	0.00	9.9	33.00	33.00	-9.9	4,958	-0.20%
2021/05/28	5	32.90	2	32.80	32.95	3	4,995	0.06%
2021/05/24	2	31.55	0	0.00	31.40	2	5,178	0.04%
2021/05/17	0	0.00	10	29.96	29.85	-10	5,440	-0.18%
2021/05/12	1	33.00	0	0.00	31.35	1	5,517	0.02%
2021/05/11	1	34.60	1	34.30	34.35	0	5,625	0.00%
2021/05/10	0	0.00	1	35.35	35.55	-1	5,625	-0.02%
2021/05/05	0	0.00	3	32.80	32.35	-3	5,590	-0.05%
2021/05/04	1	32.70	0	0.00	32.60	1	5,646	0.02%
2021/04/28	1	34.30	2	34.40	34.55	-1	5,633	-0.02%
2021/04/27	0	0.00	2	34.50	34.75	-2	5,633	-0.04%
2021/04/26	10	35.35	0	0.00	35.00	10	5,592	0.18%
2021/04/23	0	0.00	20	35.05	35.05	-20	5,566	-0.36%
2021/04/22	3	35.68	6	35.46	34.70	-3	5,535	-0.05%
2021/04/21	1	35.55	9	35.71	35.55	-8	5,388	-0.15%
2021/04/20	18	35.09	9	34.82	35.10	9	5,270	0.17%
2021/04/19	6	33.25	1	33.80	33.30	5	5,046	0.10%
2021/04/16	10	32.80	0	0.00	32.85	10	4,985	0.20%
2021/04/15	6	32.99	8.2	32.93	32.90	-2.2	5,034	-0.04%
2021/04/14	10	32.85	0	0.00	33.00	10	5,019	0.20%
2021/04/13	0	0.00	2	32.85	32.70	-2	4,996	-0.04%
2021/04/12	2	32.40	4.5	32.05	32.35	-2.5	4,965	-0.05%
2021/04/09	0	0.00	1	31.70	31.70	-1	4,986	-0.02%
2021/04/08	0	0.00	4.1	31.90	32.00	-4.1	4,983	-0.08%
2021/04/07	3	31.75	1	31.75	32.15	2	4,996	0.04%
2021/04/06	0	0.00	1	32.00	31.90	-1	4,993	-0.02%
2021/04/01	2	31.90	0	0.00	31.85	2	4,985	0.04%
2021/03/31	2	32.33	3	32.30	32.35	-1	4,933	-0.02%
2021/03/30	8	32.69	5.1	32.73	33.35	2.9	4,868	0.06%
2021/03/29	0	0.00	2	31.85	31.85	-2	4,794	-0.04%
2021/03/26	5	31.89	0	0.00	31.90	5	4,788	0.10%
2021/03/25	13.2	32.70	6	32.96	31.85	7.2	4,761	0.15%
2021/03/24	0	0.00	187.3	32.78	32.65	-187.3	4,693	-3.99%	大賣/鉅額交易
2021/03/23	6	31.69	12	31.71	31.75	-6	4,450	-0.13%
2021/03/22	12	31.35	3	30.92	31.05	9	4,213	0.21%
2021/03/19	0	0.00	14	30.51	30.85	-14	4,104	-0.34%
2021/03/18	3	30.95	1	30.95	30.90	2	4,050	0.05%
2021/03/16	0	0.00	6	30.93	31.00	-6	4,068	-0.15%
2021/03/15	0	0.00	5	31.00	30.75	-5	4,071	-0.12%
2021/03/12	0	0.00	37	30.62	30.65	-37	4,047	-0.91%
2021/03/11	0	30.10	0	0.00	30.65	0	4,061	0.00%
2021/03/10	3	30.20	7	30.06	30.20	-4	4,044	-0.10%
2021/03/05	1	30.00	0	0.00	30.55	1	4,073	0.02%
2021/03/04	4	30.45	4	30.73	30.50	0	4,126	0.00%
2021/03/03	0	30.70	2	30.65	30.80	-2	4,152	-0.05%
2021/03/02	0	0.00	2	30.60	30.50	-2	4,145	-0.05%
2021/02/26	1	30.60	0	0.00	30.35	1	4,159	0.02%
2021/02/25	1	30.35	10	30.54	30.75	-9	4,138	-0.22%
2021/02/24	0	0.00	0.1	29.90	29.85	-0.1	4,110	0.00%
2021/02/23	0	0.00	3	29.75	29.80	-3	4,099	-0.07%
2021/02/22	13	29.54	0	0.00	29.40	13	4,068	0.32%
2021/02/19	184	29.16	3	29.25	29.10	181	4,032	4.49%	大買/鉅額交易
2021/02/18	3	29.00	1	29.30	29.00	2	3,999	0.05%
2021/02/04	1.2	28.17	0	0.00	28.15	1.2	3,846	0.03%
2021/02/03	3.1	28.38	7	28.71	28.45	-3.9	3,806	-0.10%
2021/02/02	7	28.76	4	28.79	29.10	3	3,702	0.08%
2021/01/28	2	27.10	0	0.00	27.05	2	3,409	0.06%
2021/01/27	8	27.42	0	0.00	27.45	8	3,368	0.24%
2021/01/26	2	27.55	0	0.00	27.45	2	3,315	0.06%
2021/01/22	4	27.69	1	27.45	27.50	3	3,258	0.09%
2021/01/21	2	28.05	0	0.00	27.75	2	3,211	0.06%
2021/01/20	3	28.22	0.4	28.15	28.00	2.6	3,231	0.08%
2021/01/19	2	28.55	1	28.50	28.70	1	3,225	0.03%
2021/01/18	2	28.35	1	28.25	28.80	1	3,224	0.03%
2021/01/15	2	28.60	0	0.00	28.70	2	3,296	0.06%
2021/01/14	35	29.04	0	0.00	28.90	35	3,357	1.04%
2021/01/13	0	29.05	5	29.30	29.15	-5	3,361	-0.15%
2021/01/12	2	28.90	1	29.35	28.75	1	3,340	0.03%
2021/01/08	6	28.86	6.3	28.85	29.00	-0.3	3,271	-0.01%
2021/01/06	0	0.00	5	28.20	28.20	-5	3,193	-0.16%
2020/12/31	5	27.65	1	28.00	27.65	4	3,188	0.13%
2020/12/30	0	0.00	3	28.00	27.95	-3	3,163	-0.09%
2020/12/28	3	27.45	0	0.00	27.45	3	3,118	0.10%
2020/12/24	0	0.00	0.1	27.25	27.55	-0.1	3,138	0.00%
2020/12/18	3	27.38	0	0.00	27.45	3	3,155	0.10%
2020/12/14	1	27.80	0	0.00	27.95	1	3,211	0.03%
2020/12/09	1	28.70	0.2	28.75	28.65	0.8	3,151	0.02%
2020/12/08	2	28.80	0	0.00	28.70	2	3,166	0.06%
2020/12/04	1	29.25	3	29.25	29.45	-2	3,169	-0.06%
2020/12/03	0	0.00	1	29.25	29.25	-1	3,161	-0.03%
2020/12/02	2	29.18	1	29.20	29.15	1	3,171	0.03%
2020/12/01	1	29.65	0	0.00	29.55	1	3,113	0.03%
2020/11/27	0	0.00	1	30.20	30.40	-1	3,079	-0.03%
2020/11/20	2	29.73	1	29.70	29.55	1	2,948	0.03%
2020/11/19	0	0.00	1	29.95	29.90	-1	2,911	-0.03%
2020/11/16	0	0.00	9	30.22	30.45	-9	2,961	-0.30%
2020/11/12	1	30.00	0	0.00	30.00	1	3,096	0.03%
2020/11/11	1	30.00	1	30.00	30.25	0	3,121	0.00%
2020/11/10	0	0.00	1	30.05	30.00	-1	3,177	-0.03%
2020/11/09	0	0.00	1	30.15	30.25	-1	3,231	-0.03%
2020/11/06	1	30.00	0	0.00	30.15	1	3,240	0.03%
2020/11/05	2	30.03	2	30.00	29.95	0	3,272	0.00%
2020/11/03	10	29.98	6	29.95	29.95	4	3,357	0.12%
2020/11/02	5	29.95	3	29.98	29.80	2	3,352	0.06%
2020/10/30	2	30.00	1	30.00	29.90	1	3,357	0.03%
2020/10/26	0	0.00	1	30.50	30.50	-1	3,314	-0.03%
2020/10/23	0	0.00	1	30.50	30.55	-1	3,333	-0.03%
2020/10/19	1	29.85	0	0.00	29.75	1	3,360	0.03%
2020/10/15	2	29.75	0	0.00	29.85	2	3,409	0.06%
2020/10/14	3	29.92	6	30.34	29.85	-3	3,457	-0.09%
2020/10/13	6	30.09	5	29.80	29.90	1	3,466	0.03%
2020/10/12	5	30.00	0	0.00	30.00	5	3,453	0.14%
2020/10/07	0	29.55	0	0.00	29.70	0	3,509	0.00%
2020/09/30	1	29.85	9	30.23	29.85	-8	3,642	-0.22%
2020/09/25	0	0.00	2	29.90	30.00	-2	3,733	-0.05%
2020/09/24	1	29.75	3	29.75	29.65	-2	3,737	-0.05%
2020/09/23	1	29.90	0	0.00	30.10	1	3,726	0.03%
2020/09/22	0	0.00	5	30.30	30.20	-5	3,716	-0.13%
2020/09/18	4	30.80	1	30.55	30.65	3	3,755	0.08%
2020/09/17	0	0.00	2	30.53	30.70	-2	3,710	-0.05%
2020/09/11	5	29.95	0	0.00	29.75	5	3,685	0.14%
2020/09/09	0	0.00	11	29.60	29.85	-11	3,613	-0.30%
2020/09/08	5	30.12	0	0.00	29.85	5	3,589	0.14%
2020/09/07	0	0.00	13	30.33	30.35	-13	3,554	-0.37%
2020/09/04	11	29.98	0	0.00	29.85	11	3,524	0.31%
2020/09/03	7	30.00	1	30.50	30.15	6	3,559	0.17%
2020/09/02	3	29.90	0	0.00	29.75	3	3,542	0.08%
2020/09/01	5	29.90	0	0.00	29.55	5	3,502	0.14%
2020/08/31	0	0.00	5	29.26	29.30	-5	3,435	-0.15%
2020/08/27	0	0.00	5	29.90	29.55	-5	3,422	-0.15%
2020/08/26	1	29.85	13	29.88	29.70	-12	3,406	-0.35%
2020/08/25	0	0.00	1	29.70	29.65	-1	3,408	-0.03%
2020/08/24	2	29.70	83	29.85	29.65	-81	3,495	-2.32%
2020/08/21	30	29.59	0	0.00	29.85	30	3,532	0.85%
2020/08/20	69	29.71	2	29.70	29.40	67	3,544	1.89%
2020/08/19	9	29.93	0	0.00	29.50	9	3,504	0.26%
2020/08/18	0	0.00	12	29.91	30.05	-12	3,469	-0.35%
2020/08/17	1	28.90	0	0.00	28.90	1	3,448	0.03%
2020/08/14	3	27.92	1	28.20	28.75	2	3,432	0.06%
2020/08/13	0	0.00	7	29.00	29.10	-7	3,390	-0.21%
2020/08/10	0	0.00	1	29.00	28.55	-1	3,326	-0.03%
2020/08/05	0	0.00	1	28.15	28.25	-1	3,269	-0.03%
2020/07/27	0	0.00	2	28.10	27.95	-2	3,248	-0.06%
2020/07/24	6	29.20	6	29.20	28.60	0	3,202	0.00%
2020/07/21	0	0.00	1	28.00	28.15	-1	3,142	-0.03%
2020/07/20	2	28.00	2	27.98	28.30	0	3,118	0.00%
2020/07/16	0	0.00	2	27.33	27.55	-2	3,117	-0.06%
2020/07/15	0	0.00	1	27.25	27.05	-1	3,088	-0.03%
2020/07/10	1	26.70	0	0.00	26.75	1	3,116	0.03%
2020/07/09	2	27.05	0	0.00	26.95	2	3,124	0.06%
2020/07/08	1	27.25	0	0.00	27.15	1	3,129	0.03%
2020/07/02	1	26.95	0	0.00	26.80	1	3,127	0.03%
2020/06/30	2	27.10	0	0.00	27.05	2	3,183	0.06%
2020/06/23	1	27.00	0	0.00	26.85	1	3,231	0.03%
2020/06/19	2	27.00	0	0.00	27.10	2	3,390	0.06%
2020/06/17	0	0.00	0.5	27.15	27.05	-0.5	3,565	-0.01%
2020/06/15	2	26.95	0	0.00	26.90	2	3,855	0.05%
2020/06/10	5	28.25	5	28.60	28.65	0	4,229	0.00%
2020/06/08	0	0.00	5	28.55	28.40	-5	4,528	-0.11%
2020/06/05	5	28.10	0	0.00	28.10	5	4,707	0.11%
2020/06/03	0	0.00	1	28.35	28.10	-1	4,889	-0.02%
2020/05/29	10	28.30	0	0.00	28.20	10	4,913	0.20%
2020/05/22	0	0.00	4	28.21	28.15	-4	4,972	-0.08%
2020/05/21	0	0.00	1	27.10	27.25	-1	4,882	-0.02%
2020/05/20	0	0.00	1	27.25	27.10	-1	4,882	-0.02%
2020/05/18	0	0.00	1	27.20	27.05	-1	4,875	-0.02%
2020/05/15	0	0.00	4	26.96	26.95	-4	4,880	-0.08%
2020/05/11	2	26.85	2	27.10	26.90	0	4,990	0.00%
2020/05/08	1	26.45	0	0.00	26.45	1	4,980	0.02%
2020/04/28	0	0.00	2	26.90	26.80	-2	5,122	-0.04%
2020/04/17	1	25.70	0	0.00	25.80	1	5,312	0.02%
2020/04/16	0	25.55	0	0.00	25.55	0	5,336	0.00%
2020/04/15	3	26.35	0	0.00	26.00	3	5,379	0.06%
2020/04/14	0	0.00	3	26.20	26.55	-3	5,390	-0.06%
2020/04/13	5	26.15	1	26.20	26.10	4	5,350	0.07%
2020/04/10	0.3	25.95	2	26.00	26.05	-1.7	5,317	-0.03%
2020/03/31	0.1	24.05	0	0.00	24.10	0.1	5,445	0.00%
2020/03/27	0	0.00	0.2	23.60	23.50	-0.2	5,416	0.00%
2020/03/26	1.1	24.92	3	24.70	24.65	-1.9	5,350	-0.04%
2020/03/25	0.1	23.95	0	0.00	24.10	0.1	5,332	0.00%
2020/03/24	1	23.25	0	0.00	23.00	1	5,263	0.02%
2020/03/23	1	23.60	0	0.00	23.80	1	5,209	0.02%
2020/03/20	0.1	25.40	0	0.00	25.60	0.1	5,145	0.00%
2020/03/19	0	0.00	1	24.25	24.10	-1	5,044	-0.02%
2020/03/18	0.1	24.80	0	0.00	25.00	0.1	4,938	0.00%
2020/03/17	0.1	24.70	0	0.00	24.80	0.1	4,835	0.00%
2020/03/13	0	0.00	10	24.25	24.65	-10	4,549	-0.22%
2020/03/06	1	27.00	0	0.00	26.70	1	3,985	0.03%
2020/03/03	0	0.00	2	27.10	26.95	-2	3,993	-0.05%
2020/03/02	1	26.90	0	0.00	26.80	1	3,960	0.03%
2020/02/26	1	26.65	0	0.00	26.85	1	3,885	0.03%
2020/02/18	3	27.65	0	0.00	27.55	3	4,118	0.07%
2020/02/17	0.1	27.75	0	0.00	27.85	0.1	4,132	0.00%
2020/02/14	0	0.00	3	27.75	27.70	-3	4,200	-0.07%
2020/01/31	0	0.00	12	26.80	27.05	-12	4,402	-0.27%
2020/01/30	0	0.00	4.4	26.02	26.40	-4.4	4,322	-0.10%
2020/01/15	0	0.00	4	26.45	26.35	-4	4,222	-0.09%
2020/01/09	0	0.00	5	26.00	26.10	-5	4,236	-0.12%
2020/01/08	4	26.10	0	0.00	26.10	4	4,225	0.09%
2019/12/27	5	26.40	0	0.00	26.30	5	4,290	0.12%
2019/12/20	0	0.00	2	26.45	26.55	-2	4,374	-0.05%
2019/12/17	0	0.00	5	26.75	26.80	-5	4,407	-0.11%
2019/12/16	0	0.00	10	26.67	26.65	-10	4,407	-0.23%
2019/12/13	0	0.00	10	26.85	26.85	-10	4,379	-0.23%
2019/12/12	0	0.00	5	26.80	26.80	-5	4,394	-0.11%
2019/12/10	0	0.00	11	26.90	27.00	-11	4,539	-0.24%
2019/12/05	0	0.00	1	27.10	27.05	-1	4,586	-0.02%
2019/12/04	0	0.00	1	27.15	27.15	-1	4,586	-0.02%
2019/12/03	15	27.03	0	0.00	27.00	15	4,567	0.33%
2019/11/27	0	0.00	3	27.15	27.15	-3	4,535	-0.07%
2019/11/26	3	27.00	0	0.00	27.15	3	4,574	0.07%
2019/11/22	0	0.00	20	26.88	27.00	-20	4,631	-0.43%
2019/11/18	10	27.05	0	0.00	27.00	10	4,605	0.22%
2019/11/15	1	27.05	10	26.90	27.00	-9	4,665	-0.19%
2019/11/07	0	0.00	1	27.00	26.95	-1	4,650	-0.02%
2019/11/06	0	0.00	44	26.75	26.75	-44	4,657	-0.94%
2019/10/31	0	0.00	1	26.85	27.05	-1	4,635	-0.02%
2019/10/30	0	0.00	1	27.10	27.05	-1	4,670	-0.02%
2019/10/29	5	26.50	3	26.60	26.45	2	4,814	0.04%
2019/10/23	5	26.40	1	26.45	26.45	4	4,839	0.08%
2019/10/22	0	0.00	11	26.25	26.55	-11	5,048	-0.22%
2019/10/18	5	26.10	0	0.00	26.10	5	5,011	0.10%
2019/10/16	10	25.98	0	0.00	25.80	10	4,946	0.20%
2019/10/15	0	0.00	7	26.00	26.00	-7	4,861	-0.14%
2019/10/08	2	25.70	0	0.00	25.95	2	4,939	0.04%
2019/10/03	0	0.00	1	25.85	25.90	-1	5,030	-0.02%
2019/10/02	1	25.50	7.4	25.61	25.50	-6.4	4,877	-0.13%
2019/10/01	10	25.15	0	0.00	25.30	10	4,831	0.21%
2019/09/27	10	25.00	2	24.98	25.00	8	4,802	0.17%
2019/09/26	1	25.00	0	0.00	24.95	1	4,773	0.02%
2019/09/24	1	24.45	1	24.85	24.80	0	4,777	0.00%
2019/09/23	0	0.00	16	24.89	24.75	-16	4,729	-0.34%
2019/09/20	1	24.80	5	24.75	25.30	-4	4,721	-0.08%
2019/09/19	0	0.00	10	24.90	24.90	-10	4,632	-0.22%
2019/09/17	1	25.15	0	0.00	24.95	1	4,745	0.02%
2019/09/16	1	25.65	1	25.60	25.40	0	4,887	0.00%
2019/09/12	5	25.40	1	25.20	25.35	4	4,844	0.08%
2019/09/10	0	0.00	7	24.85	24.90	-7	4,758	-0.15%
2019/09/06	1	24.85	15	24.80	24.75	-14	4,762	-0.29%
2019/09/05	1	24.80	0	0.00	24.80	1	4,798	0.02%
2019/09/04	7	24.75	0.3	24.50	24.60	6.7	4,839	0.14%
2019/08/26	0	0.00	30	24.80	24.80	-30	5,159	-0.58%
2019/08/23	10	25.25	0	0.00	25.30	10	5,630	0.18%
2019/08/20	0	0.00	5	24.50	24.90	-5	6,729	-0.07%
2019/08/19	0	0.00	2	25.00	25.05	-2	6,643	-0.03%
2019/08/16	25	23.72	12	23.95	24.15	13	6,510	0.20%
2019/08/15	5	23.05	5	23.20	23.25	0	6,493	0.00%
2019/08/14	10	23.35	0	0.00	23.55	10	6,667	0.15%
2019/08/13	2	23.50	5	23.45	23.50	-3	6,690	-0.04%
2019/08/12	0	0.00	1	23.50	23.70	-1	6,685	-0.01%
2019/08/08	0	0.00	10	23.38	23.55	-10	6,728	-0.15%
2019/08/07	0	0.00	5	23.25	23.40	-5	6,729	-0.07%
2019/08/06	13	23.05	2	23.23	23.25	11	6,803	0.16%
2019/08/05	1	23.50	20	23.55	23.25	-19	6,880	-0.28%
2019/08/02	20	23.38	20	23.38	23.35	0	6,958	0.00%
2019/08/01	12.3	23.99	0	0.00	23.85	12.3	6,954	0.18%
2019/07/31	0	0.00	10	24.68	24.90	-10	6,820	-0.15%
2019/07/30	10	24.10	2	24.00	23.95	8	6,609	0.12%
2019/07/29	10	23.90	5	23.80	23.90	5	6,626	0.08%
2019/07/26	50	24.05	50	23.65	23.70	0	6,611	0.00%
2019/07/25	0	0.00	2	24.20	24.20	-2	6,583	-0.03%
2019/07/24	6	23.65	17	23.89	23.95	-11	6,645	-0.17%
2019/07/23	9	23.16	1	23.20	23.25	8	6,438	0.12%
2019/07/22	16	23.33	10	23.31	23.35	6	6,426	0.09%
2019/07/17	0	0.00	10	22.95	22.85	-10	6,332	-0.16%
2019/07/16	0	0.00	2	23.05	23.05	-2	6,327	-0.03%
2019/07/15	0	0.00	2	22.90	23.00	-2	6,309	-0.03%
2019/07/12	0	0.00	6	22.50	22.55	-6	6,253	-0.10%
2019/07/09	0	0.00	5	22.50	22.55	-5	6,363	-0.08%
2019/07/05	1	22.55	0	0.00	22.60	1	6,508	0.02%
2019/07/04	0	0.00	3	22.53	22.60	-3	6,549	-0.05%
2019/07/03	8	22.24	0	0.00	22.20	8	6,651	0.12%
2019/07/02	0	0.00	10	23.01	23.05	-10	6,724	-0.15%
2019/07/01	0	0.00	5	22.80	22.90	-5	6,755	-0.07%
2019/06/26	0	0.00	1	22.80	22.85	-1	6,963	-0.01%
2019/06/25	0	0.00	1	22.70	22.70	-1	6,995	-0.01%
2019/06/20	1	23.05	0	0.00	22.85	1	6,784	0.01%
2019/06/19	0	0.00	5	23.15	23.15	-5	6,780	-0.07%
2019/06/17	0	0.00	2	23.05	23.00	-2	6,746	-0.03%
2019/06/14	1	22.85	0	0.00	22.85	1	6,735	0.01%
2019/06/13	7	22.89	0	0.00	22.95	7	6,731	0.10%
2019/06/12	0	0.00	5	22.95	22.90	-5	6,754	-0.07%
2019/06/11	5	22.61	0	0.00	22.55	5	6,758	0.07%
2019/06/10	2	22.60	7	22.52	22.55	-5	6,793	-0.07%
2019/06/06	0	0.00	11	22.45	22.45	-11	6,819	-0.16%
2019/06/05	0	0.00	3	22.45	22.40	-3	6,884	-0.04%
2019/06/04	8	22.55	13	22.53	22.50	-5	6,863	-0.07%
2019/06/03	13	22.78	4	22.65	22.75	9	6,793	0.13%
2019/05/31	11	22.85	4	22.78	22.85	7	6,704	0.10%
2019/05/30	70	23.14	4	23.11	22.80	66	6,520	1.01%
2019/05/29	29	23.66	27	23.80	23.00	2	6,068	0.03%
2019/05/28	0	0.00	123	22.47	22.75	-123	5,313	-2.31%	大賣/鉅額交易
2019/05/27	171	22.33	51	22.16	22.10	120	5,142	2.33%	大買/鉅額交易
2019/05/24	5	22.02	0	0.00	21.95	5	5,075	0.10%
2019/05/23	3	22.05	9	22.15	22.10	-6	5,255	-0.11%
2019/05/22	4	22.30	5	22.70	22.10	-1	5,412	-0.02%
2019/05/21	100	22.48	91	22.57	22.60	9	5,558	0.16%
2019/05/17	1	21.95	0	0.00	21.90	1	5,476	0.02%
2019/05/15	1	22.20	0	0.00	21.80	1	5,467	0.02%
2019/05/09	1	22.55	13	22.59	22.55	-12	5,317	-0.23%
2019/05/08	1	22.25	0	0.00	22.40	1	5,360	0.02%
2019/04/24	2	22.60	0	0.00	22.70	2	5,600	0.04%
2019/04/16	1	22.40	4	22.68	22.80	-3	5,943	-0.05%
2019/04/15	4	22.84	0	0.00	22.75	4	6,031	0.07%
2019/04/12	4	22.80	6	23.11	22.95	-2	6,000	-0.03%
2019/04/11	1	22.55	3	22.60	22.65	-2	5,916	-0.03%
2019/04/10	15	22.39	0	0.00	22.60	15	5,841	0.26%
2019/04/09	0	0.00	4	22.39	22.55	-4	5,826	-0.07%
2019/04/08	1	21.70	2	22.08	22.15	-1	5,717	-0.02%
2019/04/02	0	0.00	1	21.55	21.55	-1	5,588	-0.02%
2019/04/01	0	0.00	10	21.17	21.20	-10	5,614	-0.18%
2019/03/29	0	0.00	2	20.98	21.00	-2	5,504	-0.04%
2019/03/28	2	20.50	0	0.00	20.50	2	5,499	0.04%
2019/03/27	0	0.00	10	20.20	20.30	-10	5,519	-0.18%
2019/03/26	0	0.00	3	20.20	20.15	-3	5,496	-0.05%
2019/03/21	4	20.13	3	20.10	20.05	1	5,699	0.02%
2019/03/18	3	20.00	0	0.00	20.05	3	5,725	0.05%
2019/03/15	2	20.13	3	20.25	20.25	-1	5,759	-0.02%
2019/03/14	1	20.15	1	20.15	20.15	0	5,749	0.00%
2019/03/13	11	19.99	2	20.03	20.00	9	5,871	0.15%
2019/03/12	0	0.00	1	19.85	19.85	-1	5,916	-0.02%
2019/03/11	4	20.15	0	0.00	20.05	4	6,198	0.06%
2019/03/06	0	0.00	1	19.35	19.40	-1	9,722	-0.01%
2019/03/05	1	19.35	0	0.00	19.35	1	9,894	0.01%
2019/03/04	1	19.25	1	19.20	19.30	0	10,049	0.00%
2019/02/27	1	19.05	0	0.00	19.05	1	10,206	0.01%
2019/02/25	0	0.00	1	19.20	19.20	-1	10,224	-0.01%
2019/02/22	0	0.00	21	19.75	19.65	-21	10,198	-0.21%
2019/02/21	20	19.30	0	0.00	19.75	20	10,107	0.20%
2019/02/19	0	0.00	1	19.00	19.05	-1	9,940	-0.01%
2019/02/14	0	0.00	11	18.50	18.50	-11	10,447	-0.11%
2019/01/25	1	18.55	0	0.00	18.50	1	10,397	0.01%
2019/01/24	0	0.00	1	18.50	18.50	-1	10,414	-0.01%
2019/01/22	0	0.00	23	18.30	18.30	-23	10,490	-0.22%
2019/01/21	0	0.00	1	18.20	18.35	-1	10,524	-0.01%
2019/01/16	1	18.15	12	18.26	18.10	-11	10,548	-0.10%
2019/01/15	1	17.75	5	17.89	17.90	-4	10,467	-0.04%
2019/01/11	10	17.80	0	0.00	17.90	10	10,525	0.10%
2019/01/10	0	0.00	4	17.68	17.85	-4	10,553	-0.04%
2019/01/04	3	17.00	0	0.00	17.00	3	10,323	0.03%
2019/01/02	1	17.45	0	0.00	17.45	1	10,319	0.01%
2018/12/28	3	17.45	0	0.00	17.45	3	10,329	0.03%
2018/12/25	6	17.57	5	17.60	17.65	1	10,308	0.01%
2018/12/24	13	17.95	3	18.00	17.95	10	10,296	0.10%
2018/12/22	1	17.40	0	0.00	17.35	1	10,223	0.01%
2018/12/21	3	17.15	0	0.00	17.15	3	10,259	0.03%
2018/12/20	3	17.53	1	17.45	17.45	2	10,142	0.02%
2018/12/18	7	17.87	2	17.70	17.70	5	10,088	0.05%
2018/12/17	1	18.45	0	0.00	18.15	1	10,055	0.01%
2018/12/14	1	17.95	32	18.35	18.35	-31	9,991	-0.31%
2018/12/13	1	17.95	1	18.00	17.95	0	9,905	0.00%
2018/12/12	1	17.95	0	0.00	18.05	1	9,866	0.01%
2018/12/10	0	0.00	2	17.85	17.85	-2	9,858	-0.02%
2018/12/07	1	18.20	0	0.00	18.25	1	9,809	0.01%
2018/12/06	12	18.25	0	0.00	17.95	12	9,759	0.12%
2018/12/05	1	18.40	1	18.50	18.65	0	9,583	0.00%
2018/12/04	1	18.60	3	18.88	18.75	-2	9,494	-0.02%
2018/12/03	1	17.60	9	18.17	18.15	-8	9,161	-0.09%
2018/11/30	4	17.41	0	0.00	17.15	4	8,612	0.05%
2018/11/26	31	16.95	0	0.00	16.95	31	5,161	0.60%
2018/11/23	3	16.90	0	0.00	16.95	3	5,008	0.06%
2018/11/21	2	17.00	4	17.05	17.00	-2	4,906	-0.04%
2018/11/20	1	16.85	14	17.15	17.20	-13	4,843	-0.27%
2018/11/16	4	16.76	0	0.00	17.05	4	4,703	0.09%
2018/11/15	15	16.80	0	0.00	16.85	15	4,540	0.33%
2018/11/14	5	16.98	0	0.00	16.95	5	4,321	0.12%
2018/11/09	8	17.93	0	0.00	17.95	8	3,901	0.21%
2018/11/06	1	18.20	0	0.00	18.15	1	3,850	0.03%
2018/10/25	6	17.33	3	17.25	17.20	3	3,658	0.08%
2018/10/24	10	17.95	0	0.00	17.90	10	3,651	0.27%
2018/10/23	1	18.35	1	18.00	17.95	0	3,614	0.00%
2018/10/22	1	18.20	1	18.30	18.60	0	3,560	0.00%
2018/10/19	2	18.10	2	18.20	18.30	0	3,535	0.00%
2018/10/18	1	18.15	0	0.00	18.35	1	3,458	0.03%
2018/10/17	1	18.85	1	18.60	18.60	0	3,346	0.00%
2018/10/16	5	18.76	0	0.00	18.75	5	3,300	0.15%
2018/10/15	1	18.80	0	0.00	18.95	1	3,218	0.03%
2018/10/12	1	18.90	1	19.10	19.75	0	3,103	0.00%
2018/10/11	3	19.92	0	0.00	19.20	3	3,031	0.10%
2018/10/05	1	21.50	0	0.00	21.20	1	2,908	0.03%
2018/10/04	6	21.93	0	0.00	21.75	6	2,867	0.21%
2018/10/01	0	0.00	1	22.35	22.50	-1	2,798	-0.04%
2018/09/28	0	0.00	5	22.20	22.15	-5	2,788	-0.18%
2018/09/26	0	0.00	1	22.25	22.10	-1	2,779	-0.04%
2018/09/25	0	0.00	1	22.05	22.05	-1	2,793	-0.04%
2018/09/12	1	21.10	0	0.00	21.10	1	2,923	0.03%
2018/09/06	1	21.85	0	0.00	21.60	1	3,095	0.03%
2018/09/05	1	22.00	0	0.00	21.80	1	3,089	0.03%
2018/08/31	0	0.00	1	22.50	22.50	-1	3,148	-0.03%
2018/08/30	0	0.00	2	22.18	22.30	-2	3,122	-0.06%
2018/08/24	1	21.85	0	0.00	21.85	1	3,164	0.03%
2018/08/23	0	0.00	1	22.15	22.00	-1	3,291	-0.03%
2018/08/22	0	0.00	1	21.80	21.95	-1	3,304	-0.03%
2018/08/21	1	21.35	0	0.00	21.50	1	3,284	0.03%
2018/08/17	0	0.00	1	21.05	21.45	-1	3,305	-0.03%
2018/08/16	2	20.85	1	21.00	20.90	1	3,309	0.03%
2018/08/13	0	0.00	23	21.57	21.60	-23	3,262	-0.70%
2018/08/09	21	22.00	1	22.25	22.00	20	3,205	0.62%
2018/08/08	0	0.00	0	22.00	22.10	0	3,239	0.00%
2018/08/03	3	22.00	1	22.00	22.15	2	3,181	0.06%
2018/08/02	1	22.05	0	0.00	22.05	1	3,149	0.03%
2018/07/25	0	0.00	10	22.38	22.25	-10	3,046	-0.33%
2018/07/24	0	0.00	5	22.45	22.50	-5	3,047	-0.16%
2018/07/19	0	0.00	1	22.25	22.15	-1	3,090	-0.03%
2018/07/18	1	22.40	0	0.00	22.60	1	3,077	0.03%
2018/07/16	1	22.05	0	0.00	22.10	1	3,104	0.03%
2018/07/04	2	22.65	2	22.80	22.70	0	3,423	0.00%
2018/07/03	2	22.85	3	22.63	22.70	-1	3,634	-0.03%
2018/07/02	1	22.90	1	22.95	22.85	0	3,617	0.00%
2018/06/29	10	22.90	0	0.00	22.90	10	3,605	0.28%
2018/06/28	1	22.85	1	22.90	22.80	0	3,583	0.00%
2018/06/27	1	22.85	2	22.93	22.95	-1	3,705	-0.03%
2018/06/26	4	22.93	11	22.91	23.00	-7	3,722	-0.19%
2018/06/22	2	23.10	0	0.00	23.10	2	3,770	0.05%
2018/06/21	1.5	23.30	1	23.45	23.25	0.5	3,649	0.01%
2018/06/20	0	0.00	10	23.25	23.40	-10	3,791	-0.26%
2018/06/19	5	23.50	0	0.00	23.40	5	3,791	0.13%
2018/06/14	0	0.00	2	24.00	23.95	-2	3,757	-0.05%
2018/06/11	0	0.00	1	24.20	24.10	-1	4,308	-0.02%
2018/06/08	0	0.00	0.9	24.15	24.20	-0.9	4,337	-0.02%
2018/06/07	0	0.00	1	24.30	24.30	-1	4,329	-0.02%
2018/06/04	5	24.15	0	0.00	24.20	5	4,277	0.12%
2018/05/31	0	0.00	10	24.02	24.15	-10	4,203	-0.24%
2018/05/30	1	24.00	0	0.00	23.95	1	4,062	0.02%
2018/05/28	2	24.10	0	0.00	24.10	2	4,005	0.05%
2018/05/25	0	0.00	2	24.40	24.25	-2	3,979	-0.05%
2018/05/21	0	0.00	1.2	24.63	24.65	-1.2	3,944	-0.03%
2018/05/16	3	24.67	4	24.80	24.50	-1	4,019	-0.02%
2018/05/15	2	24.40	2	24.60	24.65	0	4,029	0.00%
2018/05/09	0	0.00	1	24.15	24.05	-1	4,070	-0.02%
2018/05/08	1	24.00	0	0.00	24.05	1	4,092	0.02%
2018/05/04	1	24.05	1	23.95	23.95	0	4,104	0.00%
2018/05/03	2	24.08	4	24.01	24.05	-2	4,068	-0.05%
2018/04/30	1	24.15	1	24.35	24.15	0	4,084	0.00%
2018/04/27	2	24.15	2	24.15	24.15	0	4,083	0.00%
2018/04/26	2	24.20	2	24.10	24.10	0	4,097	0.00%
2018/04/25	2	24.10	2	24.25	24.15	0	4,085	0.00%
2018/04/24	4	24.34	3	24.18	24.15	1	4,068	0.02%
2018/04/19	1	24.50	0	0.00	24.50	1	4,028	0.02%
2018/04/18	0	0.00	2	24.45	24.45	-2	4,001	-0.05%
2018/04/17	1	24.10	0	0.00	24.15	1	3,957	0.03%
2018/04/16	3	24.23	3	24.30	24.15	0	3,946	0.00%
2018/04/13	0	0.00	2	24.95	24.45	-2	3,877	-0.05%
2018/04/12	0	0.00	1	24.80	24.90	-1	3,832	-0.03%
2018/04/11	0	0.00	23	24.61	24.75	-23	3,783	-0.61%
2018/04/10	2	24.55	0	0.00	24.45	2	3,743	0.05%
2018/04/09	11	25.12	0	0.00	24.95	11	3,652	0.30%
2018/03/30	35	24.63	6	24.62	24.70	29	3,409	0.85%
2018/03/29	2	24.10	0	0.00	24.05	2	3,255	0.06%
2018/03/27	10	24.32	4	24.30	24.30	6	3,125	0.19%
2018/03/23	2	24.05	2	24.20	24.00	0	3,044	0.00%
2018/03/22	0	0.00	1	24.50	24.50	-1	2,866	-0.03%
2018/03/21	8.2	24.65	2	24.45	24.45	6.2	2,844	0.22%
2018/03/20	17	24.47	2	24.55	24.55	15	2,875	0.52%
2018/03/19	12	24.63	2	24.95	24.45	10	2,830	0.35%
2018/03/16	5	25.35	0	0.00	24.65	5	2,602	0.19%
2018/03/15	2	26.25	0	0.00	25.90	2	2,326	0.09%
2018/03/07	0	0.00	2	25.90	25.80	-2	2,258	-0.09%
2018/03/02	0	0.00	1	25.85	26.05	-1	2,386	-0.04%
2018/02/23	0	0.00	5.5	26.32	26.50	-5.5	2,359	-0.23%
2018/02/21	2	26.45	0	0.00	26.90	2	2,384	0.08%
2018/02/07	0	0.00	5	26.15	25.95	-5	2,298	-0.22%
2018/02/06	5	25.95	3	26.42	25.00	2	2,232	0.09%
2018/02/05	0	0.00	2	27.60	27.50	-2	2,150	-0.09%
2018/02/01	1	28.05	0.4	28.00	28.00	0.6	2,132	0.03%
2018/01/31	0	0.00	3.5	28.08	28.10	-3.5	2,140	-0.16%
2018/01/30	0.5	28.25	0	0.00	28.30	0.5	2,121	0.02%
2018/01/25	1	29.00	1	29.05	29.15	0	2,070	0.00%
2018/01/23	0	0.00	0.6	28.65	28.85	-0.6	2,098	-0.03%
2018/01/19	0	0.00	0.6	28.60	28.80	-0.6	2,079	-0.03%
2018/01/18	2	28.80	0	0.00	28.95	2	2,068	0.10%
2018/01/17	0	0.00	1	28.55	29.00	-1	2,063	-0.05%
2018/01/16	0	0.00	1	28.65	28.65	-1	2,045	-0.05%
2018/01/11	0	0.00	1.2	28.45	28.45	-1.2	2,084	-0.06%
2018/01/05	1	28.30	0	0.00	28.50	1	2,222	0.05%