東元 (1504)-凱基-彰化券商分點個股進出

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
51.6
漲跌
▼0.4
漲幅
-0.77%
成交量
5,952張
產業
上市電機機械類股
665人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-彰化券商分點個股進出

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-彰化券商分點個股進出
凱基-彰化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
2024/12/16	5	52.50	2.9	52.38	52.00	2.1	5,743	0.04%
2024/12/13	0	0.00	1	51.60	51.50	-1	5,690	-0.02%
2024/12/12	6.3	51.03	0	0.00	51.00	6.3	5,667	0.11%
2024/12/11	2	51.85	0	0.00	51.80	2	5,608	0.04%
2024/12/10	1	52.00	4	53.00	51.80	-3	5,569	-0.05%
2024/12/09	12	53.05	8	52.56	52.80	4	5,508	0.07%
2024/12/06	4.3	51.66	4	52.03	52.20	0.3	5,411	0.01%
2024/12/05	0	0.00	2	52.70	52.10	-2	5,351	-0.04%
2024/12/04	1	52.20	1	52.50	51.90	0	5,356	0.00%
2024/12/03	1.3	52.85	4.5	54.00	52.50	-3.2	5,354	-0.06%
2024/12/02	8	53.69	4	53.65	53.40	4	5,233	0.08%
2024/11/29	0	0.00	1	53.10	53.10	-1	5,149	-0.02%
2024/11/28	0	0.00	2.3	52.66	52.80	-2.3	5,142	-0.04%
2024/11/27	0.4	52.80	22	52.87	53.00	-21.6	5,033	-0.43%
2024/11/26	4.1	51.88	12	51.13	49.95	-8	4,722	-0.17%
2024/11/25	0.3	51.90	0	0.00	51.40	0.3	4,548	0.01%
2024/11/22	1	52.10	5	52.20	52.10	-4	4,480	-0.09%
2024/11/21	1	51.70	2	51.55	52.00	-1	4,448	-0.02%
2024/11/20	1	52.20	8	52.50	52.40	-7	4,397	-0.16%
2024/11/18	7	52.36	3	52.27	52.40	4	4,347	0.09%
2024/11/15	0.1	52.00	5	52.06	52.00	-5	4,336	-0.11%
2024/11/14	1	51.30	4	51.45	51.50	-3	4,291	-0.07%
2024/11/13	3	50.12	10	50.50	50.60	-7	4,222	-0.17%
2024/11/12	14	49.66	3	50.30	49.30	11	4,199	0.26%
2024/11/11	1	50.60	0	0.00	50.50	1	4,170	0.02%
2024/11/08	3	50.77	0	0.00	50.60	3	4,194	0.07%
2024/11/07	0	0.00	12	51.18	51.10	-12	4,236	-0.28%
2024/11/05	0	0.00	11	50.35	50.20	-11	4,299	-0.26%
2024/11/04	0.1	50.00	8	49.98	49.90	-7.9	4,470	-0.18%
2024/11/01	1	48.80	0.1	48.82	49.70	0.9	4,663	0.02%
2024/10/30	0.1	49.20	0	0.00	49.40	0.1	4,651	0.00%
2024/10/29	1	48.80	0.2	49.35	48.60	0.9	4,608	0.02%
2024/10/28	2.1	49.12	0	0.00	49.90	2.1	4,561	0.04%
2024/10/25	2	49.08	0	0.00	48.55	2	4,547	0.04%
2024/10/24	1	48.75	0	0.00	48.75	1	4,546	0.02%
2024/10/23	1	49.10	0	0.00	49.10	1	4,552	0.02%
2024/10/21	0	0.00	2	49.78	49.60	-2	4,673	-0.04%
2024/10/18	0	0.00	3	49.97	49.60	-3	4,816	-0.06%
2024/10/17	2.1	49.39	0	0.00	49.35	2.1	4,876	0.04%
2024/10/15	1	48.90	2	49.35	49.50	-1	4,897	-0.02%
2024/10/14	3	48.87	2.1	48.98	49.05	0.9	4,942	0.02%
2024/10/11	2	49.18	0	0.00	49.05	2	5,045	0.04%
2024/10/08	8	49.56	2	49.75	49.80	6	5,307	0.11%
2024/10/07	0.1	49.70	9	49.88	50.70	-8.9	5,338	-0.17%
2024/10/01	2	47.88	0.1	48.35	47.75	1.9	5,497	0.03%
2024/09/30	2.1	49.13	0	0.00	48.80	2.1	5,553	0.04%
2024/09/24	5	48.43	5.1	48.89	48.70	-0.1	5,987	0.00%
2024/09/23	0	0.00	0.1	48.80	49.00	-0.1	6,090	0.00%
2024/09/19	0.2	48.95	0	0.00	49.25	0.2	6,219	0.00%
2024/09/18	0	0.00	2.1	49.32	49.05	-2.1	6,329	-0.03%
2024/09/16	0	0.00	6	48.79	48.80	-6	6,386	-0.09%
2024/09/13	0	0.00	1	48.25	48.40	-1	6,486	-0.02%
2024/09/12	3.1	47.95	0	0.00	48.15	3.1	6,805	0.05%
2024/09/11	0	0.00	1	46.35	45.90	-1	7,345	-0.01%
2024/09/10	0	0.00	5	46.45	46.45	-5	7,605	-0.07%
2024/09/09	2	45.55	0	0.00	46.55	2	7,881	0.03%
2024/09/06	0	0.00	2	46.25	46.70	-2	7,988	-0.03%
2024/09/05	2	46.15	0.1	46.30	46.30	1.9	8,195	0.02%
2024/09/04	3	46.05	4	46.18	46.05	-1	8,464	-0.01%
2024/09/03	0	0.00	2	48.20	48.40	-2	8,808	-0.02%
2024/08/30	0	0.00	2	48.60	49.05	-2	9,310	-0.02%
2024/08/28	0	0.00	1	48.70	48.95	-1	10,062	-0.01%
2024/08/27	0	0.00	1	48.55	48.75	-1	10,670	-0.01%
2024/08/26	0	0.00	3	48.93	48.85	-3	10,818	-0.03%
2024/08/23	1	48.05	0	0.00	48.45	1	10,958	0.01%
2024/08/22	3	47.90	0	0.00	47.85	3	11,104	0.03%
2024/08/21	1	48.15	0	0.00	48.35	1	11,296	0.01%
2024/08/19	0	0.00	6	47.00	47.80	-6	11,480	-0.05%
2024/08/16	6	46.23	1.1	46.70	46.20	5	11,436	0.04%
2024/08/14	1	46.10	3	46.23	46.40	-2	11,665	-0.02%
2024/08/13	3	45.33	2	46.03	45.85	1	11,729	0.01%
2024/08/12	0	0.00	1.1	45.87	46.30	-1.1	11,786	-0.01%
2024/08/09	0.1	45.50	1	45.45	45.30	-0.9	11,849	-0.01%
2024/08/08	1	44.25	0	0.00	44.05	1	11,872	0.01%
2024/08/07	0	0.00	6	43.30	45.50	-6	12,023	-0.05%
2024/08/06	8	42.53	1	44.30	43.00	7	12,101	0.06%
2024/08/05	4	43.55	14	44.24	43.20	-10	12,010	-0.08%
2024/08/02	3.1	47.77	4	48.04	47.60	-1	11,985	-0.01%
2024/08/01	1	49.05	7	49.23	48.95	-6	12,052	-0.05%
2024/07/31	7	48.89	7	48.51	48.60	0	12,134	0.00%
2024/07/30	1	48.00	0	0.00	48.75	1	12,301	0.01%
2024/07/29	9	48.17	0	0.00	48.00	9	12,612	0.07%
2024/07/26	2	48.90	0	0.00	48.65	2	12,756	0.02%
2024/07/23	0	0.00	10	48.86	49.45	-10	12,895	-0.08%
2024/07/22	11	48.26	7	48.49	48.00	4	13,015	0.03%
2024/07/19	5	49.82	4	49.93	49.35	1	13,033	0.01%
2024/07/18	7	50.66	4	50.53	50.60	3	13,258	0.02%
2024/07/17	10	51.11	3	51.63	50.90	7	13,572	0.05%
2024/07/16	1	51.10	4	51.40	50.90	-3	13,983	-0.02%
2024/07/15	5	51.22	10	51.27	51.20	-5	15,045	-0.03%
2024/07/12	4	51.00	6	51.20	51.10	-2	16,096	-0.01%
2024/07/11	13	51.68	6.2	51.54	51.30	6.8	16,870	0.04%
2024/07/09	5	52.36	2	52.30	52.20	3	18,151	0.02%
2024/07/08	4	52.78	1.2	52.63	52.60	2.8	19,245	0.01%
2024/07/05	11	53.68	2	53.70	53.40	9	19,503	0.05%
2024/07/04	1	52.80	4	53.43	53.10	-3	19,437	-0.02%
2024/07/03	31	52.85	0.2	52.90	52.40	30.8	19,582	0.16%
2024/07/02	23	53.10	0	0.00	52.90	23	19,575	0.12%
2024/07/01	6.2	53.01	1	53.10	52.80	5.2	19,640	0.03%
2024/06/28	7.2	53.37	6	53.55	53.50	1.2	19,833	0.01%
2024/06/27	102	52.47	6	52.20	52.20	96	20,069	0.48%	大買/
2024/06/26	1	52.90	1	52.70	52.70	0	20,736	0.00%
2024/06/25	1	52.50	5	52.40	53.00	-4	21,206	-0.02%
2024/06/24	15	52.94	3	53.10	52.80	12	21,406	0.06%
2024/06/21	4	53.85	0	0.00	53.70	4	22,206	0.02%
2024/06/20	1	54.10	4	54.08	54.30	-3	22,389	-0.01%
2024/06/19	7	53.37	0.1	53.80	53.40	6.9	22,940	0.03%
2024/06/18	18.1	54.25	5	54.54	53.90	13.1	23,447	0.06%
2024/06/17	15	58.13	30.3	58.01	57.60	-15.3	23,541	-0.06%
2024/06/14	12	58.28	3.3	58.97	57.90	8.8	24,041	0.04%
2024/06/13	9.3	57.47	4	57.43	57.30	5.3	24,194	0.02%
2024/06/12	2	57.40	11	57.60	57.80	-9	24,323	-0.04%
2024/06/11	3	58.30	6.1	58.69	58.50	-3.1	24,310	-0.01%
2024/06/07	10	57.72	14.2	58.84	59.00	-4.2	24,359	-0.02%
2024/06/06	0.2	57.00	3	57.57	57.60	-2.8	24,223	-0.01%
2024/06/05	1	58.00	6	57.73	57.30	-5	24,096	-0.02%
2024/06/04	11	57.63	4	57.70	57.60	7	24,016	0.03%
2024/06/03	10	56.50	17	56.62	57.50	-7	23,891	-0.03%
2024/05/31	3.3	54.77	28	55.96	56.20	-24.7	23,869	-0.10%
2024/05/30	6	53.40	0	0.00	53.00	6	23,395	0.03%
2024/05/29	2	53.35	0	0.00	53.30	2	23,379	0.01%
2024/05/28	4	53.70	0	0.00	53.60	4	23,417	0.02%
2024/05/27	8	54.49	4.2	54.93	54.30	3.8	23,576	0.02%
2024/05/24	14	53.43	4	52.90	53.50	10	23,562	0.04%
2024/05/23	0.1	53.15	12	53.01	52.50	-11.9	23,866	-0.05%
2024/05/22	0.2	54.20	1	54.30	53.70	-0.8	23,926	0.00%
2024/05/21	5.1	54.00	4.2	53.87	53.60	1	23,939	0.00%
2024/05/20	8	54.91	5	55.28	54.80	3	23,839	0.01%
2024/05/17	0.2	55.40	3.1	55.52	55.80	-2.9	23,744	-0.01%
2024/05/16	2.2	54.83	7	54.56	54.50	-4.8	23,840	-0.02%
2024/05/15	5	54.88	3.2	55.00	54.40	1.8	23,956	0.01%
2024/05/14	5.2	54.43	2	54.40	54.40	3.2	23,913	0.01%
2024/05/13	9.1	53.92	28	54.01	54.00	-18.9	23,871	-0.08%
2024/05/10	3	55.00	9.4	54.94	55.10	-6.4	23,750	-0.03%
2024/05/09	1.2	55.72	0	0.00	55.80	1.2	23,638	0.01%
2024/05/08	10	56.73	6	56.57	56.30	4	23,560	0.02%
2024/05/07	0.2	57.30	11	56.91	57.20	-10.8	23,467	-0.05%
2024/05/06	0	56.60	10	56.47	56.60	-10	23,439	-0.04%
2024/05/03	3.3	56.06	12	56.58	55.70	-8.7	23,356	-0.04%
2024/05/02	30.1	57.00	16	57.14	56.70	14.1	23,183	0.06%
2024/04/30	5	55.94	8.9	55.86	55.60	-3.9	22,859	-0.02%
2024/04/29	8	56.88	13	56.51	56.70	-5	22,836	-0.02%
2024/04/26	10.2	57.72	11	57.25	57.10	-0.8	22,743	0.00%
2024/04/25	9	58.58	1	58.50	58.10	8	22,610	0.04%
2024/04/24	11	59.37	18	59.58	59.30	-7	22,489	-0.03%
2024/04/23	14	58.70	6	59.58	58.30	8	22,272	0.04%
2024/04/22	13	59.95	8	58.81	58.50	5	21,932	0.02%
2024/04/19	76	60.91	51.2	61.50	59.90	24.8	21,448	0.12%
2024/04/18	77	60.61	27.6	61.25	61.00	49.4	20,336	0.24%
2024/04/17	25.5	60.00	28.3	60.14	61.10	-2.7	19,309	-0.01%
2024/04/16	11.4	57.00	22.1	56.90	56.30	-10.7	18,471	-0.06%
2024/04/15	68.4	60.55	42.2	59.67	59.20	26.2	18,113	0.14%
2024/04/12	29.5	60.31	40	59.85	60.80	-10.5	17,034	-0.06%
2024/04/11	4	57.08	4	56.60	56.50	0	15,929	0.00%
2024/04/10	13.1	56.55	19	56.33	56.20	-5.9	15,614	-0.04%
2024/04/09	5	57.02	14	56.84	57.00	-9	15,590	-0.06%
2024/04/08	36	55.98	13	55.88	56.30	23	15,515	0.15%
2024/04/03	5	55.80	20	55.80	55.70	-15	15,485	-0.10%
2024/04/02	17.1	55.56	11	55.26	55.40	6.1	15,522	0.04%
2024/04/01	16.1	56.55	2	56.35	56.20	14.1	15,345	0.09%
2024/03/29	15.2	56.09	24.1	56.99	58.10	-8.9	15,029	-0.06%
2024/03/28	10	57.11	19.3	57.16	57.10	-9.3	14,351	-0.07%
2024/03/27	5	55.60	10	55.78	55.70	-5	13,900	-0.04%
2024/03/26	112.5	57.10	97.5	56.13	55.60	15	13,789	0.11%	大買/
2024/03/25	23	56.29	11	56.65	56.00	12	13,009	0.09%
2024/03/22	38	57.75	26.7	56.85	55.90	11.3	12,967	0.09%
2024/03/21	54.2	58.25	61	58.42	58.10	-6.8	12,586	-0.05%
2024/03/20	17	56.04	9.5	56.14	56.00	7.5	12,939	0.06%
2024/03/19	24.5	55.46	34	55.41	55.00	-9.5	12,418	-0.08%
2024/03/18	2	52.95	12	52.60	52.80	-10	11,707	-0.09%
2024/03/15	8	50.98	0	0.00	50.60	8	11,390	0.07%
2024/03/14	0	0.00	4	51.70	51.50	-4	11,222	-0.04%
2024/03/13	5.7	51.45	6	51.12	51.00	-0.3	11,182	0.00%
2024/03/12	13	51.15	13.2	50.89	51.10	-0.2	11,372	0.00%
2024/03/11	0	0.00	15	50.20	50.30	-15	11,599	-0.13%
2024/03/08	2	49.20	24	49.08	49.40	-22	11,867	-0.19%
2024/03/07	15	50.40	2	50.80	50.10	13	12,105	0.11%
2024/03/06	18	50.16	23	50.25	50.50	-5	11,973	-0.04%
2024/03/05	6.2	48.82	0	0.00	48.95	6.2	11,645	0.05%
2024/03/04	0	48.70	13	48.69	48.75	-13	11,615	-0.11%
2024/03/01	4	48.86	1	48.70	48.65	3	11,583	0.03%
2024/02/29	15	48.67	18.2	49.26	49.20	-3.2	11,483	-0.03%
2024/02/27	4.4	48.42	2	48.45	47.60	2.4	11,383	0.02%
2024/02/26	29	48.60	19	49.05	48.25	10	11,321	0.09%
2024/02/23	13	47.86	6	47.66	47.95	7	11,017	0.06%
2024/02/22	0	0.00	6	47.86	47.05	-6	11,068	-0.05%
2024/02/21	3.3	47.21	2	47.40	47.05	1.3	11,372	0.01%
2024/02/20	3	47.07	2	47.35	47.45	1	11,654	0.01%
2024/02/19	4	47.90	15	48.00	47.35	-11	11,852	-0.09%
2024/02/16	12	47.50	16	47.14	47.60	-4	11,802	-0.03%
2024/02/15	29	45.76	0	0.00	45.85	29	11,903	0.24%
2024/02/05	0	0.00	2	46.55	46.65	-2	11,990	-0.02%
2024/02/02	0	0.00	2	46.55	46.30	-2	12,011	-0.02%
2024/02/01	0	0.00	1	46.20	46.75	-1	12,007	-0.01%
2024/01/31	3	46.25	4	46.36	46.05	-1	11,978	-0.01%
2024/01/29	2	46.10	50	45.74	46.20	-48	12,024	-0.40%
2024/01/26	0	0.00	40	45.20	45.20	-40	11,964	-0.33%
2024/01/25	1	45.10	4	45.15	45.20	-3	11,984	-0.03%
2024/01/24	1	45.20	55	45.25	45.20	-54	12,063	-0.45%
2024/01/23	8	45.66	2	45.63	45.45	6	12,091	0.05%
2024/01/22	5	44.05	12	44.40	44.95	-7	11,935	-0.06%
2024/01/18	6	43.80	0	0.00	43.80	6	11,910	0.05%
2024/01/17	22	44.52	2	44.50	43.40	20	11,917	0.17%
2024/01/16	45	44.93	0.2	45.00	44.80	44.9	11,808	0.38%
2024/01/15	7	45.56	1	45.55	45.55	6	11,885	0.05%
2024/01/12	3	45.20	0	0.00	44.90	3	12,000	0.02%
2024/01/11	1	44.90	4	45.01	44.95	-3	12,058	-0.02%
2024/01/10	23	44.81	0	0.00	45.35	23	12,112	0.19%
2024/01/09	0	0.00	20	45.60	45.40	-20	12,186	-0.16%
2024/01/08	1	45.90	0	0.00	45.95	1	12,149	0.01%
2024/01/05	5	46.21	3	46.05	46.05	2	12,177	0.02%
2024/01/03	3	46.60	7	46.98	46.55	-4	12,356	-0.03%
2024/01/02	4.5	47.31	10	47.16	47.50	-5.5	12,271	-0.04%
2023/12/29	15	46.74	7	47.03	46.80	8	12,148	0.07%
2023/12/28	6.1	46.68	8	46.86	46.85	-2	12,153	-0.02%
2023/12/27	0.3	46.50	2	45.98	45.95	-1.7	12,096	-0.01%
2023/12/26	3	46.32	4	46.59	46.40	-1	12,130	-0.01%
2023/12/25	3.1	46.30	11	45.99	46.30	-7.9	12,154	-0.06%
2023/12/22	5	45.53	5	45.61	45.60	0	12,258	0.00%
2023/12/21	10	45.48	4	45.85	45.25	6	12,438	0.05%
2023/12/20	1	46.20	4	46.44	46.30	-3	12,545	-0.02%
2023/12/19	11	46.03	2	45.98	45.95	9	12,743	0.07%
2023/12/18	2	46.65	0	0.00	46.60	2	12,657	0.02%
2023/12/15	18	46.92	29	47.40	46.60	-11	12,517	-0.09%
2023/12/14	3	45.48	3	45.48	45.65	0	11,516	0.00%
2023/12/13	4	45.14	0	0.00	45.05	4	11,416	0.04%
2023/12/12	3	45.42	0	0.00	45.10	3	11,526	0.03%
2023/12/11	8	45.93	1	46.15	45.70	7	11,478	0.06%
2023/12/08	0	0.00	50	45.90	45.80	-50	11,478	-0.44%
2023/12/07	18.6	46.26	15	46.77	46.05	3.6	11,362	0.03%
2023/12/06	21	46.25	24	46.13	45.65	-3	10,927	-0.03%
2023/12/05	67	45.23	6	44.53	45.05	61	10,481	0.58%
2023/12/04	34	45.01	1	45.45	44.85	33	10,209	0.32%
2023/12/01	0	0.00	0.2	46.75	46.25	-0.2	9,873	0.00%
2023/11/30	1	47.00	1	47.45	46.70	0	9,811	0.00%
2023/11/29	4.2	47.10	0.2	46.95	46.80	4	9,838	0.04%
2023/11/28	0	0.00	4.3	47.78	47.50	-4.3	9,780	-0.04%
2023/11/27	5	48.25	0.1	47.50	47.35	4.9	9,718	0.05%
2023/11/24	5.5	47.44	7	47.59	47.35	-1.6	9,668	-0.02%
2023/11/23	2.1	46.87	5.1	46.73	46.85	-3	9,518	-0.03%
2023/11/22	4	46.16	2	46.00	46.10	2	9,462	0.02%
2023/11/21	2	46.25	0	0.00	46.20	2	9,394	0.02%
2023/11/20	2	46.90	5	46.86	46.95	-3	9,437	-0.03%
2023/11/17	8	45.34	16	45.62	45.75	-8	9,162	-0.09%
2023/11/16	9	43.93	5	44.07	44.35	4	9,069	0.04%
2023/11/15	8	44.82	12	44.83	44.65	-4	8,980	-0.04%
2023/11/14	15	44.58	10	45.20	44.30	5	9,219	0.05%
2023/11/13	0	0.00	5	44.90	46.05	-5	9,059	-0.06%
2023/11/10	2	45.90	0	0.00	45.75	2	9,118	0.02%
2023/11/09	0	0.00	1	46.30	46.20	-1	9,170	-0.01%
2023/11/08	1	46.75	0	0.00	46.60	1	9,343	0.01%
2023/11/07	5.1	46.80	100	46.70	47.00	-95	9,596	-0.99%
2023/11/06	1	47.40	1	47.70	47.40	0	9,659	0.00%
2023/11/03	0	0.00	1	47.55	47.60	-1	9,710	-0.01%
2023/11/02	0	0.00	1	46.15	46.75	-1	9,839	-0.01%
2023/11/01	1	45.45	10	45.35	45.40	-9	9,973	-0.09%
2023/10/31	3	46.57	0	0.00	46.10	3	10,060	0.03%
2023/10/30	1.2	47.43	0	0.00	47.50	1.2	10,326	0.01%
2023/10/27	0.2	47.65	0	0.00	47.40	0.2	10,512	0.00%
2023/10/26	2	47.85	1	48.10	47.80	1	10,780	0.01%
2023/10/24	1	48.95	0	0.00	48.95	1	11,637	0.01%
2023/10/23	9.6	49.47	14	49.04	49.15	-4.4	14,067	-0.03%
2023/10/20	4	46.33	0.1	47.65	48.15	3.9	15,471	0.03%
2023/10/19	3	47.47	0	0.00	47.45	3	15,903	0.02%
2023/10/18	1	48.00	2	48.30	48.60	-1	16,773	-0.01%
2023/10/17	7	48.29	0	0.00	47.75	7	16,840	0.04%
2023/10/16	14	48.83	0	0.00	49.05	14	17,089	0.08%
2023/10/13	1	48.90	5	49.10	49.10	-4	17,406	-0.02%
2023/10/12	0	0.00	4	49.70	49.80	-4	18,131	-0.02%
2023/10/11	3	49.00	48	49.22	48.50	-45	18,470	-0.24%
2023/10/06	3	50.07	1	50.10	49.90	2	18,486	0.01%
2023/10/05	0.4	50.60	2.3	50.41	50.60	-1.9	18,612	-0.01%
2023/10/04	2	49.68	3	50.10	49.60	-1	18,830	-0.01%
2023/10/03	1	51.60	3	51.70	51.00	-2	19,013	-0.01%
2023/10/02	15	51.61	5	51.78	52.10	10	19,083	0.05%
2023/09/28	214	51.85	221	52.01	52.00	-7	19,150	-0.04%	大買/大賣/
2023/09/27	218	51.78	227	51.99	52.00	-9	19,231	-0.05%	大買/大賣/
2023/09/26	6.1	51.95	4	52.25	51.70	2.1	19,176	0.01%
2023/09/25	18.1	52.01	7.7	51.69	51.40	10.4	19,087	0.05%
2023/09/22	10	50.63	16.2	50.42	51.00	-6.2	18,922	-0.03%
2023/09/21	3	49.03	16	48.74	48.75	-13	18,722	-0.07%
2023/09/20	3	50.63	2	50.40	50.60	1	18,815	0.01%
2023/09/19	6.2	50.15	7	50.51	50.50	-0.8	19,025	0.00%
2023/09/18	3.2	49.43	1	49.60	49.15	2.2	19,243	0.01%
2023/09/15	13.1	49.27	4	49.59	49.85	9.1	19,513	0.05%
2023/09/14	5.2	48.76	2	48.55	48.95	3.2	19,922	0.02%
2023/09/13	11	48.47	3.3	48.41	48.55	7.7	20,240	0.04%
2023/09/12	0	0.00	1	47.40	47.60	-1	21,177	0.00%
2023/09/11	8	47.18	1	46.80	46.80	7	21,496	0.03%
2023/09/08	2	48.35	0	0.00	48.20	2	21,678	0.01%
2023/09/07	0	0.00	4	47.75	47.70	-4	21,834	-0.02%
2023/09/06	1.4	48.13	0	0.00	48.05	1.4	22,052	0.01%
2023/09/05	0	0.00	10	48.55	48.70	-10	22,471	-0.04%
2023/09/04	6.2	48.39	73	48.82	48.90	-66.8	22,853	-0.29%
2023/09/01	11	49.43	0	0.00	49.30	11	23,380	0.05%
2023/08/31	0	0.00	7	49.86	49.90	-7	23,598	-0.03%
2023/08/30	0.1	49.70	0	0.00	49.40	0.1	24,036	0.00%
2023/08/29	10.5	49.36	1	49.30	49.55	9.5	25,008	0.04%
2023/08/28	1	50.10	0	0.00	49.60	1	25,126	0.00%
2023/08/25	16	50.29	0	0.00	50.10	16	25,489	0.06%
2023/08/24	43	50.58	35	51.23	51.10	8	25,596	0.03%
2023/08/23	5.4	49.18	22	49.11	49.30	-16.6	25,596	-0.06%
2023/08/22	6.6	49.48	13	49.45	49.25	-6.4	25,880	-0.02%
2023/08/21	4.7	50.58	1	50.50	50.10	3.7	26,172	0.01%
2023/08/18	10.5	51.84	5.4	51.43	51.20	5.1	26,329	0.02%
2023/08/17	0	0.00	2	50.85	51.20	-2	26,331	-0.01%
2023/08/16	4.2	50.87	0	0.00	50.80	4.2	26,923	0.02%
2023/08/15	0	0.00	3	50.73	50.90	-3	28,001	-0.01%
2023/08/14	5	50.14	1	51.10	49.75	4	29,259	0.01%
2023/08/11	4	49.65	5	49.30	49.70	-1	29,311	0.00%
2023/08/10	4	51.00	4	51.00	50.70	0	29,651	0.00%
2023/08/09	3	52.10	25	52.04	52.20	-22	30,459	-0.07%
2023/08/08	3	52.37	7	52.57	52.30	-4	30,630	-0.01%
2023/08/07	6	53.37	1	53.50	53.80	5	30,917	0.02%
2023/08/04	1	51.80	3	52.40	52.50	-2	30,934	-0.01%
2023/08/02	10	53.13	6	54.23	53.10	4	31,471	0.01%
2023/08/01	10	53.24	2	53.50	53.20	8	32,218	0.02%
2023/07/31	15.1	54.46	15	54.39	53.80	0.1	32,510	0.00%
2023/07/28	12.4	53.50	26	53.85	54.60	-13.6	32,582	-0.04%
2023/07/27	16.2	55.24	24	55.22	55.00	-7.8	32,509	-0.02%
2023/07/26	288.8	59.13	91	57.95	55.00	197.8	32,680	0.61%	大買/鉅額交易
2023/07/25	45	56.72	91.7	57.30	59.00	-46.7	30,459	-0.15%
2023/07/24	17.9	55.86	10	55.29	53.70	7.9	29,135	0.03%
2023/07/21	24	54.78	40	54.94	55.60	-16	28,830	-0.06%
2023/07/20	3	52.77	7	52.93	52.90	-4	28,388	-0.01%
2023/07/19	19.2	51.72	8	51.45	51.50	11.2	28,384	0.04%
2023/07/18	16	54.22	19	53.68	53.00	-3	28,340	-0.01%
2023/07/17	22.4	55.23	79.3	55.11	54.70	-56.9	28,293	-0.20%
2023/07/14	30	53.30	36.2	53.55	53.50	-6.2	27,997	-0.02%
2023/07/13	12.4	52.28	5	51.88	52.00	7.4	27,939	0.03%
2023/07/12	21.1	52.64	17.2	52.42	52.70	3.9	28,160	0.01%
2023/07/11	8.2	52.26	3	52.23	52.20	5.2	28,583	0.02%
2023/07/10	4	52.43	4.2	52.71	52.70	-0.2	29,213	0.00%
2023/07/07	7.4	50.85	4	51.00	51.00	3.4	29,612	0.01%
2023/07/06	1	51.50	0	0.00	51.50	1	30,322	0.00%
2023/07/05	3	52.27	2	52.35	52.10	1	30,540	0.00%
2023/07/04	8.4	53.09	4	53.13	53.00	4.4	31,007	0.01%
2023/07/03	34	54.08	4	53.93	54.00	30	31,095	0.10%
2023/06/30	23.1	52.13	25	53.18	53.30	-1.9	31,439	-0.01%
2023/06/29	3	52.87	6	53.05	52.90	-3	31,887	-0.01%
2023/06/28	5	52.80	10	53.15	52.70	-5	32,794	-0.02%
2023/06/27	19	54.51	16	54.02	53.50	3	33,152	0.01%
2023/06/26	42.3	55.31	7.1	55.34	54.50	35.1	34,208	0.10%
2023/06/21	13	56.98	2	57.00	57.00	11	35,109	0.03%
2023/06/20	8.1	57.15	14.4	57.62	56.90	-6.3	35,780	-0.02%
2023/06/19	19	56.55	1	55.90	55.80	18	36,374	0.05%
2023/06/16	95	56.03	113.8	57.38	56.80	-18.8	36,338	-0.05%	大賣/
2023/06/15	2.5	53.61	8.2	53.56	54.30	-5.7	35,547	-0.02%
2023/06/14	2.2	53.24	4	53.05	53.40	-1.8	35,532	-0.01%
2023/06/13	24.3	53.71	5	53.40	53.60	19.3	35,517	0.05%
2023/06/12	8.1	53.29	8	53.06	53.00	0.1	35,910	0.00%
2023/06/09	31.4	54.76	12	54.71	54.70	19.4	35,907	0.05%
2023/06/08	7	56.56	4	56.93	56.30	3	35,702	0.01%
2023/06/07	97.4	56.06	88.9	56.26	57.40	8.5	35,651	0.02%
2023/06/06	8.3	54.75	30	54.37	54.50	-21.8	35,811	-0.06%
2023/06/05	12.2	54.82	19	55.07	54.70	-6.8	36,222	-0.02%
2023/06/02	57.2	54.01	49.8	54.50	54.10	7.4	36,299	0.02%
2023/06/01	2.1	51.90	4.5	51.90	52.00	-2.4	35,459	-0.01%
2023/05/31	10.3	51.59	12	51.65	51.20	-1.7	35,375	0.00%
2023/05/30	13	51.48	16	51.24	51.10	-3	35,007	-0.01%
2023/05/29	0	51.80	14.4	52.12	51.80	-14.3	34,911	-0.04%
2023/05/26	13.5	51.06	11	50.75	50.90	2.5	34,768	0.01%
2023/05/25	90.7	52.75	81	52.01	51.80	9.7	34,623	0.03%
2023/05/24	20	51.45	47	51.56	52.40	-27	34,240	-0.08%
2023/05/23	26	52.08	34	51.99	51.90	-8	34,146	-0.02%
2023/05/22	86.7	52.19	60.5	52.15	51.90	26.2	34,209	0.08%
2023/05/19	136.2	51.28	147.4	51.07	51.10	-11.2	33,571	-0.03%	大買/大賣/
2023/05/18	56.1	49.35	73.2	48.99	49.80	-17.1	32,429	-0.05%
2023/05/17	6.3	46.70	6	47.08	47.00	0.3	31,184	0.00%
2023/05/16	28.1	46.69	44.5	47.12	47.00	-16.4	30,965	-0.05%
2023/05/15	70	47.39	61.1	47.15	47.15	9	30,378	0.03%
2023/05/12	20.6	45.33	11	45.12	45.50	9.6	29,474	0.03%
2023/05/11	20.6	45.33	11	45.12	44.95	9.6	29,168	0.03%
2023/05/10	8	46.66	10	46.54	46.70	-2	28,742	-0.01%
2023/05/09	46.1	47.24	13.2	47.58	47.00	32.9	28,588	0.11%
2023/05/08	31	47.65	71	47.97	48.70	-40	27,900	-0.14%
2023/05/05	5.1	46.02	16	45.25	45.65	-10.9	26,863	-0.04%
2023/05/04	9	46.56	10.1	46.56	46.60	-1.1	26,436	0.00%
2023/05/03	7	46.19	14	45.84	45.70	-7	26,125	-0.03%
2023/05/02	42.8	45.80	10.2	45.58	46.25	32.6	25,840	0.13%
2023/04/28	7	44.18	0	0.00	44.15	7	25,225	0.03%
2023/04/27	3.1	43.60	1	43.70	43.65	2.1	24,939	0.01%
2023/04/26	0.1	43.20	4	42.83	43.25	-4	24,679	-0.02%
2023/04/25	25	44.44	4	43.28	43.05	21	24,372	0.09%
2023/04/24	2	44.05	1	44.40	44.45	1	23,832	0.00%
2023/04/21	2	43.95	3	43.05	43.80	-1	23,623	0.00%
2023/04/20	1	44.00	5	44.03	44.00	-4	23,290	-0.02%
2023/04/19	18	45.22	12	45.01	45.00	6	23,008	0.03%
2023/04/18	13	44.96	38	44.64	44.30	-25	22,521	-0.11%
2023/04/17	25	45.17	95	44.95	44.60	-70	22,278	-0.31%
2023/04/14	28.1	45.45	32.6	45.00	44.85	-4.5	21,874	-0.02%
2023/04/13	58.2	46.58	49	46.32	46.00	9.2	21,267	0.04%
2023/04/12	47.9	44.95	47.2	45.05	45.40	0.6	20,354	0.00%
2023/04/11	31.2	44.71	42	44.88	44.40	-10.8	19,625	-0.06%
2023/04/10	15.3	43.76	21	43.95	43.95	-5.7	18,702	-0.03%
2023/04/07	19.2	43.33	21	43.49	43.05	-1.8	18,260	-0.01%
2023/04/06	14	42.19	14	42.28	42.60	0	17,591	0.00%
2023/03/31	17.1	42.00	24	41.82	42.50	-6.9	17,338	-0.04%
2023/03/30	53	42.93	50	42.84	42.70	3	16,783	0.02%
2023/03/29	55.1	42.30	35.4	42.62	42.90	19.6	16,156	0.12%
2023/03/28	16.2	41.61	41.3	41.06	40.90	-25.1	15,121	-0.17%
2023/03/27	185.3	43.06	157.1	42.91	41.90	28.2	14,519	0.19%	大買/大賣/
2023/03/24	456.1	41.60	457	41.95	44.00	-0.9	13,151	-0.01%	大買/大賣/
2023/03/23	57	39.47	84.2	39.60	40.00	-27.2	11,847	-0.23%
2023/03/22	41	38.33	55	38.33	37.90	-14	10,854	-0.13%
2023/03/21	27	36.46	14.3	36.43	36.25	12.8	9,674	0.13%
2023/03/20	3	35.63	10	35.66	35.85	-7	9,313	-0.08%
2023/03/17	37	35.24	2	35.35	35.20	35	9,080	0.39%
2023/03/16	14	35.06	5	35.02	35.00	9	8,746	0.10%
2023/03/15	155	36.23	142	35.95	35.70	13	8,502	0.15%	大買/大賣/
2023/03/14	6	35.00	10	35.07	35.20	-4	7,977	-0.05%
2023/03/13	4	34.55	22.2	34.32	34.90	-18.2	7,687	-0.24%
2023/03/10	16	35.01	4	34.96	35.10	12	7,405	0.16%
2023/03/09	187	36.13	141.4	36.02	36.00	45.7	7,062	0.65%	大買/大賣/
2023/03/08	31.4	34.91	4	35.01	34.50	27.4	6,249	0.44%
2023/03/07	61	34.07	8	34.31	35.10	53	5,568	0.95%
2023/03/06	7	32.31	12	32.16	31.95	-5	5,029	-0.10%
2023/03/03	9	31.59	4	31.20	31.55	5	4,837	0.10%
2023/02/24	3	30.97	1	31.25	30.75	2	4,662	0.04%
2023/02/23	6	30.83	1	31.20	30.95	5	4,564	0.11%
2023/02/21	64	30.39	2	30.35	30.40	62	4,287	1.45%
2023/02/20	17	30.93	14	31.13	30.85	3	4,090	0.07%
2023/02/17	52	29.40	11	29.30	29.30	41	3,679	1.11%
2023/02/13	50	29.20	0	0.00	29.30	50	3,478	1.44%
2023/02/09	0	0.00	1	29.15	29.00	-1	3,437	-0.03%
2023/02/07	0	28.95	0	0.00	29.00	0	3,453	0.00%
2023/02/06	5	29.00	0	0.00	28.90	5	3,417	0.15%
2023/02/02	2	28.95	0	0.00	28.85	2	3,401	0.06%
2023/02/01	1	28.75	0	0.00	28.75	1	3,403	0.03%
2023/01/31	1	28.75	10	28.55	28.70	-9	3,396	-0.27%
2023/01/30	0	0.00	2	28.55	28.65	-2	3,327	-0.06%
2023/01/16	1.9	28.39	0	0.00	28.20	1.9	3,340	0.06%
2023/01/11	1	28.40	0	0.00	28.35	1	3,492	0.03%
2023/01/10	5	28.50	0	0.00	28.50	5	3,495	0.14%
2023/01/05	1	28.00	0	0.00	28.05	1	3,484	0.03%
2023/01/04	5	27.80	1	27.80	27.90	4	3,346	0.12%
2023/01/03	1	27.45	0	0.00	27.35	1	3,328	0.03%
2022/12/28	0	0.00	36	27.70	27.70	-36	3,398	-1.06%
2022/12/27	0	0.00	2	27.80	27.80	-2	3,403	-0.06%
2022/12/22	0	0.00	60	27.45	27.35	-60	3,473	-1.73%
2022/12/21	1	27.20	0	0.00	27.20	1	3,498	0.03%
2022/12/20	3	27.28	4	27.09	27.30	-1	3,507	-0.03%
2022/12/19	2	27.50	65	27.50	27.40	-63	3,512	-1.79%
2022/12/16	0	28.00	0	0.00	27.75	0	3,506	0.00%
2022/12/15	5	28.20	0	0.00	28.20	5	3,471	0.14%
2022/12/12	1	27.75	0	0.00	27.80	1	3,461	0.03%
2022/12/09	3	27.95	0.9	27.85	28.00	2.1	3,552	0.06%
2022/12/08	0	0.00	180	27.71	27.75	-180	3,548	-5.07%	大賣/鉅額交易
2022/12/07	10	27.85	0	0.00	27.70	10	3,548	0.28%
2022/12/06	2	28.23	1	28.20	27.90	1	3,518	0.03%
2022/11/23	1	27.40	0	0.00	27.40	1	3,374	0.03%
2022/11/21	0	0.00	1	27.90	27.80	-1	3,350	-0.03%
2022/11/18	1	28.20	0.1	28.50	28.10	0.9	3,444	0.03%
2022/11/17	0	0.00	1	28.55	29.00	-1	3,383	-0.03%
2022/11/16	0	0.00	1	28.60	28.50	-1	3,370	-0.03%
2022/11/14	0	0.00	5	28.90	28.85	-5	3,316	-0.15%
2022/11/08	0	0.00	20	29.45	29.30	-20	3,448	-0.58%
2022/11/07	0.1	28.95	0	0.00	29.30	0.1	3,409	0.00%
2022/11/04	1	28.45	0	0.00	28.95	1	3,366	0.03%
2022/11/01	6	28.40	6	28.55	28.65	0	3,272	0.00%
2022/10/28	0	0.00	3	29.05	28.65	-3	3,228	-0.09%
2022/10/27	0	0.00	1	28.85	29.05	-1	3,173	-0.03%
2022/10/21	1	26.85	0	0.00	27.00	1	3,094	0.03%
2022/10/19	1	27.50	0	0.00	27.20	1	2,985	0.03%
2022/10/18	1	27.60	0	0.00	27.60	1	2,994	0.03%
2022/10/11	0	0.00	1	27.50	27.50	-1	3,045	-0.03%
2022/09/13	0	0.00	2	29.30	29.30	-2	4,223	-0.05%
2022/09/08	0	0.00	2	29.10	29.15	-2	4,361	-0.05%
2022/09/07	8	28.99	0	0.00	28.80	8	4,373	0.18%
2022/09/06	4	29.70	0	0.00	29.30	4	4,414	0.09%
2022/09/02	4	29.40	0	0.00	29.45	4	4,469	0.09%
2022/09/01	24	29.05	1	29.05	29.40	23	4,463	0.52%
2022/08/31	5	29.33	0	0.00	29.60	5	4,441	0.11%
2022/08/26	0	0.00	1	29.50	29.70	-1	4,355	-0.02%
2022/08/25	7	30.19	2	29.85	29.60	5	4,349	0.11%
2022/08/24	0	0.00	1	29.50	29.70	-1	4,308	-0.02%
2022/08/19	1	29.40	4	29.45	29.50	-3	4,349	-0.07%
2022/08/16	2	29.65	7	29.94	29.80	-5	4,200	-0.12%
2022/08/15	40	29.23	0	0.00	29.30	40	4,013	1.00%
2022/08/05	0.4	28.40	0	0.00	28.55	0.4	4,152	0.01%
2022/08/04	0.5	28.15	0	0.00	28.10	0.5	4,220	0.01%
2022/07/29	0	0.00	5	29.25	29.35	-5	4,251	-0.12%
2022/07/26	1	28.75	1	28.85	28.95	0	4,199	0.00%
2022/07/22	66	28.61	5	28.60	28.50	61	4,268	1.43%
2022/07/21	0	0.00	1	28.60	28.70	-1	4,306	-0.02%
2022/07/19	0	0.00	3	28.60	28.75	-3	4,380	-0.07%
2022/07/15	3	28.25	3	28.50	28.40	0	4,656	0.00%
2022/07/12	0	0.00	2	28.05	28.05	-2	4,925	-0.04%
2022/07/11	0	0.00	2	28.65	28.60	-2	5,084	-0.04%
2022/07/08	202.3	28.40	0	0.00	28.25	202.3	5,129	3.94%	大買/鉅額交易
2022/07/07	3	28.50	1	28.50	28.40	2	5,237	0.04%
2022/07/06	0	0.00	10	28.90	28.50	-10	5,195	-0.19%
2022/07/05	5	28.80	25.1	28.64	28.65	-20.1	5,186	-0.39%
2022/07/04	0	0.00	0.2	29.00	28.70	-0.2	5,127	0.00%
2022/07/01	39	30.14	193	29.49	29.05	-154	5,112	-3.01%	大賣/鉅額交易
2022/06/30	14	29.67	9	29.82	29.85	5	4,819	0.10%
2022/06/29	7	29.18	0	0.00	29.45	7	4,609	0.15%
2022/06/24	10	29.56	8	29.85	29.80	2	4,699	0.04%
2022/06/21	0	0.00	1	28.40	28.65	-1	4,626	-0.02%
2022/06/17	5	28.34	111	28.06	28.05	-106	4,621	-2.29%	大賣/鉅額交易
2022/06/15	2	28.58	0	0.00	28.60	2	4,550	0.04%
2022/06/14	11	29.55	0	0.00	29.75	11	4,531	0.24%
2022/06/02	0	0.00	3	30.05	29.90	-3	4,429	-0.07%
2022/06/01	5	30.82	0	0.00	30.50	5	4,436	0.11%
2022/05/30	0	0.00	10	30.20	30.25	-10	4,298	-0.23%
2022/05/27	10	29.95	7	29.66	29.60	3	4,268	0.07%
2022/05/26	0	0.00	1	29.35	29.30	-1	4,232	-0.02%
2022/05/13	1	28.90	0	0.00	28.90	1	4,009	0.02%
2022/05/12	3	29.20	0	0.00	28.60	3	3,982	0.08%
2022/05/11	2	29.50	2	29.80	29.70	0	3,904	0.00%
2022/05/10	0	0.00	5	30.00	30.10	-5	3,881	-0.13%
2022/05/09	0	0.00	6	29.95	29.80	-6	3,881	-0.15%
2022/05/06	0	0.00	0.2	30.60	30.80	-0.2	3,860	-0.01%
2022/05/05	5	31.34	5	31.10	31.05	0	3,858	0.00%
2022/04/29	49	31.88	1	31.40	31.20	48	3,867	1.24%
2022/04/28	0	0.00	10.2	31.50	31.70	-10.2	3,811	-0.27%
2022/04/27	3	31.55	0	0.00	31.70	3	3,783	0.08%
2022/04/26	1	32.55	2	32.45	32.30	-1	3,739	-0.03%
2022/04/25	4	32.15	2	32.70	31.90	2	3,652	0.05%
2022/04/22	6	33.04	2	32.98	32.90	4	3,532	0.11%
2022/04/21	67	32.88	3	33.23	32.65	64	3,399	1.88%
2022/04/20	88	33.43	5	33.35	33.55	83	3,241	2.56%
2022/04/19	10	32.65	2	33.15	32.95	8	3,086	0.26%
2022/04/18	6	33.15	8	32.98	32.45	-2	3,007	-0.07%
2022/04/15	7	33.79	2	33.90	33.45	5	2,886	0.17%
2022/04/14	85	32.62	5	32.60	32.70	80	2,699	2.96%
2022/04/13	7	32.34	3	32.20	32.30	4	2,621	0.15%
2022/04/11	1	31.10	0	0.00	31.05	1	2,469	0.04%
2022/04/01	3	31.68	1	31.40	31.50	2	2,360	0.08%
2022/03/31	45	32.77	5	32.69	32.15	40	2,263	1.77%
2022/03/28	1	30.85	0	0.00	30.85	1	1,844	0.05%
2022/03/25	1	30.95	1	30.95	30.95	0	1,820	0.00%
2022/03/23	5	30.50	0	0.00	30.30	5	1,751	0.29%
2022/03/22	1	30.35	2	30.30	30.00	-1	1,752	-0.06%
2022/03/18	3	29.70	0	0.00	30.15	3	1,709	0.18%
2022/03/01	3	30.30	10	30.27	30.45	-7	1,658	-0.42%
2022/02/22	1	30.10	0	0.00	30.05	1	1,653	0.06%
2021/12/23	0	0.00	1	30.80	31.00	-1	2,022	-0.05%
2021/12/21	0	0.00	1	30.90	31.00	-1	2,052	-0.05%
2021/12/20	0	0.00	1	30.65	30.65	-1	2,064	-0.05%
2021/12/13	0	0.00	1	30.65	30.60	-1	2,227	-0.04%
2021/12/10	1	30.55	0	0.00	30.65	1	2,260	0.04%
2021/12/03	5	30.35	0	0.00	30.25	5	2,275	0.22%
2021/12/02	0	0.00	1	30.30	30.30	-1	2,262	-0.04%
2021/11/30	0	0.00	1	30.30	30.85	-1	2,220	-0.05%
2021/11/29	0	0.00	4	30.29	30.35	-4	2,156	-0.19%
2021/11/26	3	30.33	0	0.00	30.40	3	2,156	0.14%
2021/11/24	1	30.80	0	0.00	30.85	1	2,152	0.05%
2021/11/23	1	30.90	0	0.00	30.80	1	2,156	0.05%
2021/11/19	2	31.25	0	0.00	31.35	2	2,158	0.09%
2021/11/16	1	31.55	30	31.45	31.40	-29	2,181	-1.33%
2021/11/10	0	0.00	2	31.50	31.55	-2	2,224	-0.09%
2021/10/28	1	30.25	0	0.00	30.30	1	2,051	0.05%
2021/10/27	0	0.00	2	30.20	30.20	-2	2,052	-0.10%
2021/10/26	2	30.10	0	0.00	30.15	2	2,072	0.10%
2021/10/21	30	30.35	0	0.00	30.75	30	2,071	1.45%
2021/10/20	2	30.20	0	0.00	30.20	2	1,985	0.10%
2021/10/14	0	0.00	4	29.95	29.90	-4	2,039	-0.20%
2021/09/30	0	0.00	6	31.05	31.25	-6	1,984	-0.30%
2021/09/17	1	31.60	1	31.90	30.75	0	2,050	0.00%
2021/09/16	4	31.40	0	0.00	31.45	4	1,913	0.21%
2021/09/15	2	31.40	0	0.00	31.65	2	1,898	0.11%
2021/09/13	0	0.00	1	31.00	30.95	-1	1,876	-0.05%
2021/09/06	6	30.75	0	0.00	30.75	6	2,163	0.28%
2021/08/31	0	0.00	1	31.30	31.20	-1	2,321	-0.04%
2021/08/24	0	0.00	1	30.25	30.25	-1	2,357	-0.04%
2021/08/19	1	28.90	0	0.00	28.75	1	2,438	0.04%
2021/08/10	10	30.45	0	0.00	30.60	10	2,414	0.41%
2021/08/09	1	30.30	1	30.65	30.65	0	2,464	0.00%
2021/08/03	1	31.30	0	0.00	31.25	1	2,694	0.04%
2021/08/02	0	0.00	1	31.70	31.70	-1	2,878	-0.03%
2021/07/30	1	31.20	0	0.00	31.05	1	2,897	0.03%
2021/07/29	0	0.00	1	31.60	31.60	-1	2,886	-0.03%
2021/07/23	0.1	31.55	0	0.00	31.75	0.1	3,012	0.00%
2021/07/21	0	0.00	1	31.60	31.85	-1	3,009	-0.03%
2021/07/14	0	0.00	1	31.80	31.70	-1	3,677	-0.03%
2021/07/08	0	0.00	0.2	32.70	32.80	-0.2	3,864	-0.01%
2021/07/06	1	33.40	1	34.50	33.45	0	3,923	0.00%
2021/07/05	0	0.00	3	33.00	33.00	-3	3,879	-0.08%
2021/07/02	0	0.00	10	32.50	31.90	-10	3,884	-0.26%
2021/06/30	1	33.25	0	0.00	33.20	1	3,897	0.03%
2021/06/25	0	0.00	5	33.45	33.20	-5	4,102	-0.12%
2021/06/23	0	0.00	3	33.50	33.50	-3	4,166	-0.07%
2021/06/22	1.1	33.38	0	0.00	33.20	1.1	4,244	0.02%
2021/06/21	12.1	34.46	2	34.25	33.60	10.1	4,502	0.22%
2021/06/16	0	0.00	2	33.45	33.60	-2	4,748	-0.04%
2021/06/15	0.1	33.45	0	0.00	33.00	0.1	4,759	0.00%
2021/06/04	3	33.30	0	0.00	33.30	3	4,802	0.06%
2021/05/27	0	0.00	1	31.95	33.50	-1	4,997	-0.02%
2021/05/26	0	0.00	10	32.10	32.35	-10	5,033	-0.20%
2021/05/25	0	0.00	1	31.80	31.80	-1	5,113	-0.02%
2021/05/17	0	0.00	10	29.75	29.85	-10	5,440	-0.18%
2021/05/14	7.1	31.16	7	31.40	31.35	0.1	5,452	0.00%
2021/05/12	11	31.45	1	33.90	31.35	10	5,517	0.18%
2021/05/11	0	0.00	1	34.75	34.35	-1	5,625	-0.02%
2021/05/10	11	34.68	3	34.13	35.55	8	5,625	0.14%
2021/05/06	1	32.45	0	0.00	32.50	1	5,532	0.02%
2021/05/05	1	32.70	1	32.85	32.35	0	5,590	0.00%
2021/04/29	0	0.00	2	34.45	34.90	-2	5,656	-0.04%
2021/04/28	0	0.00	2	34.35	34.55	-2	5,633	-0.04%
2021/04/27	2	34.50	0	0.00	34.75	2	5,633	0.04%
2021/04/26	1	35.25	3	34.95	35.00	-2	5,592	-0.04%
2021/04/23	2	34.90	2	34.93	35.05	0	5,566	0.00%
2021/04/22	2	35.63	1	36.15	34.70	1	5,535	0.02%
2021/04/21	13.5	35.54	4	35.56	35.55	9.5	5,388	0.18%
2021/04/20	3	34.60	4	34.90	35.10	-1	5,270	-0.02%
2021/04/19	0	0.00	5	33.63	33.30	-5	5,046	-0.10%
2021/04/15	0	33.00	0	0.00	32.90	0	5,034	0.00%
2021/04/13	0	0.00	3.5	32.99	32.70	-3.5	4,996	-0.07%
2021/04/08	3	31.90	0	0.00	32.00	3	4,983	0.06%
2021/04/07	0.5	31.85	0	0.00	32.15	0.5	4,996	0.01%
2021/04/01	8	31.72	2	31.70	31.85	6	4,985	0.12%
2021/03/31	0	0.00	1	32.50	32.35	-1	4,933	-0.02%
2021/03/30	3	33.07	6	32.92	33.35	-3	4,868	-0.06%
2021/03/26	0	0.00	1	31.90	31.90	-1	4,788	-0.02%
2021/03/25	4	32.33	0	0.00	31.85	4	4,761	0.08%
2021/03/24	1	33.00	2	33.10	32.65	-1	4,693	-0.02%
2021/03/23	1	31.80	0	0.00	31.75	1	4,450	0.02%
2021/03/22	1	31.15	0	0.00	31.05	1	4,213	0.02%
2021/03/19	0	0.00	3	30.62	30.85	-3	4,104	-0.07%
2021/03/18	1	31.10	5	30.90	30.90	-4	4,050	-0.10%
2021/03/15	0	0.00	6	31.00	30.75	-6	4,071	-0.15%
2021/03/12	0	0.00	4	30.60	30.65	-4	4,047	-0.10%
2021/03/10	0	0.00	18	30.70	30.20	-18	4,044	-0.44%
2021/03/09	0	0.00	2	30.85	30.85	-2	4,040	-0.05%
2021/03/08	0	0.00	9	30.55	30.70	-9	4,066	-0.22%
2021/03/04	1	30.25	2	30.65	30.50	-1	4,126	-0.02%
2021/03/02	0	0.00	5	30.70	30.50	-5	4,145	-0.12%
2021/02/26	1	30.70	0	0.00	30.35	1	4,159	0.02%
2021/02/25	0	0.00	9	30.65	30.75	-9	4,138	-0.22%
2021/02/23	0	0.00	2	29.80	29.80	-2	4,099	-0.05%
2021/02/22	2	29.45	0.7	29.25	29.40	1.3	4,068	0.03%
2021/02/18	10	29.27	11	29.21	29.00	-1	3,999	-0.03%
2021/02/17	2	29.05	7	28.91	29.00	-5	3,989	-0.13%
2021/02/05	0	0.00	2	28.45	28.50	-2	3,904	-0.05%
2021/02/04	0	0.00	10	28.25	28.15	-10	3,846	-0.26%
2021/02/03	24	28.35	2	28.40	28.45	22	3,806	0.58%
2021/02/02	18	28.81	11	28.58	29.10	7	3,702	0.19%
2021/02/01	1	27.40	1	27.10	27.25	0	3,512	0.00%
2021/01/29	5	27.30	0	0.00	26.80	5	3,453	0.14%
2021/01/25	10	27.70	3	27.70	27.85	7	3,265	0.21%
2021/01/22	6	27.59	1	27.50	27.50	5	3,258	0.15%
2021/01/19	0	0.00	5	28.66	28.70	-5	3,225	-0.16%
2021/01/14	2	28.93	0	0.00	28.90	2	3,357	0.06%
2021/01/12	1	29.30	5	28.96	28.75	-4	3,340	-0.12%
2021/01/11	3	29.10	0	0.00	29.20	3	3,310	0.09%
2021/01/08	1	28.80	4	29.10	29.00	-3	3,271	-0.09%
2021/01/06	1	28.20	0	0.00	28.20	1	3,193	0.03%
2021/01/04	0	0.00	1	28.35	28.45	-1	3,220	-0.03%
2020/12/30	4	27.55	0	0.00	27.95	4	3,163	0.13%
2020/12/25	6	27.53	0	0.00	27.60	6	3,145	0.19%
2020/12/23	0	0.00	5	27.25	27.20	-5	3,125	-0.16%
2020/12/22	5	27.55	0	0.00	27.40	5	3,122	0.16%
2020/12/18	0.1	27.55	0	0.00	27.45	0.1	3,155	0.00%
2020/12/17	2	27.50	0	0.00	27.50	2	3,166	0.06%
2020/12/10	0	0.00	0.2	28.55	28.50	-0.2	3,182	-0.01%
2020/12/09	0	0.00	0	28.75	28.65	0	3,151	0.00%
2020/12/08	4	28.65	0	0.00	28.70	4	3,166	0.13%
2020/12/03	2	29.30	0	0.00	29.25	2	3,161	0.06%
2020/12/02	0	0.00	1	29.10	29.15	-1	3,171	-0.03%
2020/12/01	1	29.50	0	0.00	29.55	1	3,113	0.03%
2020/11/27	0	0.00	3	30.10	30.40	-3	3,079	-0.10%
2020/11/25	0	0.00	3	30.10	30.05	-3	3,091	-0.10%
2020/11/24	0	0.00	4	29.60	29.60	-4	3,036	-0.13%
2020/11/23	5	29.60	0	0.00	29.80	5	2,998	0.17%
2020/11/20	10	29.59	0	0.00	29.55	10	2,948	0.34%
2020/11/19	1	29.90	0	0.00	29.90	1	2,911	0.03%
2020/11/18	11	30.00	0	0.00	30.00	11	2,905	0.38%
2020/11/16	1	30.45	2	30.55	30.45	-1	2,961	-0.03%
2020/11/12	0	0.00	1	29.95	30.00	-1	3,096	-0.03%
2020/11/09	2	30.25	1	30.40	30.25	1	3,231	0.03%
2020/11/06	5	30.06	0	0.00	30.15	5	3,240	0.15%
2020/11/05	1	29.95	1	30.30	29.95	0	3,272	0.00%
2020/11/03	0	0.00	1	30.00	29.95	-1	3,357	-0.03%
2020/11/02	5	30.03	1	29.90	29.80	4	3,352	0.12%
2020/10/27	0	0.00	12	30.15	30.10	-12	3,319	-0.36%
2020/10/23	1	30.35	1	30.55	30.55	0	3,333	0.00%
2020/10/22	2	29.85	0	0.00	30.00	2	3,297	0.06%
2020/10/21	0	0.00	4	29.98	30.10	-4	3,282	-0.12%
2020/10/20	11	29.70	1	29.80	30.00	10	3,371	0.30%
2020/10/16	0	0.00	10	29.85	29.95	-10	3,366	-0.30%
2020/10/15	0	0.00	1	29.95	29.85	-1	3,409	-0.03%
2020/10/14	3	30.17	0	0.00	29.85	3	3,457	0.09%
2020/10/13	15	30.11	2	30.15	29.90	13	3,466	0.38%
2020/10/07	10	29.75	0	0.00	29.70	10	3,509	0.28%
2020/10/06	2	29.90	0	0.00	29.95	2	3,553	0.06%
2020/09/17	2	30.30	2	30.45	30.70	0	3,710	0.00%
2020/09/15	0	0.00	5	29.40	29.70	-5	3,651	-0.14%
2020/09/10	0	0.00	1	30.05	29.95	-1	3,642	-0.03%
2020/09/08	5	30.00	0	0.00	29.85	5	3,589	0.14%
2020/09/07	5	30.35	0	0.00	30.35	5	3,554	0.14%
2020/09/04	5	29.90	5	29.96	29.85	0	3,524	0.00%
2020/09/03	1	30.20	5	30.55	30.15	-4	3,559	-0.11%
2020/09/02	1	29.70	0	0.00	29.75	1	3,542	0.03%
2020/08/31	1	29.25	0	0.00	29.30	1	3,435	0.03%
2020/08/26	5	29.85	0	0.00	29.70	5	3,406	0.15%
2020/08/18	0	0.00	1	30.00	30.05	-1	3,469	-0.03%
2020/08/05	0	0.00	5	28.20	28.25	-5	3,269	-0.15%
2020/07/31	0	0.00	2	27.75	27.20	-2	3,259	-0.06%
2020/07/30	2	27.70	0	0.00	27.80	2	3,258	0.06%
2020/07/24	1	29.00	0	0.00	28.60	1	3,202	0.03%
2020/07/22	2	28.35	0	0.00	28.40	2	3,144	0.06%
2020/07/20	0	0.00	10	28.00	28.30	-10	3,118	-0.32%
2020/07/16	0	0.00	1	27.40	27.55	-1	3,117	-0.03%
2020/07/09	1	27.10	0	0.00	26.95	1	3,124	0.03%
2020/07/03	10	26.70	0	0.00	26.60	10	3,117	0.32%
2020/07/02	0	0.00	1	27.15	26.80	-1	3,127	-0.03%
2020/06/24	0	0.00	1	27.00	26.95	-1	3,182	-0.03%
2020/06/22	1	27.20	0	0.00	27.05	1	3,323	0.03%
2020/06/18	1	27.05	0	0.00	27.05	1	3,488	0.03%
2020/06/02	5	28.00	0	0.00	27.90	5	4,899	0.10%
2020/05/29	0	0.00	2	28.35	28.20	-2	4,913	-0.04%
2020/05/27	0	0.00	6	28.30	28.40	-6	4,885	-0.12%
2020/05/25	0	0.00	1	28.20	28.15	-1	4,914	-0.02%
2020/05/12	0	0.00	0.4	26.90	26.90	-0.4	5,011	-0.01%
2020/05/11	1	26.90	0	0.00	26.90	1	4,990	0.02%
2020/04/28	0	0.00	2	26.85	26.80	-2	5,122	-0.04%
2020/04/20	0	0.00	1	25.80	26.00	-1	5,265	-0.02%
2020/04/17	4	25.95	4	25.78	25.80	0	5,312	0.00%
2020/04/14	3	26.17	3	26.35	26.55	0	5,390	0.00%
2020/04/13	2	25.90	2	26.45	26.10	0	5,350	0.00%
2020/04/10	2	24.90	4	25.95	26.05	-2	5,317	-0.04%
2020/04/09	2	24.00	0	0.00	23.95	2	5,238	0.04%
2020/03/26	1	24.90	1	24.95	24.65	0	5,350	0.00%
2020/03/24	0	0.00	4	24.23	23.00	-4	5,263	-0.08%
2020/03/20	1	24.50	2	24.98	25.60	-1	5,145	-0.02%
2020/03/13	0	0.00	12	24.30	24.65	-12	4,549	-0.26%
2020/03/10	2	25.70	0	0.00	26.20	2	4,079	0.05%
2020/03/09	3	26.00	0	0.00	26.00	3	3,963	0.08%
2020/03/03	6	27.10	0	0.00	26.95	6	3,993	0.15%
2020/03/02	1	26.90	0	0.00	26.80	1	3,960	0.03%
2020/02/25	2	26.80	0	0.00	26.80	2	3,846	0.05%
2020/02/24	6	27.00	0	0.00	26.95	6	3,834	0.16%
2020/02/21	4	27.05	0	0.00	27.05	4	3,850	0.10%
2020/02/20	0	0.00	4	27.20	27.20	-4	3,909	-0.10%
2020/02/14	5	27.85	7	27.74	27.70	-2	4,200	-0.05%
2020/02/13	0	0.00	0.1	27.15	27.35	-0.1	4,151	0.00%
2020/02/07	0	0.00	1	26.80	26.90	-1	4,183	-0.02%
2020/01/31	0	0.00	1	27.05	27.05	-1	4,402	-0.02%
2020/01/14	0	0.00	11	26.08	26.15	-11	4,244	-0.26%
2020/01/08	6	26.25	0	0.00	26.10	6	4,225	0.14%
2020/01/03	0	0.00	2	26.65	26.75	-2	4,244	-0.05%
2019/12/25	0	0.00	5.2	26.60	26.65	-5.2	4,265	-0.12%
2019/12/18	1	26.65	45	26.65	26.60	-44	4,398	-1.00%
2019/12/17	2	26.78	0.1	26.70	26.80	1.9	4,407	0.04%
2019/12/16	10	26.60	50	26.65	26.65	-40	4,407	-0.91%
2019/12/13	0	0.00	55	26.76	26.85	-55	4,379	-1.26%
2019/12/10	0	0.00	2	27.00	27.00	-2	4,539	-0.04%
2019/12/09	1	26.85	0.3	26.80	26.90	0.7	4,609	0.01%
2019/12/06	1	26.85	2.2	26.94	26.90	-1.2	4,611	-0.03%
2019/12/04	0	0.00	1	27.15	27.15	-1	4,586	-0.02%
2019/12/03	0	0.00	1	27.00	27.00	-1	4,567	-0.02%
2019/12/02	0	0.00	1	27.00	27.00	-1	4,549	-0.02%
2019/11/28	1	27.10	0	0.00	27.10	1	4,516	0.02%
2019/11/25	2	27.00	12	27.05	27.00	-10	4,589	-0.22%
2019/11/21	0	0.00	2	27.03	27.00	-2	4,640	-0.04%
2019/11/20	5	27.00	0	0.00	27.00	5	4,615	0.11%
2019/11/15	10	26.88	17	27.02	27.00	-7	4,665	-0.15%
2019/11/14	35	27.29	1	27.20	27.20	34	4,675	0.73%
2019/11/11	3	27.35	0	0.00	27.35	3	4,692	0.06%
2019/11/08	1	27.55	7	27.44	27.50	-6	4,679	-0.13%
2019/11/07	0	0.00	2	27.00	26.95	-2	4,650	-0.04%
2019/11/06	1	26.70	0	0.00	26.75	1	4,657	0.02%
2019/11/04	0	0.00	4	27.01	26.95	-4	4,687	-0.09%
2019/11/01	0	0.00	4	26.80	26.80	-4	4,662	-0.09%
2019/10/31	0	0.00	2	26.95	27.05	-2	4,635	-0.04%
2019/10/30	4	27.05	0	0.00	27.05	4	4,670	0.09%
2019/10/29	0	0.00	6	26.45	26.45	-6	4,814	-0.12%
2019/10/25	12	26.30	4	26.38	26.25	8	4,798	0.17%
2019/10/24	0	0.00	6	26.36	26.30	-6	4,814	-0.12%
2019/10/22	25	26.47	3	26.37	26.55	22	5,048	0.44%
2019/10/21	5	25.95	0	0.00	26.05	5	5,018	0.10%
2019/10/18	20	26.08	0	0.00	26.10	20	5,011	0.40%
2019/10/17	30	26.16	8	26.21	26.15	22	5,037	0.44%
2019/10/16	20	26.10	2	26.00	25.80	18	4,946	0.36%
2019/10/15	0	0.00	13	25.83	26.00	-13	4,861	-0.27%
2019/10/03	1	26.15	17	26.29	25.90	-16	5,030	-0.32%
2019/10/02	0	0.00	1	25.50	25.50	-1	4,877	-0.02%
2019/09/24	2	24.75	0	0.00	24.80	2	4,777	0.04%
2019/09/23	8	24.65	0	0.00	24.75	8	4,729	0.17%
2019/09/20	10	24.70	0	0.00	25.30	10	4,721	0.21%
2019/09/17	1	25.00	0	0.00	24.95	1	4,745	0.02%
2019/09/16	0	0.00	1	25.75	25.40	-1	4,887	-0.02%
2019/09/05	0	0.00	6	24.88	24.80	-6	4,798	-0.13%
2019/09/04	2	24.55	0	0.00	24.60	2	4,839	0.04%
2019/08/30	2	24.95	0	0.00	24.90	2	4,860	0.04%
2019/08/21	0	0.00	8	25.10	25.20	-8	6,601	-0.12%
2019/08/20	1	24.80	5	25.13	24.90	-4	6,729	-0.06%
2019/08/19	0	0.00	7	24.80	25.05	-7	6,643	-0.11%
2019/08/16	0	0.00	16	23.92	24.15	-16	6,510	-0.25%
2019/08/08	5	23.30	0	0.00	23.55	5	6,728	0.07%
2019/08/02	10	23.40	0	0.00	23.35	10	6,958	0.14%
2019/07/31	0	0.00	12	24.88	24.90	-12	6,820	-0.18%
2019/07/25	1	24.00	5	24.20	24.20	-4	6,583	-0.06%
2019/07/24	0	0.00	33	23.85	23.95	-33	6,645	-0.50%
2019/07/22	0	0.00	4	23.30	23.35	-4	6,426	-0.06%
2019/07/19	0	0.00	4	23.00	22.95	-4	6,371	-0.06%
2019/07/11	0	0.00	3	22.55	22.55	-3	6,243	-0.05%
2019/07/09	0	0.00	1	22.55	22.55	-1	6,363	-0.02%
2019/07/04	1	22.50	15	22.48	22.60	-14	6,549	-0.21%
2019/07/03	1	22.15	0	0.00	22.20	1	6,651	0.02%
2019/07/02	0	0.00	12	23.03	23.05	-12	6,724	-0.18%
2019/07/01	0	0.00	13	22.85	22.90	-13	6,755	-0.19%
2019/06/27	2	22.80	0	0.00	22.75	2	6,850	0.03%
2019/06/21	10	23.00	31	22.87	22.70	-21	6,932	-0.30%
2019/06/19	2	23.20	0	0.00	23.15	2	6,780	0.03%
2019/06/17	0	0.00	23	23.00	23.00	-23	6,746	-0.34%
2019/06/13	8	22.94	0	0.00	22.95	8	6,731	0.12%
2019/06/12	0	0.00	12	22.78	22.90	-12	6,754	-0.18%
2019/06/11	0	0.00	1	22.55	22.55	-1	6,758	-0.01%
2019/06/10	0	0.00	1	22.50	22.55	-1	6,793	-0.01%
2019/06/06	1	22.45	5	22.40	22.45	-4	6,819	-0.06%
2019/06/05	6	22.53	0	0.00	22.40	6	6,884	0.09%
2019/06/04	1	22.50	0	0.00	22.50	1	6,863	0.01%
2019/06/03	0	0.00	5	22.79	22.75	-5	6,793	-0.07%
2019/05/31	12	22.96	0	0.00	22.85	12	6,704	0.18%
2019/05/30	74	23.19	22	23.15	22.80	52	6,520	0.80%
2019/05/29	46	23.42	6	23.40	23.00	40	6,068	0.66%
2019/05/28	1	22.50	1	22.35	22.75	0	5,313	0.00%
2019/05/27	6	22.37	0	0.00	22.10	6	5,142	0.12%
2019/05/22	0	0.00	5	22.30	22.10	-5	5,412	-0.09%
2019/05/21	5	22.30	0	0.00	22.60	5	5,558	0.09%
2019/05/14	0	0.00	0.2	21.75	21.75	-0.2	5,469	0.00%
2019/05/07	6	22.50	0	0.00	22.50	6	5,411	0.11%
2019/04/30	2	22.50	2	22.70	23.10	0	5,471	0.00%
2019/04/15	0	0.00	3	22.65	22.75	-3	6,031	-0.05%
2019/04/12	0	0.00	2	22.85	22.95	-2	6,000	-0.03%
2019/04/11	3	22.52	2	22.60	22.65	1	5,916	0.02%
2019/04/10	0	0.00	2	22.45	22.60	-2	5,841	-0.03%
2019/04/09	4	22.23	2	22.40	22.55	2	5,826	0.03%
2019/04/08	0	0.00	1.3	22.13	22.15	-1.3	5,717	-0.02%
2019/04/01	1	21.05	15	21.15	21.20	-14	5,614	-0.25%
2019/03/29	0	0.00	2	20.95	21.00	-2	5,504	-0.04%
2019/03/28	0	0.00	0.2	20.45	20.50	-0.2	5,499	0.00%
2019/03/18	0	0.00	1	20.00	20.05	-1	5,725	-0.02%
2019/03/15	1	20.15	2	20.23	20.25	-1	5,759	-0.02%
2019/03/11	1	20.15	1	20.00	20.05	0	6,198	0.00%
2019/03/06	0	0.00	2	19.40	19.40	-2	9,722	-0.02%
2019/02/25	2	19.20	0	0.00	19.20	2	10,224	0.02%
2019/02/22	0	0.00	1	19.70	19.65	-1	10,198	-0.01%
2019/02/21	0	0.00	1	19.70	19.75	-1	10,107	-0.01%
2019/02/20	1	19.40	1	19.35	19.50	0	9,997	0.00%
2019/02/18	0	0.00	5	18.60	18.95	-5	10,082	-0.05%
2019/02/15	0	0.00	10	18.55	18.55	-10	10,382	-0.10%
2019/02/11	0	0.00	30	18.60	18.55	-30	10,480	-0.29%
2019/01/30	0	0.00	1	18.55	18.55	-1	10,478	-0.01%
2019/01/29	1	18.40	30	18.40	18.45	-29	10,454	-0.28%
2019/01/28	30	18.65	0	0.00	18.85	30	10,428	0.29%
2019/01/25	5	18.55	0	0.00	18.50	5	10,397	0.05%
2019/01/24	5	18.50	0	0.00	18.50	5	10,414	0.05%
2019/01/23	3	18.30	0	0.00	18.35	3	10,436	0.03%
2019/01/18	1	18.25	47	18.25	18.15	-46	10,518	-0.44%
2019/01/17	0	0.00	5	18.25	18.15	-5	10,558	-0.05%
2019/01/16	2	18.25	1	18.20	18.10	1	10,548	0.01%
2019/01/15	50	17.90	0	0.00	17.90	50	10,467	0.48%
2019/01/11	5	17.85	1	17.85	17.90	4	10,525	0.04%
2019/01/10	20	17.83	0	0.00	17.85	20	10,553	0.19%
2019/01/08	0	0.00	251	17.14	17.20	-251	10,457	-2.40%	大賣/鉅額交易
2019/01/07	51	17.00	0	0.00	17.00	51	10,448	0.49%
2019/01/04	200	17.05	0	0.00	17.00	200	10,323	1.94%	大買/鉅額交易
2019/01/02	1	17.55	1	17.40	17.45	0	10,319	0.00%
2018/12/26	1	17.75	0	0.00	17.30	1	10,310	0.01%
2018/12/25	0	0.00	11	17.55	17.65	-11	10,308	-0.11%
2018/12/24	11	18.04	1	17.85	17.95	10	10,296	0.10%
2018/12/22	1	17.35	0	0.00	17.35	1	10,223	0.01%
2018/12/21	0	0.00	6	17.25	17.15	-6	10,259	-0.06%
2018/12/20	0	0.00	800	17.53	17.45	-800	10,142	-7.89%	大賣/鉅額交易
2018/12/17	3.1	18.15	0	0.00	18.15	3.1	10,055	0.03%
2018/12/12	0	0.00	1	18.10	18.05	-1	9,866	-0.01%
2018/12/11	5	17.85	1	17.95	17.95	4	9,846	0.04%
2018/12/05	0	0.00	28	18.55	18.65	-28	9,583	-0.29%
2018/12/04	6	18.85	62	18.47	18.75	-56	9,494	-0.59%
2018/12/03	7	18.15	11	18.22	18.15	-4	9,161	-0.04%
2018/11/30	849	17.18	113	17.36	17.15	736	8,612	8.55%	大買/大賣/鉅額交易
2018/11/27	24	16.77	0	0.00	16.80	24	5,275	0.45%
2018/11/26	5	16.93	0	0.00	16.95	5	5,161	0.10%
2018/11/23	2	16.95	0	0.00	16.95	2	5,008	0.04%
2018/11/22	118	17.00	52	17.10	17.10	66	4,973	1.33%	大買/
2018/11/20	0	0.00	20	16.85	17.20	-20	4,843	-0.41%
2018/11/19	0	0.00	1	17.00	17.00	-1	4,734	-0.02%
2018/11/16	19	16.96	0	0.00	17.05	19	4,703	0.40%
2018/11/15	23	16.85	5	16.85	16.85	18	4,540	0.40%
2018/11/14	7	16.96	0	0.00	16.95	7	4,321	0.16%
2018/11/12	1	17.75	1	17.90	17.65	0	3,923	0.00%
2018/11/09	1	17.95	0	0.00	17.95	1	3,901	0.03%
2018/11/08	0	0.00	2	18.30	18.30	-2	3,880	-0.05%
2018/11/07	2	18.10	0	0.00	18.40	2	3,855	0.05%
2018/11/05	0	0.00	1	18.15	18.30	-1	3,813	-0.03%
2018/11/02	0	0.00	2	18.15	18.10	-2	3,779	-0.05%
2018/11/01	0	0.00	1	18.25	18.15	-1	3,770	-0.03%
2018/10/31	2	17.75	0	0.00	17.75	2	3,742	0.05%
2018/10/30	0	0.00	5	17.85	17.95	-5	3,702	-0.14%
2018/10/29	7	17.48	0	0.00	17.50	7	3,674	0.19%
2018/10/26	1	17.00	0	0.00	17.35	1	3,664	0.03%
2018/10/23	1	17.95	0	0.00	17.95	1	3,614	0.03%
2018/10/18	0	0.00	31	18.30	18.35	-31	3,458	-0.90%
2018/10/16	2	18.88	0	0.00	18.75	2	3,300	0.06%
2018/10/15	5	18.93	3	19.02	18.95	2	3,218	0.06%
2018/10/12	1	19.00	0	0.00	19.75	1	3,103	0.03%
2018/10/11	2	19.80	0	0.00	19.20	2	3,031	0.07%
2018/10/03	3	22.30	0	0.00	22.25	3	2,865	0.10%
2018/10/02	1	22.25	0	0.00	22.35	1	2,831	0.04%
2018/09/20	20	21.70	20	21.75	21.65	0	2,753	0.00%
2018/09/10	0	0.00	0.8	21.35	21.35	-0.8	3,021	-0.03%
2018/09/03	1	22.25	0	0.00	22.20	1	3,138	0.03%
2018/08/31	0	0.00	1	22.20	22.50	-1	3,148	-0.03%
2018/08/30	0	0.00	20	22.15	22.30	-20	3,122	-0.64%
2018/08/27	1	21.95	0	0.00	21.80	1	3,112	0.03%
2018/08/23	0	0.00	23	22.00	22.00	-23	3,291	-0.70%
2018/08/22	23	21.96	0	0.00	21.95	23	3,304	0.70%
2018/08/21	0	0.00	20	21.35	21.50	-20	3,284	-0.61%
2018/08/17	20	21.50	0	0.00	21.45	20	3,305	0.61%
2018/08/16	21	20.95	0	0.00	20.90	21	3,309	0.63%
2018/08/13	1	21.40	0	0.00	21.60	1	3,262	0.03%
2018/08/10	20	21.90	2	21.95	21.80	18	3,207	0.56%
2018/08/07	2	22.25	0	0.00	22.15	2	3,234	0.06%
2018/08/03	1	22.00	0	0.00	22.15	1	3,181	0.03%
2018/08/02	3	22.27	0	0.00	22.05	3	3,149	0.10%
2018/07/31	20.1	22.25	3	22.30	22.35	17.1	3,060	0.56%
2018/07/17	0	0.00	1	22.40	22.40	-1	3,095	-0.03%
2018/07/12	0.1	21.80	0	0.00	21.85	0.1	3,160	0.00%
2018/07/04	1	22.70	3	22.65	22.70	-2	3,423	-0.06%
2018/06/27	2	22.90	0	0.00	22.95	2	3,705	0.05%
2018/06/26	10	22.95	1	22.90	23.00	9	3,722	0.24%
2018/06/20	1	23.30	0	0.00	23.40	1	3,791	0.03%
2018/06/19	24	23.51	0	0.00	23.40	24	3,791	0.63%
2018/06/13	2	24.10	0	0.00	24.15	2	3,992	0.05%
2018/06/08	2	24.30	0	0.00	24.20	2	4,337	0.05%
2018/06/07	0	0.00	2	24.25	24.30	-2	4,329	-0.05%
2018/06/04	8	24.17	10	24.15	24.20	-2	4,277	-0.05%
2018/06/01	2	24.10	0	0.00	24.15	2	4,264	0.05%
2018/05/31	10	24.05	0	0.00	24.15	10	4,203	0.24%
2018/05/30	0	0.00	30	23.95	23.95	-30	4,062	-0.74%
2018/05/29	0	0.00	2	24.10	24.15	-2	3,994	-0.05%
2018/05/28	4	24.10	0	0.00	24.10	4	4,005	0.10%
2018/05/24	1	24.30	0	0.00	24.50	1	3,955	0.03%
2018/05/23	1	24.35	0	0.00	24.25	1	3,929	0.03%
2018/05/22	2.2	24.55	0	0.00	24.55	2.2	3,916	0.05%
2018/05/21	0	0.00	2	24.70	24.65	-2	3,944	-0.05%
2018/05/16	8	24.86	8	24.71	24.50	0	4,019	0.00%
2018/05/14	2	24.25	0	0.00	24.35	2	4,086	0.05%
2018/05/11	0	0.00	4	24.20	24.25	-4	4,077	-0.10%
2018/05/08	2	24.00	0	0.00	24.05	2	4,092	0.05%
2018/05/04	10.2	23.95	0	0.00	23.95	10.2	4,104	0.25%
2018/05/02	2	24.20	0	0.00	24.20	2	4,077	0.05%
2018/04/24	1	24.25	0	0.00	24.15	1	4,068	0.02%
2018/04/19	3	24.50	1	24.50	24.50	2	4,028	0.05%
2018/04/18	11	24.40	15	24.45	24.45	-4	4,001	-0.10%
2018/04/17	1	24.15	3	24.10	24.15	-2	3,957	-0.05%
2018/04/16	4	24.14	1	24.15	24.15	3	3,946	0.08%
2018/04/13	5	24.71	11	24.51	24.45	-6	3,877	-0.15%
2018/04/12	3	24.77	2	24.85	24.90	1	3,832	0.03%
2018/04/11	2	24.70	5	24.65	24.75	-3	3,783	-0.08%
2018/04/10	3	24.62	5	24.65	24.45	-2	3,743	-0.05%
2018/04/09	28	25.16	12	25.25	24.95	16	3,652	0.44%
2018/04/02	0	0.00	1	24.75	24.65	-1	3,428	-0.03%
2018/03/30	1	24.85	2	24.55	24.70	-1	3,409	-0.03%
2018/03/29	0	24.05	0	0.00	24.05	0	3,255	0.00%
2018/03/28	2	24.10	0	0.00	24.05	2	3,177	0.06%
2018/03/27	3	24.33	2	24.35	24.30	1	3,125	0.03%
2018/03/26	12	24.15	0	0.00	24.25	12	3,083	0.39%
2018/03/23	3	24.13	0	0.00	24.00	3	3,044	0.10%
2018/03/22	5	24.55	0	0.00	24.50	5	2,866	0.17%
2018/03/21	2	24.50	0	0.00	24.45	2	2,844	0.07%
2018/03/20	15	24.47	4	24.55	24.55	11	2,875	0.38%
2018/03/19	38	24.61	0	0.00	24.45	38	2,830	1.34%
2018/03/16	12	25.45	0	0.00	24.65	12	2,602	0.46%
2018/03/15	1	26.05	0	0.00	25.90	1	2,326	0.04%
2018/03/14	1.1	26.45	0	0.00	26.40	1.1	2,281	0.05%
2018/03/12	0	0.00	1	27.00	27.05	-1	2,261	-0.04%
2018/03/09	0	0.00	1	26.55	26.85	-1	2,259	-0.04%
2018/03/07	0.1	25.80	0	0.00	25.80	0.1	2,258	0.00%
2018/03/02	20	25.80	0	0.00	26.05	20	2,386	0.84%
2018/03/01	1	26.05	0	0.00	26.00	1	2,382	0.04%
2018/02/26	0	0.00	35	26.56	26.45	-35	2,357	-1.48%
2018/02/22	21	26.20	0	0.00	26.30	21	2,381	0.88%
2018/02/09	31	24.75	0	0.00	24.95	31	2,352	1.32%
2018/02/06	5	25.79	0	0.00	25.00	5	2,232	0.22%
2018/02/05	6	27.61	0	0.00	27.50	6	2,150	0.28%
2018/01/30	1	28.50	0	0.00	28.30	1	2,121	0.05%
2018/01/26	0	0.00	37	29.02	29.10	-37	2,090	-1.77%
2018/01/25	0	0.00	1	29.10	29.15	-1	2,070	-0.05%
2018/01/23	0	0.00	2	28.75	28.85	-2	2,098	-0.10%
2018/01/17	0	0.00	3	28.73	29.00	-3	2,063	-0.15%
2018/01/16	0	0.00	45	28.27	28.65	-45	2,045	-2.20%
2018/01/10	0	0.00	6	28.70	28.70	-6	2,129	-0.28%
2018/01/09	0	0.00	1	28.80	28.80	-1	2,156	-0.05%