東元 (1504)-富邦-台中券商分點個股進出

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

東元

(1504)

可現股當沖

股價
52.1
漲跌
▲0.1
漲幅
+0.19%
成交量
4,879張
產業
上市電機機械類股
662人加入追蹤

立即追蹤
本地時間:14:30(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－富邦-台中券商分點個股進出

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

富邦-台中券商分點個股進出
富邦-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	6	51.72	9	52.19	52.10	-3	4,480	-0.07%
2024/11/21	17	51.82	0	51.70	52.00	17	4,448	0.38%
2024/11/20	0	0.00	40	52.37	52.40	-40	4,397	-0.91%
2024/11/19	3	52.47	10	52.31	52.20	-7	4,374	-0.16%
2024/11/18	4	51.93	13	52.45	52.40	-9	4,347	-0.21%
2024/11/15	15	51.91	16.4	51.90	52.00	-1.4	4,336	-0.03%
2024/11/14	5	51.20	7	51.50	51.50	-2	4,291	-0.05%
2024/11/13	13.1	50.22	6	50.57	50.60	7.1	4,222	0.17%
2024/11/12	1.3	49.59	1	50.00	49.30	0.3	4,199	0.01%
2024/11/11	1	50.50	4	50.55	50.50	-3	4,170	-0.07%
2024/11/08	0	0.00	2	50.75	50.60	-2	4,194	-0.05%
2024/11/07	0	0.00	4	51.03	51.10	-4	4,236	-0.09%
2024/11/06	0	0.00	1	50.10	50.00	-1	4,202	-0.02%
2024/11/05	0	0.00	2	50.45	50.20	-2	4,299	-0.05%
2024/11/04	0	0.00	7.1	49.81	49.90	-7.1	4,470	-0.16%
2024/11/01	1	48.70	0	0.00	49.70	1	4,663	0.02%
2024/10/30	10	49.30	2	49.30	49.40	8	4,651	0.17%
2024/10/29	0.1	48.80	0.1	48.75	48.60	-0.1	4,608	0.00%
2024/10/28	3	49.57	3	49.67	49.90	0	4,561	0.00%
2024/10/25	1	48.55	0	0.00	48.55	1	4,547	0.02%
2024/10/24	0.1	48.95	2	48.98	48.75	-1.9	4,546	-0.04%
2024/10/23	0.1	49.65	0	0.00	49.10	0.1	4,552	0.00%
2024/10/22	0	49.20	2	49.65	49.50	-2	4,558	-0.04%
2024/10/21	0	0.00	3.2	49.96	49.60	-3.2	4,673	-0.07%
2024/10/18	0	0.00	6.4	49.94	49.60	-6.4	4,816	-0.13%
2024/10/17	5	49.53	0	0.00	49.35	5	4,876	0.10%
2024/10/16	1.1	48.80	1	49.50	49.90	0.1	4,983	0.00%
2024/10/15	0	0.00	3	49.30	49.50	-3	4,897	-0.06%
2024/10/14	2.1	48.98	5	48.78	49.05	-2.9	4,942	-0.06%
2024/10/11	10	49.80	3	49.52	49.05	7	5,045	0.14%
2024/10/09	0	49.75	5	49.60	49.45	-5	5,251	-0.09%
2024/10/08	6	49.63	1	50.20	49.80	5	5,307	0.09%
2024/10/07	12	49.87	16	50.14	50.70	-4	5,338	-0.08%
2024/10/04	0	0.00	10	48.05	48.65	-10	5,309	-0.19%
2024/10/01	0	0.00	0	48.25	47.75	0	5,497	0.00%
2024/09/30	1	49.40	5	49.50	48.80	-4	5,553	-0.07%
2024/09/27	0.1	49.50	1	49.55	49.65	-1	5,724	-0.02%
2024/09/26	3	49.63	1.5	49.72	49.50	1.5	5,795	0.03%
2024/09/25	1	49.35	2	49.40	49.70	-1	5,858	-0.02%
2024/09/24	0.1	48.60	0	0.00	48.70	0.1	5,987	0.00%
2024/09/20	1	49.20	0	0.00	49.05	1	6,170	0.02%
2024/09/19	0	49.03	4	49.20	49.25	-4	6,219	-0.06%
2024/09/18	0.3	49.34	5	49.05	49.05	-4.7	6,329	-0.07%
2024/09/16	0	0.00	7	49.00	48.80	-7	6,386	-0.11%
2024/09/13	0	0.00	1	47.95	48.40	-1	6,486	-0.02%
2024/09/12	0	0.00	1	47.80	48.15	-1	6,805	-0.01%
2024/09/10	1	46.65	0	0.00	46.45	1	7,605	0.01%
2024/09/06	0	0.00	0	46.50	46.70	0	7,988	0.00%
2024/09/05	2	46.05	1.1	46.70	46.30	0.9	8,195	0.01%
2024/09/04	0.1	46.35	0	0.00	46.05	0.1	8,464	0.00%
2024/09/03	0	0.00	3	48.65	48.40	-3	8,808	-0.03%
2024/09/02	0	0.00	2	48.68	48.50	-2	9,044	-0.02%
2024/08/30	1.1	48.96	0	0.00	49.05	1.1	9,310	0.01%
2024/08/28	1.1	48.25	7	48.46	48.95	-5.9	10,062	-0.06%
2024/08/27	1	48.60	0	0.00	48.75	1	10,670	0.01%
2024/08/26	1	48.85	1	49.00	48.85	0	10,818	0.00%
2024/08/23	0	0.00	0.4	48.35	48.45	-0.4	10,958	0.00%
2024/08/21	3.3	48.34	4	48.10	48.35	-0.7	11,296	-0.01%
2024/08/20	1	48.25	4.4	48.28	48.20	-3.4	11,396	-0.03%
2024/08/19	5	48.00	7.1	47.92	47.80	-2.1	11,480	-0.02%
2024/08/16	0.1	46.70	2.2	46.41	46.20	-2.1	11,436	-0.02%
2024/08/15	2	45.90	0	46.30	46.45	2	11,528	0.02%
2024/08/14	0	0.00	4	46.35	46.40	-4	11,665	-0.03%
2024/08/13	2	45.45	1	45.80	45.85	1	11,729	0.01%
2024/08/12	2	45.92	1	46.15	46.30	1	11,786	0.01%
2024/08/09	0	0.00	5	45.42	45.30	-5	11,849	-0.04%
2024/08/08	1.1	44.21	0	0.00	44.05	1.1	11,872	0.01%
2024/08/07	0.3	45.45	5	45.26	45.50	-4.7	12,023	-0.04%
2024/08/06	2	41.63	1	42.60	43.00	1	12,101	0.01%
2024/08/05	8.9	43.84	9.1	43.55	43.20	-0.2	12,010	0.00%
2024/08/02	3	47.90	0	0.00	47.60	3	11,985	0.03%
2024/08/01	0	0.00	1.1	49.09	48.95	-1.1	12,052	-0.01%
2024/07/31	3.3	48.91	2	48.80	48.60	1.3	12,134	0.01%
2024/07/30	0	0.00	4.1	48.27	48.75	-4.1	12,301	-0.03%
2024/07/29	1	48.20	0	0.00	48.00	1	12,612	0.01%
2024/07/26	1	48.80	2.2	48.82	48.65	-1.2	12,756	-0.01%
2024/07/23	6	49.16	2.1	49.47	49.45	3.9	12,895	0.03%
2024/07/22	11	48.56	2	48.63	48.00	9	13,015	0.07%
2024/07/19	12.1	49.73	3	49.82	49.35	9.1	13,033	0.07%
2024/07/18	12	50.53	1	50.50	50.60	11	13,258	0.08%
2024/07/17	3.2	50.93	6	51.62	50.90	-2.8	13,572	-0.02%
2024/07/16	3.3	51.10	1	51.30	50.90	2.3	13,983	0.02%
2024/07/15	4	51.23	3	51.23	51.20	1	15,045	0.01%
2024/07/12	7.1	50.99	1	51.00	51.10	6.1	16,096	0.04%
2024/07/11	10.2	51.65	4	52.00	51.30	6.2	16,870	0.04%
2024/07/10	4.1	52.36	3	52.60	52.30	1.1	17,099	0.01%
2024/07/09	5.3	52.29	2	52.54	52.20	3.3	18,151	0.02%
2024/07/08	9.5	52.64	1	52.90	52.60	8.5	19,245	0.04%
2024/07/05	10.2	53.65	9	53.50	53.40	1.2	19,503	0.01%
2024/07/04	4	53.30	7	53.19	53.10	-3	19,437	-0.02%
2024/07/03	13	52.92	7	52.80	52.40	6	19,582	0.03%
2024/07/02	7.1	53.16	1	53.10	52.90	6.1	19,575	0.03%
2024/07/01	21.1	53.19	1.4	53.29	52.80	19.7	19,640	0.10%
2024/06/28	11	53.55	3	53.60	53.50	8	19,833	0.04%
2024/06/27	3.1	52.73	1	52.90	52.20	2.1	20,069	0.01%
2024/06/26	7	53.04	1.5	53.33	52.70	5.5	20,736	0.03%
2024/06/25	4.5	52.87	0.1	53.40	53.00	4.4	21,206	0.02%
2024/06/24	11.9	52.98	0	0.00	52.80	11.9	21,406	0.06%
2024/06/21	5.2	53.90	15	53.80	53.70	-9.8	22,206	-0.04%
2024/06/20	4	54.22	7	54.19	54.30	-3	22,389	-0.01%
2024/06/19	32	53.39	3	53.60	53.40	29	22,940	0.13%
2024/06/18	30.4	54.26	4	54.30	53.90	26.4	23,447	0.11%
2024/06/17	16	58.04	6	57.77	57.60	10	23,541	0.04%
2024/06/14	15.1	58.36	12	58.23	57.90	3.1	24,041	0.01%
2024/06/13	2	57.55	2.5	57.71	57.30	-0.5	24,194	0.00%
2024/06/12	4	57.50	4	57.95	57.80	0	24,323	0.00%
2024/06/11	18.2	58.43	3	58.30	58.50	15.2	24,310	0.06%
2024/06/07	4	58.60	23.1	58.55	59.00	-19.1	24,359	-0.08%
2024/06/06	2	57.10	13	57.53	57.60	-11	24,223	-0.05%
2024/06/05	8.1	57.23	25	57.64	57.30	-16.9	24,096	-0.07%
2024/06/04	6.2	57.20	8	57.86	57.60	-1.8	24,016	-0.01%
2024/06/03	6	56.45	29.8	57.06	57.50	-23.8	23,891	-0.10%
2024/05/31	10	55.02	50.3	55.30	56.20	-40.3	23,869	-0.17%
2024/05/30	6	53.13	3	53.27	53.00	3	23,395	0.01%
2024/05/29	3	53.30	4	54.20	53.30	-1	23,379	0.00%
2024/05/28	16	54.06	12.5	53.64	53.60	3.5	23,417	0.02%
2024/05/27	22	54.33	25	55.05	54.30	-3	23,576	-0.01%
2024/05/24	4.2	53.08	2	53.40	53.50	2.2	23,562	0.01%
2024/05/23	7.3	52.93	24.1	53.10	52.50	-16.8	23,866	-0.07%
2024/05/22	2	53.75	2.1	54.00	53.70	-0.1	23,926	0.00%
2024/05/21	16	54.18	6.4	53.69	53.60	9.7	23,939	0.04%
2024/05/20	34.4	54.89	4	54.88	54.80	30.4	23,839	0.13%
2024/05/17	2	55.30	30	55.40	55.80	-28	23,744	-0.12%
2024/05/16	10	54.60	3	54.87	54.50	7	23,840	0.03%
2024/05/15	3	54.43	1	54.90	54.40	2	23,956	0.01%
2024/05/14	8	54.51	13	54.58	54.40	-5	23,913	-0.02%
2024/05/13	9.1	54.03	3	54.17	54.00	6.1	23,871	0.03%
2024/05/10	30.1	55.36	39	54.95	55.10	-8.9	23,750	-0.04%
2024/05/09	21	55.71	20	55.80	55.80	1	23,638	0.00%
2024/05/08	17	57.11	2	57.35	56.30	15	23,560	0.06%
2024/05/07	2	56.90	5	56.92	57.20	-3	23,467	-0.01%
2024/05/06	2	56.11	0	0.00	56.60	2	23,439	0.01%
2024/05/03	6	56.28	6	56.27	55.70	0	23,356	0.00%
2024/05/02	12.1	56.86	10	57.61	56.70	2.1	23,183	0.01%
2024/04/30	12	55.73	13.2	55.96	55.60	-1.2	22,859	-0.01%
2024/04/29	8	56.79	12	56.78	56.70	-4	22,836	-0.02%
2024/04/26	8.1	57.39	10	57.62	57.10	-1.9	22,743	-0.01%
2024/04/25	3	58.43	5.1	58.58	58.10	-2.1	22,610	-0.01%
2024/04/24	19	59.31	14	59.74	59.30	5	22,489	0.02%
2024/04/23	10.1	58.22	7.1	58.51	58.30	3	22,272	0.01%
2024/04/22	38.3	59.11	23	58.63	58.50	15.3	21,932	0.07%
2024/04/19	59.3	60.73	34	61.37	59.90	25.3	21,448	0.12%
2024/04/18	48.3	60.86	52.2	61.05	61.00	-3.9	20,336	-0.02%
2024/04/17	51.8	60.07	79.7	59.87	61.10	-27.9	19,309	-0.14%
2024/04/16	42.1	57.25	54	57.25	56.30	-11.9	18,471	-0.06%
2024/04/15	145	60.38	86.2	59.94	59.20	58.9	18,113	0.33%	大買/
2024/04/12	75.3	60.39	95.2	59.56	60.80	-19.9	17,034	-0.12%
2024/04/11	11.6	56.80	19	56.77	56.50	-7.4	15,929	-0.05%
2024/04/10	21	56.55	9.2	56.29	56.20	11.8	15,614	0.08%
2024/04/09	12	56.80	7.6	56.98	57.00	4.4	15,590	0.03%
2024/04/08	9.1	55.85	16.1	55.96	56.30	-7	15,515	-0.05%
2024/04/03	4	55.83	5.2	55.78	55.70	-1.2	15,485	-0.01%
2024/04/02	12	55.72	24	55.61	55.40	-12	15,522	-0.08%
2024/04/01	20.1	56.77	18.5	56.79	56.20	1.6	15,345	0.01%
2024/03/29	17.1	56.12	42	57.55	58.10	-24.9	15,029	-0.17%
2024/03/28	12.3	57.08	40.3	57.11	57.10	-28	14,351	-0.20%
2024/03/27	19.2	55.57	9	55.40	55.70	10.2	13,900	0.07%
2024/03/26	57.2	56.55	42.6	56.70	55.60	14.6	13,789	0.11%
2024/03/25	17.7	56.20	27	56.29	56.00	-9.3	13,009	-0.07%
2024/03/22	102.1	57.00	61	56.55	55.90	41.1	12,967	0.32%	大買/
2024/03/21	51.1	58.29	44	58.40	58.10	7.1	12,586	0.06%
2024/03/20	15.1	56.07	29.1	56.08	56.00	-14	12,939	-0.11%
2024/03/19	33.1	54.87	44.3	54.95	55.00	-11.1	12,418	-0.09%
2024/03/18	22	52.39	57	52.46	52.80	-35	11,707	-0.30%
2024/03/15	11.3	50.88	4	51.10	50.60	7.3	11,390	0.06%
2024/03/14	3.5	51.17	15.1	51.49	51.50	-11.6	11,222	-0.10%
2024/03/13	15.6	51.43	29.1	51.57	51.00	-13.4	11,182	-0.12%
2024/03/12	13	50.99	24.1	51.06	51.10	-11.1	11,372	-0.10%
2024/03/11	3	49.40	8.3	50.03	50.30	-5.3	11,599	-0.05%
2024/03/08	5	49.68	26	49.81	49.40	-21	11,867	-0.18%
2024/03/07	15.1	50.29	19	49.97	50.10	-3.9	12,105	-0.03%
2024/03/06	25	50.20	23.4	50.42	50.50	1.7	11,973	0.01%
2024/03/05	8	48.70	22.3	48.86	48.95	-14.3	11,645	-0.12%
2024/03/04	0	48.77	11.1	48.76	48.75	-11.1	11,615	-0.10%
2024/03/01	8	48.86	4	48.70	48.65	4	11,583	0.03%
2024/02/29	40	48.81	30.2	48.63	49.20	9.8	11,483	0.09%
2024/02/27	24	47.81	14	48.14	47.60	10	11,383	0.09%
2024/02/26	53	48.53	20.2	48.66	48.25	32.8	11,321	0.29%
2024/02/23	8	47.86	16.1	47.80	47.95	-8.1	11,017	-0.07%
2024/02/22	3.1	47.24	5	47.45	47.05	-1.9	11,068	-0.02%
2024/02/21	11	47.17	7	47.21	47.05	4	11,372	0.04%
2024/02/20	2	46.90	4.9	47.08	47.45	-2.8	11,654	-0.02%
2024/02/19	5	47.93	4.2	48.21	47.35	0.9	11,852	0.01%
2024/02/16	7	46.92	47.5	47.10	47.60	-40.5	11,802	-0.34%
2024/02/15	1	45.95	4	45.93	45.85	-3	11,903	-0.03%
2024/02/05	1	46.55	4	46.49	46.65	-3	11,990	-0.03%
2024/02/02	3	46.43	5	46.65	46.30	-2	12,011	-0.02%
2024/02/01	0	0.00	3	46.43	46.75	-3	12,007	-0.02%
2024/01/31	0	0.00	3	46.28	46.05	-3	11,978	-0.03%
2024/01/30	3.1	46.20	4	46.34	46.20	-0.9	12,019	-0.01%
2024/01/29	3	46.02	19.1	45.96	46.20	-16.1	12,024	-0.13%
2024/01/26	11	45.18	1	45.10	45.20	10	11,964	0.08%
2024/01/25	0.1	45.19	2	45.30	45.20	-1.9	11,984	-0.02%
2024/01/24	3.4	45.28	2	45.25	45.20	1.4	12,063	0.01%
2024/01/23	14.1	45.69	5.2	45.82	45.45	8.9	12,091	0.07%
2024/01/22	1.3	44.27	1	44.80	44.95	0.3	11,935	0.00%
2024/01/19	2.2	43.95	0.3	44.00	43.90	2	11,891	0.02%
2024/01/18	1.1	43.31	3	43.68	43.80	-1.9	11,910	-0.02%
2024/01/17	6.1	44.04	7	43.50	43.40	-0.9	11,917	-0.01%
2024/01/16	10.1	44.83	1	44.95	44.80	9.1	11,808	0.08%
2024/01/15	1	45.75	1	45.85	45.55	0	11,885	0.00%
2024/01/12	1	44.95	0	0.00	44.90	1	12,000	0.01%
2024/01/11	4	44.90	3	45.30	44.95	1	12,058	0.01%
2024/01/10	3	45.05	0	0.00	45.35	3	12,112	0.03%
2024/01/09	9.3	45.73	11	45.50	45.40	-1.8	12,186	-0.01%
2024/01/08	0.2	45.99	1	45.90	45.95	-0.8	12,149	-0.01%
2024/01/05	13.2	46.21	2	46.08	46.05	11.2	12,177	0.09%
2024/01/04	5	46.55	5	46.70	46.75	0	12,201	0.00%
2024/01/03	16.1	46.69	3	46.70	46.55	13.1	12,356	0.11%
2024/01/02	2.3	46.95	12.1	47.43	47.50	-9.8	12,271	-0.08%
2023/12/29	19	46.80	6.5	46.92	46.80	12.5	12,148	0.10%
2023/12/28	6.3	46.88	6.1	46.77	46.85	0.2	12,153	0.00%
2023/12/27	5	46.03	11	46.16	45.95	-6	12,096	-0.05%
2023/12/26	8	46.43	5	46.70	46.40	3	12,130	0.02%
2023/12/25	1	46.00	3.1	46.38	46.30	-2.1	12,154	-0.02%
2023/12/22	0.1	45.70	2	45.73	45.60	-1.9	12,258	-0.02%
2023/12/21	5	45.53	23	45.31	45.25	-18	12,438	-0.14%
2023/12/20	4.2	46.11	1	46.25	46.30	3.2	12,545	0.03%
2023/12/19	8	46.08	7	46.24	45.95	1	12,743	0.01%
2023/12/18	6.2	46.77	15	46.69	46.60	-8.8	12,657	-0.07%
2023/12/15	23.3	47.24	42.2	47.16	46.60	-18.9	12,517	-0.15%
2023/12/14	5	45.50	4	45.54	45.65	1	11,516	0.01%
2023/12/13	1	45.10	31	45.17	45.05	-30	11,416	-0.26%
2023/12/12	8.3	45.25	12	45.31	45.10	-3.8	11,526	-0.03%
2023/12/11	2	45.75	44	45.83	45.70	-42	11,478	-0.37%
2023/12/08	15	46.18	8	45.91	45.80	7	11,478	0.06%
2023/12/07	68.1	46.37	46.2	46.52	46.05	21.9	11,362	0.19%
2023/12/06	62	45.99	25.1	46.35	45.65	36.9	10,927	0.34%
2023/12/05	62.3	44.78	14	45.20	45.05	48.3	10,481	0.46%
2023/12/04	18.7	45.08	4	45.00	44.85	14.7	10,209	0.14%
2023/12/01	4	46.41	2	46.68	46.25	2	9,873	0.02%
2023/11/30	4	47.01	9	47.23	46.70	-5	9,811	-0.05%
2023/11/29	7.3	47.09	2.2	46.94	46.80	5	9,838	0.05%
2023/11/28	1.2	47.49	5	47.59	47.50	-3.9	9,780	-0.04%
2023/11/27	1	47.35	4	47.65	47.35	-3	9,718	-0.03%
2023/11/24	13	47.43	21.1	47.66	47.35	-8.1	9,668	-0.08%
2023/11/23	8	46.90	8	46.91	46.85	0	9,518	0.00%
2023/11/22	2	46.00	4	46.05	46.10	-2	9,462	-0.02%
2023/11/21	18.1	46.47	4	46.40	46.20	14.1	9,394	0.15%
2023/11/20	10	46.77	27.1	46.92	46.95	-17.1	9,437	-0.18%
2023/11/17	21	45.57	22.1	45.63	45.75	-1.1	9,162	-0.01%
2023/11/16	19	43.84	197.1	43.83	44.35	-178.1	9,069	-1.96%	大賣/鉅額交易
2023/11/15	5.1	44.80	19.1	44.80	44.65	-14	8,980	-0.16%
2023/11/14	24.3	44.72	0	0.00	44.30	24.3	9,219	0.26%
2023/11/13	5	45.39	4.3	45.34	46.05	0.7	9,059	0.01%
2023/11/10	8.8	45.73	4.3	45.76	45.75	4.5	9,118	0.05%
2023/11/09	12	46.30	0	0.00	46.20	12	9,170	0.13%
2023/11/08	16	46.85	3	46.85	46.60	13	9,343	0.14%
2023/11/07	24	46.86	0	0.00	47.00	24	9,596	0.25%
2023/11/06	6.1	47.65	5.1	47.71	47.40	1	9,659	0.01%
2023/11/03	1	47.40	2	47.65	47.60	-1	9,710	-0.01%
2023/11/02	0.3	46.77	2	46.55	46.75	-1.7	9,839	-0.02%
2023/11/01	9	45.79	12	45.88	45.40	-3	9,973	-0.03%
2023/10/31	7	46.61	0	0.00	46.10	7	10,060	0.07%
2023/10/30	2	47.55	3	47.68	47.50	-1	10,326	-0.01%
2023/10/27	2	47.73	0	0.00	47.40	2	10,512	0.02%
2023/10/26	6.5	48.00	1	47.80	47.80	5.5	10,780	0.05%
2023/10/25	1	49.45	0	0.00	48.60	1	11,168	0.01%
2023/10/24	8	48.63	3.1	49.00	48.95	4.9	11,637	0.04%
2023/10/23	6.4	49.17	10.2	49.19	49.15	-3.8	14,067	-0.03%
2023/10/20	10.1	46.85	10.2	47.34	48.15	-0.1	15,471	0.00%
2023/10/19	14	47.56	3	47.48	47.45	11	15,903	0.07%
2023/10/18	2.2	47.77	1	47.80	48.60	1.2	16,773	0.01%
2023/10/17	7.5	48.29	0	0.00	47.75	7.5	16,840	0.04%
2023/10/16	0.1	49.03	6	48.87	49.05	-5.9	17,089	-0.03%
2023/10/13	7	49.12	4	49.20	49.10	3	17,406	0.02%
2023/10/12	14	49.60	3	49.80	49.80	11	18,131	0.06%
2023/10/11	9	49.08	1	48.50	48.50	8	18,470	0.04%
2023/10/06	6	49.98	0	0.00	49.90	6	18,486	0.03%
2023/10/05	7.1	49.96	6	50.47	50.60	1.1	18,612	0.01%
2023/10/04	11	49.75	9	49.75	49.60	2	18,830	0.01%
2023/10/03	6	51.22	1	52.50	51.00	5	19,013	0.03%
2023/10/02	5	51.86	3	52.03	52.10	2	19,083	0.01%
2023/09/28	11	51.89	24	51.76	52.00	-13	19,150	-0.07%
2023/09/27	14.2	52.17	26	51.64	52.00	-11.8	19,231	-0.06%
2023/09/26	23.3	51.99	24	52.09	51.70	-0.7	19,176	0.00%
2023/09/25	23	51.73	21	51.57	51.40	2	19,087	0.01%
2023/09/22	36	50.69	24	50.57	51.00	12	18,922	0.06%
2023/09/21	8.1	49.04	4	48.98	48.75	4.1	18,722	0.02%
2023/09/20	14	50.37	12	50.39	50.60	2	18,815	0.01%
2023/09/19	6.1	50.21	8	50.24	50.50	-1.9	19,025	-0.01%
2023/09/18	9	49.39	4	49.15	49.15	5	19,243	0.03%
2023/09/15	2.1	49.39	21	49.45	49.85	-18.9	19,513	-0.10%
2023/09/14	7	48.70	2	48.70	48.95	5	19,922	0.03%
2023/09/13	3	48.53	8	48.39	48.55	-5	20,240	-0.02%
2023/09/12	3	47.73	7	47.59	47.60	-4	21,177	-0.02%
2023/09/11	10	47.15	5	46.93	46.80	5	21,496	0.02%
2023/09/08	9	48.26	10	48.22	48.20	-1	21,678	0.00%
2023/09/07	8	47.68	2	47.65	47.70	6	21,834	0.03%
2023/09/06	4	48.15	17.3	48.11	48.05	-13.3	22,052	-0.06%
2023/09/05	23	48.62	5	48.60	48.70	18	22,471	0.08%
2023/09/04	9	48.42	47	48.61	48.90	-38	22,853	-0.17%
2023/09/01	20	49.82	11	50.13	49.30	9	23,380	0.04%
2023/08/31	3	49.65	0	0.00	49.90	3	23,598	0.01%
2023/08/30	0	0.00	7.3	49.60	49.40	-7.3	24,036	-0.03%
2023/08/29	5	49.48	4	49.29	49.55	1	25,008	0.00%
2023/08/28	5	49.89	5	50.02	49.60	0	25,126	0.00%
2023/08/25	17	50.33	4.3	50.35	50.10	12.8	25,489	0.05%
2023/08/24	17	51.07	18.2	51.06	51.10	-1.2	25,596	0.00%
2023/08/23	15	49.26	6	49.35	49.30	9	25,596	0.04%
2023/08/22	10	49.42	21	49.41	49.25	-11	25,880	-0.04%
2023/08/21	17	50.30	14	50.17	50.10	3	26,172	0.01%
2023/08/18	60.5	51.94	33	51.67	51.20	27.5	26,329	0.10%
2023/08/17	2	50.80	7	51.24	51.20	-5	26,331	-0.02%
2023/08/16	6	50.82	13	50.58	50.80	-7	26,923	-0.03%
2023/08/15	15	50.92	5	50.74	50.90	10	28,001	0.04%
2023/08/14	23	50.31	6	50.50	49.75	17	29,259	0.06%
2023/08/11	17.1	50.03	30.3	49.85	49.70	-13.2	29,311	-0.05%
2023/08/10	10.3	51.04	4	50.75	50.70	6.3	29,651	0.02%
2023/08/09	19	52.29	16	52.18	52.20	3	30,459	0.01%
2023/08/08	43	52.51	15	52.63	52.30	28	30,630	0.09%
2023/08/07	9	53.14	7	53.31	53.80	2	30,917	0.01%
2023/08/04	22	51.96	24	52.24	52.50	-2	30,934	-0.01%
2023/08/02	16	53.24	30	53.49	53.10	-14	31,471	-0.04%
2023/08/01	9	53.30	16	53.50	53.20	-7	32,218	-0.02%
2023/07/31	27	54.50	11	54.39	53.80	16	32,510	0.05%
2023/07/28	48	53.67	13	53.57	54.60	35	32,582	0.11%
2023/07/27	30	55.22	36	55.34	55.00	-6	32,509	-0.02%
2023/07/26	218.3	58.40	167.1	58.40	55.00	51.2	32,680	0.16%	大買/大賣/
2023/07/25	54.1	57.67	157.7	57.44	59.00	-103.7	30,459	-0.34%	大賣/鉅額交易
2023/07/24	78	55.45	40	54.95	53.70	38	29,135	0.13%
2023/07/21	55.6	54.83	102.2	55.14	55.60	-46.6	28,830	-0.16%	大賣/
2023/07/20	8	52.65	10	52.80	52.90	-2	28,388	-0.01%
2023/07/19	24	51.70	17	51.89	51.50	7	28,384	0.02%
2023/07/18	49.4	53.51	8	53.93	53.00	41.4	28,340	0.15%
2023/07/17	65.3	55.28	62	55.20	54.70	3.3	28,293	0.01%
2023/07/14	14.3	53.57	13	53.52	53.50	1.3	27,997	0.00%
2023/07/13	8	52.03	9	51.80	52.00	-1	27,939	0.00%
2023/07/12	2.3	52.48	23.1	52.73	52.70	-20.8	28,160	-0.07%
2023/07/11	37.1	52.41	57.1	51.95	52.20	-20	28,583	-0.07%
2023/07/10	12	52.68	13	52.52	52.70	-1	29,213	0.00%
2023/07/07	25	50.87	3	50.73	51.00	22	29,612	0.07%
2023/07/06	33	51.59	7	51.71	51.50	26	30,322	0.09%
2023/07/05	22	52.42	6	52.62	52.10	16	30,540	0.05%
2023/07/04	14	53.04	6	53.77	53.00	8	31,007	0.03%
2023/07/03	13	54.02	9	54.05	54.00	4	31,095	0.01%
2023/06/30	15	53.05	5	53.34	53.30	10	31,439	0.03%
2023/06/29	13	52.77	18	52.97	52.90	-5	31,887	-0.02%
2023/06/28	17	52.94	8	52.90	52.70	9	32,794	0.03%
2023/06/27	16	54.30	39	53.50	53.50	-23	33,152	-0.07%
2023/06/26	43	55.11	4	54.55	54.50	39	34,208	0.11%
2023/06/21	24.6	57.04	6	57.00	57.00	18.6	35,109	0.05%
2023/06/20	37	57.36	33	57.15	56.90	4	35,780	0.01%
2023/06/19	114	56.65	95	55.85	55.80	19	36,374	0.05%	大買/
2023/06/16	60	57.12	90.1	57.04	56.80	-30.1	36,338	-0.08%
2023/06/15	27.4	53.55	13	53.52	54.30	14.4	35,547	0.04%
2023/06/14	35	53.35	31	53.30	53.40	4	35,532	0.01%
2023/06/13	19	53.71	33	53.77	53.60	-14	35,517	-0.04%
2023/06/12	28.1	53.15	28	53.49	53.00	0.1	35,910	0.00%
2023/06/09	42.8	54.82	21	55.28	54.70	21.8	35,907	0.06%
2023/06/08	58.5	57.10	32	57.04	56.30	26.5	35,702	0.07%
2023/06/07	93	56.77	98	56.70	57.40	-5	35,651	-0.01%
2023/06/06	14	54.80	58	54.36	54.50	-44	35,811	-0.12%
2023/06/05	23	55.02	26.6	55.01	54.70	-3.6	36,222	-0.01%
2023/06/02	64	54.23	80	54.12	54.10	-16	36,299	-0.04%
2023/06/01	12	51.93	31.2	51.92	52.00	-19.2	35,459	-0.05%
2023/05/31	6	51.73	7	51.73	51.20	-1	35,375	0.00%
2023/05/30	13	51.21	5	51.26	51.10	8	35,007	0.02%
2023/05/29	43	51.97	17	52.06	51.80	26	34,911	0.07%
2023/05/26	24	50.79	13	50.74	50.90	11	34,768	0.03%
2023/05/25	43	52.54	16.1	52.38	51.80	26.9	34,623	0.08%
2023/05/24	7.5	51.49	31	51.50	52.40	-23.5	34,240	-0.07%
2023/05/23	32	52.00	30	51.99	51.90	2	34,146	0.01%
2023/05/22	73.7	52.21	41	52.28	51.90	32.7	34,209	0.10%
2023/05/19	63.1	51.13	88.2	51.21	51.10	-25.1	33,571	-0.07%
2023/05/18	47.6	49.25	72.3	49.41	49.80	-24.7	32,429	-0.08%
2023/05/17	27	46.95	29	46.99	47.00	-2	31,184	-0.01%
2023/05/16	74	46.66	45	46.89	47.00	29	30,965	0.09%
2023/05/15	71	47.09	73.2	47.26	47.15	-2.2	30,378	-0.01%
2023/05/12	59.1	45.33	160	45.13	45.50	-100.9	29,474	-0.34%	大賣/
2023/05/11	59.1	45.33	160	45.13	44.95	-100.9	29,168	-0.35%	大賣/
2023/05/10	45	46.71	14	46.55	46.70	31	28,742	0.11%
2023/05/09	135.3	47.58	73.8	47.04	47.00	61.5	28,588	0.22%	大買/
2023/05/08	50.4	48.39	139.5	48.44	48.70	-89.1	27,900	-0.32%	大賣/
2023/05/05	43.4	45.43	40	45.55	45.65	3.4	26,863	0.01%
2023/05/04	15.5	46.19	25	46.42	46.60	-9.5	26,436	-0.04%
2023/05/03	51.1	45.89	51.5	46.13	45.70	-0.4	26,125	0.00%
2023/05/02	65	45.84	44	45.61	46.25	21	25,840	0.08%
2023/04/28	16	44.28	12	44.23	44.15	4	25,225	0.02%
2023/04/27	4.1	43.05	11	43.31	43.65	-6.9	24,939	-0.03%
2023/04/26	4.1	42.81	6.2	42.93	43.25	-2.1	24,679	-0.01%
2023/04/25	41	44.32	24	43.79	43.05	17	24,372	0.07%
2023/04/24	14.4	44.10	16	44.20	44.45	-1.6	23,832	-0.01%
2023/04/21	4.2	43.24	38.4	43.41	43.80	-34.2	23,623	-0.14%
2023/04/20	23.4	44.37	26.1	44.07	44.00	-2.7	23,290	-0.01%
2023/04/19	16.1	45.33	24	45.14	45.00	-7.9	23,008	-0.03%
2023/04/18	15	44.57	17	44.35	44.30	-2	22,521	-0.01%
2023/04/17	36.1	44.96	32.2	45.13	44.60	4	22,278	0.02%
2023/04/14	93.5	45.26	18	44.99	44.85	75.5	21,874	0.34%
2023/04/13	84.9	46.30	76	46.26	46.00	8.8	21,267	0.04%
2023/04/12	88	44.99	55	45.20	45.40	33	20,354	0.16%
2023/04/11	82	44.57	49.4	44.81	44.40	32.6	19,625	0.17%
2023/04/10	43	43.91	52.5	43.88	43.95	-9.5	18,702	-0.05%
2023/04/07	58	43.70	58	43.59	43.05	0	18,260	0.00%
2023/04/06	44	42.32	1	42.55	42.60	43	17,591	0.24%
2023/03/31	24.1	41.89	31	41.74	42.50	-6.9	17,338	-0.04%
2023/03/30	144	42.95	155	42.80	42.70	-11	16,783	-0.07%	大買/大賣/
2023/03/29	77.1	42.34	77.2	42.43	42.90	-0.1	16,156	0.00%
2023/03/28	40.1	41.01	74	41.07	40.90	-33.9	15,121	-0.22%
2023/03/27	185.5	43.70	48	42.54	41.90	137.4	14,519	0.95%	大買/鉅額交易
2023/03/24	183	42.18	159.1	42.54	44.00	24	13,151	0.18%	大買/大賣/
2023/03/23	149.6	39.47	181.3	39.95	40.00	-31.7	11,847	-0.27%	大買/大賣/
2023/03/22	151.5	38.39	130.2	38.24	37.90	21.3	10,854	0.20%	大買/大賣/
2023/03/21	32.1	36.30	25	36.44	36.25	7.1	9,674	0.07%
2023/03/20	12	35.88	19	35.89	35.85	-7	9,313	-0.08%
2023/03/17	28.2	35.10	11	35.25	35.20	17.2	9,080	0.19%
2023/03/16	22	35.24	12	35.05	35.00	10	8,746	0.11%
2023/03/15	12	36.06	24	36.25	35.70	-12	8,502	-0.14%
2023/03/14	23	35.03	33	34.89	35.20	-10	7,977	-0.13%
2023/03/13	30	34.86	43	34.98	34.90	-13	7,687	-0.17%
2023/03/10	34	35.02	8	35.09	35.10	26	7,405	0.35%
2023/03/09	51	36.22	51	36.49	36.00	0	7,062	0.00%
2023/03/08	40.1	34.89	15.1	34.92	34.50	25	6,249	0.40%
2023/03/07	22	34.19	39	34.34	35.10	-17	5,568	-0.31%
2023/03/06	6	32.16	12	32.22	31.95	-6	5,029	-0.12%
2023/03/03	5	31.31	13	31.18	31.55	-8	4,837	-0.17%
2023/03/02	2	30.80	5	31.05	30.80	-3	4,735	-0.06%
2023/02/24	6	30.93	3	31.07	30.75	3	4,662	0.06%
2023/02/23	3	30.98	21	31.16	30.95	-18	4,564	-0.39%
2023/02/22	30	30.21	9	30.08	30.25	21	4,425	0.47%
2023/02/21	8	30.31	1	30.30	30.40	7	4,287	0.16%
2023/02/20	11	30.35	24	30.78	30.85	-13	4,090	-0.32%
2023/02/17	0	0.00	2	29.45	29.30	-2	3,679	-0.05%
2023/02/16	1	29.80	3	30.05	29.70	-2	3,705	-0.05%
2023/02/15	21	29.63	0	0.00	29.45	21	3,636	0.58%
2023/02/14	1	29.40	0	0.00	29.40	1	3,512	0.03%
2023/02/10	2	29.15	2	29.20	29.35	0	3,455	0.00%
2023/02/09	2	29.00	0	0.00	29.00	2	3,437	0.06%
2023/02/03	0	0.00	10	28.90	29.00	-10	3,402	-0.29%
2023/02/01	5	28.85	0	0.00	28.75	5	3,403	0.15%
2023/01/31	2	28.50	0	0.00	28.70	2	3,396	0.06%
2023/01/16	2	28.20	0	0.00	28.20	2	3,340	0.06%
2023/01/12	2	28.25	0	0.00	28.25	2	3,496	0.06%
2023/01/10	0	0.00	1	28.50	28.50	-1	3,495	-0.03%
2023/01/09	0	0.00	12	28.44	28.50	-12	3,485	-0.34%
2023/01/05	13	28.48	9	28.14	28.05	4	3,484	0.11%
2023/01/04	1	27.85	6	27.83	27.90	-5	3,346	-0.15%
2023/01/03	7	27.23	0	0.00	27.35	7	3,328	0.21%
2022/12/30	1	27.55	0	0.00	27.55	1	3,329	0.03%
2022/12/29	8	27.44	0	0.00	27.45	8	3,394	0.24%
2022/12/28	1	27.80	1	27.65	27.70	0	3,398	0.00%
2022/12/27	5	27.80	1	27.75	27.80	4	3,403	0.12%
2022/12/23	2	27.20	0	0.00	27.25	2	3,429	0.06%
2022/12/22	2	27.35	0	0.00	27.35	2	3,473	0.06%
2022/12/21	5	27.41	0	0.00	27.20	5	3,498	0.14%
2022/12/19	8	27.47	0	27.80	27.40	8	3,512	0.23%
2022/12/16	7	27.84	0	0.00	27.75	7	3,506	0.20%
2022/12/14	0	0.00	1	28.15	28.15	-1	3,480	-0.03%
2022/12/13	1	27.75	0	0.00	27.85	1	3,459	0.03%
2022/12/12	4	27.74	0	0.00	27.80	4	3,461	0.12%
2022/12/09	8	27.93	0	0.00	28.00	8	3,552	0.23%
2022/12/08	1	27.65	0	0.00	27.75	1	3,548	0.03%
2022/12/07	5	27.70	5	27.70	27.70	0	3,548	0.00%
2022/12/06	6	28.49	1	28.30	27.90	5	3,518	0.14%
2022/12/05	2	28.35	0	0.00	28.00	2	3,447	0.06%
2022/12/02	0	0.00	4	28.29	28.15	-4	3,413	-0.12%
2022/12/01	0	0.00	1	28.10	28.20	-1	3,387	-0.03%
2022/11/30	0	0.00	1	28.05	28.15	-1	3,365	-0.03%
2022/11/28	0	0.00	3	27.90	27.90	-3	3,339	-0.09%
2022/11/25	1	28.00	0	0.00	27.85	1	3,344	0.03%
2022/11/24	1	27.90	3	27.82	27.90	-2	3,367	-0.06%
2022/11/23	3	27.42	0	0.00	27.40	3	3,374	0.09%
2022/11/22	16	27.40	0	0.00	27.35	16	3,396	0.47%
2022/11/21	1	27.95	10	27.85	27.80	-9	3,350	-0.27%
2022/11/18	3	28.17	0	0.00	28.10	3	3,444	0.09%
2022/11/16	2	28.55	11	28.55	28.50	-9	3,370	-0.27%
2022/11/14	15	29.01	60	28.90	28.85	-45	3,316	-1.36%
2022/11/11	0	0.00	1	29.55	29.65	-1	3,237	-0.03%
2022/11/09	4	29.23	2	29.15	29.10	2	3,425	0.06%
2022/11/08	0	0.00	20	29.48	29.30	-20	3,448	-0.58%
2022/11/07	0	29.20	1	29.25	29.30	-1	3,409	-0.03%
2022/11/04	0	0.00	1	28.70	28.95	-1	3,366	-0.03%
2022/11/03	0	0.00	6	28.52	28.70	-6	3,326	-0.18%
2022/10/31	2	28.35	0	0.00	28.50	2	3,248	0.06%
2022/10/28	0	0.00	5	29.05	28.65	-5	3,228	-0.15%
2022/10/27	0	0.00	4	29.00	29.05	-4	3,173	-0.13%
2022/10/26	3	28.05	3	28.20	28.05	0	3,135	0.00%
2022/10/20	1	26.35	1	27.35	27.05	0	3,127	0.00%
2022/10/19	0	0.00	1	27.55	27.20	-1	2,985	-0.03%
2022/10/18	3	27.30	3	27.45	27.60	0	2,994	0.00%
2022/10/07	1	27.90	0	0.00	27.95	1	3,052	0.03%
2022/10/05	5	28.10	0	0.00	28.05	5	3,029	0.17%
2022/10/04	0	0.00	1	28.20	28.05	-1	3,039	-0.03%
2022/09/29	2	27.95	0	0.00	27.90	2	3,108	0.06%
2022/09/28	0	0.00	0	28.35	28.05	0	3,101	0.00%
2022/09/21	0	0.00	1	28.80	28.80	-1	3,969	-0.03%
2022/09/16	4	28.55	0	0.00	28.50	4	4,278	0.09%
2022/09/15	2	28.70	3	28.75	28.75	-1	4,205	-0.02%
2022/09/14	1	28.70	0	0.00	28.70	1	4,198	0.02%
2022/09/08	0	0.00	1	29.15	29.15	-1	4,361	-0.02%
2022/09/07	1	28.80	1	28.90	28.80	0	4,373	0.00%
2022/09/06	2	29.25	21	29.45	29.30	-19	4,414	-0.43%
2022/09/05	0	0.00	39	29.70	29.75	-39	4,436	-0.88%
2022/09/01	0	0.00	1	29.10	29.40	-1	4,463	-0.02%
2022/08/31	40	29.40	0	0.00	29.60	40	4,441	0.90%
2022/08/29	0	0.00	2	29.10	29.20	-2	4,401	-0.05%
2022/08/26	11	29.64	0	0.00	29.70	11	4,355	0.25%
2022/08/25	12	30.13	1	29.85	29.60	11	4,349	0.25%
2022/08/24	1	29.60	0	0.00	29.70	1	4,308	0.02%
2022/08/22	0	0.00	2	29.20	29.50	-2	4,320	-0.05%
2022/08/19	3	29.45	0	0.00	29.50	3	4,349	0.07%
2022/08/18	7	29.54	0	0.00	29.65	7	4,326	0.16%
2022/08/17	15	30.01	0	0.00	29.90	15	4,299	0.35%
2022/08/16	1	30.00	6	29.83	29.80	-5	4,200	-0.12%
2022/08/15	2	29.15	0	0.00	29.30	2	4,013	0.05%
2022/08/12	0	0.00	2	28.95	28.95	-2	3,974	-0.05%
2022/08/10	3	28.40	0	0.00	28.30	3	3,991	0.08%
2022/08/09	0	0.00	30	28.56	28.60	-30	4,008	-0.75%
2022/08/04	2	27.80	10	28.30	28.10	-8	4,220	-0.19%
2022/08/03	1	28.55	0	0.00	28.30	1	4,226	0.02%
2022/08/02	2	28.75	0	0.00	28.70	2	4,230	0.05%
2022/07/29	0	0.00	1	29.30	29.35	-1	4,251	-0.02%
2022/07/28	0	0.00	4	29.15	29.30	-4	4,257	-0.09%
2022/07/27	0	0.00	5	29.00	29.25	-5	4,216	-0.12%
2022/07/25	5	28.90	0	0.00	28.85	5	4,258	0.12%
2022/07/22	17	28.63	7	28.57	28.50	10	4,268	0.23%
2022/07/21	1	28.40	3	28.55	28.70	-2	4,306	-0.05%
2022/07/20	13	29.08	6	29.03	28.70	7	4,365	0.16%
2022/07/18	5	28.50	2	28.50	28.45	3	4,515	0.07%
2022/07/15	1	28.45	0	0.00	28.40	1	4,656	0.02%
2022/07/14	1	28.30	0	0.00	28.25	1	4,778	0.02%
2022/07/13	5	28.28	2	28.25	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	9	28.62	2	28.50	28.25	7	5,129	0.14%
2022/07/07	4	28.48	7	28.42	28.40	-3	5,237	-0.06%
2022/07/06	2	28.85	2	28.63	28.50	0	5,195	0.00%
2022/07/05	3	29.10	6	29.37	28.65	-3	5,186	-0.06%
2022/07/04	0	0.00	13	28.93	28.70	-13	5,127	-0.25%
2022/07/01	34	29.92	4	29.86	29.05	30	5,112	0.59%
2022/06/30	19	29.68	31	29.77	29.85	-12	4,819	-0.25%
2022/06/29	13	29.41	11	29.26	29.45	2	4,609	0.04%
2022/06/28	0	0.00	2	28.75	28.80	-2	4,750	-0.04%
2022/06/27	7	29.71	3	29.27	28.95	4	4,810	0.08%
2022/06/24	3	29.77	7	29.60	29.80	-4	4,699	-0.09%
2022/06/20	2	27.60	0	0.00	27.45	2	4,599	0.04%
2022/06/17	4	28.03	0	0.00	28.05	4	4,621	0.09%
2022/06/16	5	28.65	5	28.50	28.20	0	4,494	0.00%
2022/06/15	1	28.65	0	0.00	28.60	1	4,550	0.02%
2022/06/14	5	29.75	2	29.85	29.75	3	4,531	0.07%
2022/06/09	0	0.00	3	29.90	29.95	-3	4,422	-0.07%
2022/06/06	3	30.20	0	0.00	30.15	3	4,419	0.07%
2022/05/26	0	29.35	6	29.30	29.30	-6	4,232	-0.14%
2022/05/25	0	0.00	21	28.81	28.95	-21	4,227	-0.50%
2022/05/24	0	0.00	13	28.67	28.65	-13	4,227	-0.31%
2022/05/23	0	0.00	3	28.85	28.85	-3	4,220	-0.07%
2022/05/20	2	29.00	0	0.00	28.75	2	4,222	0.05%
2022/05/19	0	0.00	5	28.50	28.50	-5	4,193	-0.12%
2022/05/18	0	0.00	14	28.76	28.70	-14	4,178	-0.34%
2022/05/17	0	0.00	6	28.85	28.85	-6	4,152	-0.14%
2022/05/16	1	27.95	3	28.40	28.25	-2	4,119	-0.05%
2022/05/13	0	0.00	7	28.81	28.90	-7	4,009	-0.17%
2022/05/12	18.3	28.91	30	28.60	28.60	-11.7	3,982	-0.29%
2022/05/11	32	29.69	5	29.70	29.70	27	3,904	0.69%
2022/05/10	0	0.00	12	30.10	30.10	-12	3,881	-0.31%
2022/05/09	27	29.96	18	29.91	29.80	9	3,881	0.23%
2022/05/06	1	30.75	5	30.75	30.80	-4	3,860	-0.10%
2022/05/05	2	31.38	4	31.06	31.05	-2	3,858	-0.05%
2022/05/04	5	31.26	8	31.24	31.20	-3	3,845	-0.08%
2022/05/03	2	31.00	13	31.02	31.10	-11	3,885	-0.28%
2022/04/29	0	0.00	50	31.72	31.20	-50	3,867	-1.29%
2022/04/28	0	0.00	10	31.70	31.70	-10	3,811	-0.26%
2022/04/27	0	0.00	7	31.57	31.70	-7	3,783	-0.19%
2022/04/26	10	32.30	18	32.56	32.30	-8	3,739	-0.21%
2022/04/25	10	32.52	34	31.92	31.90	-24	3,652	-0.66%
2022/04/22	1	33.10	45	32.80	32.90	-44	3,532	-1.25%
2022/04/21	22	33.33	12	32.98	32.65	10	3,399	0.29%
2022/04/20	46	33.75	11.3	33.73	33.55	34.7	3,241	1.07%
2022/04/19	6	32.81	18	33.01	32.95	-12	3,086	-0.39%
2022/04/18	22	32.90	7	32.66	32.45	15	3,007	0.50%
2022/04/15	7	33.17	27	33.25	33.45	-20	2,886	-0.69%
2022/04/14	0	0.00	7	32.52	32.70	-7	2,699	-0.26%
2022/04/13	9	32.33	9	32.38	32.30	0	2,621	0.00%
2022/04/12	3	31.15	8	31.22	31.25	-5	2,477	-0.20%
2022/04/11	1	31.10	4	31.06	31.05	-3	2,469	-0.12%
2022/04/08	5	30.98	7	31.11	31.00	-2	2,435	-0.08%
2022/04/07	5	30.92	10	30.91	30.50	-5	2,447	-0.20%
2022/04/06	2	31.50	11	31.39	31.40	-9	2,411	-0.37%
2022/04/01	7	31.64	15	31.52	31.50	-8	2,360	-0.34%
2022/03/31	157	33.16	146	33.26	32.15	11	2,263	0.49%	大買/大賣/
2022/03/30	0	0.00	4	31.44	31.45	-4	1,935	-0.21%
2022/03/29	0	0.00	10	30.71	30.70	-10	1,845	-0.54%
2022/03/28	2	30.55	3	30.85	30.85	-1	1,844	-0.05%
2022/03/25	2	31.13	10	30.91	30.95	-8	1,820	-0.44%
2022/03/24	2	30.30	3.8	30.30	30.30	-1.8	1,720	-0.11%
2022/03/23	2	30.40	4	30.39	30.30	-2	1,751	-0.11%
2022/03/22	16	30.02	25	30.35	30.00	-9	1,752	-0.51%
2022/03/21	1	30.15	1	30.05	30.05	0	1,723	0.00%
2022/03/18	20	29.55	0	0.00	30.15	20	1,709	1.17%
2022/03/17	0	0.00	25	29.96	29.95	-25	1,644	-1.52%
2022/03/16	5	29.40	5	29.55	29.55	0	1,600	0.00%
2022/03/15	15	29.57	10	29.65	29.65	5	1,591	0.31%
2022/03/14	0	0.00	2	29.70	29.70	-2	1,612	-0.12%
2022/03/11	0	0.00	3	29.50	29.50	-3	1,636	-0.18%
2022/03/10	0	0.00	4	29.90	29.90	-4	1,651	-0.24%
2022/03/09	0	0.00	3	29.10	29.10	-3	1,647	-0.18%
2022/03/08	0	0.00	3	28.70	28.70	-3	1,649	-0.18%
2022/03/07	0	0.00	15	29.11	29.10	-15	1,656	-0.91%
2022/03/04	2	29.98	12	29.80	29.80	-10	1,676	-0.60%
2022/03/03	1	30.20	2	30.20	30.20	-1	1,621	-0.06%
2022/03/02	0	0.00	1	30.05	30.05	-1	1,647	-0.06%
2022/03/01	0	0.00	5	30.41	30.45	-5	1,658	-0.30%
2022/02/25	0	0.00	6	30.05	30.05	-6	1,667	-0.36%
2022/02/24	0	0.00	4	29.75	29.75	-4	1,663	-0.24%
2022/02/23	0	0.00	5	30.10	30.10	-5	1,636	-0.31%
2022/02/22	0	0.00	15	30.05	30.05	-15	1,653	-0.91%
2022/02/21	0	0.00	5	30.50	30.50	-5	1,645	-0.30%
2022/02/18	0	30.25	6	30.15	30.15	-6	1,657	-0.36%
2022/02/17	0	0.00	5	30.37	30.35	-5	1,668	-0.30%
2022/02/16	0	0.00	8	30.08	30.25	-8	1,684	-0.47%
2022/02/15	1	29.85	15	29.85	29.85	-14	1,715	-0.82%
2022/02/14	0	0.00	3	30.05	30.05	-3	1,712	-0.18%
2022/02/11	3	30.45	3	30.40	30.40	0	1,736	0.00%
2022/02/10	1	30.40	3	30.40	30.40	-2	1,800	-0.11%
2022/02/09	0	0.00	1	30.30	30.70	-1	1,803	-0.06%
2022/02/08	0	0.00	8	29.86	29.85	-8	1,794	-0.45%
2022/02/07	0	0.00	6	29.68	29.70	-6	1,787	-0.34%
2022/01/26	0	0.00	20	29.46	29.30	-20	1,760	-1.14%
2022/01/25	3	29.28	22	29.23	29.20	-19	1,788	-1.06%
2022/01/24	0	0.00	25	30.05	30.05	-25	1,759	-1.42%
2022/01/21	0	0.00	6	30.30	30.30	-6	1,776	-0.34%
2022/01/17	0	0.00	1	30.60	30.60	-1	1,797	-0.06%
2022/01/13	2	30.90	0	0.00	30.85	2	1,882	0.11%
2022/01/12	0	0.00	7	30.94	30.90	-7	1,894	-0.37%
2022/01/11	0	0.00	1	30.85	30.85	-1	1,905	-0.05%
2022/01/04	4	31.05	0	0.00	31.10	4	1,957	0.20%
2021/12/29	0	0.00	0	31.45	31.90	0	1,997	0.00%
2021/12/27	2	30.93	20	30.90	31.00	-18	1,971	-0.91%
2021/12/24	0	31.00	0	0.00	31.00	0	2,007	0.00%
2021/12/22	20	30.90	0	0.00	30.70	20	2,052	0.97%
2021/12/21	0	0.00	1	30.95	31.00	-1	2,052	-0.05%
2021/12/20	2	30.75	2	30.90	30.65	0	2,064	0.00%
2021/12/16	3	30.78	3	30.95	30.60	0	2,018	0.00%
2021/12/14	0	0.00	7	30.55	30.35	-7	2,203	-0.32%
2021/12/13	5	30.60	0	0.00	30.60	5	2,227	0.22%
2021/12/10	66	30.64	0	0.00	30.65	66	2,260	2.92%
2021/12/09	19	30.69	0	0.00	30.60	19	2,298	0.83%
2021/12/08	36	30.72	1	30.65	30.65	35	2,316	1.51%
2021/12/07	32	30.20	0.1	30.15	30.30	31.9	2,304	1.38%
2021/12/06	12	30.29	0	0.00	30.45	12	2,282	0.53%
2021/12/03	11	30.31	0	0.00	30.25	11	2,275	0.48%
2021/12/02	6	30.36	2	30.35	30.30	4	2,262	0.18%
2021/12/01	1	30.35	1	30.20	30.20	0	2,247	0.00%
2021/11/30	3	30.30	0	0.00	30.85	3	2,220	0.14%
2021/11/29	4	30.10	0	0.00	30.35	4	2,156	0.19%
2021/11/26	22	30.43	0	0.00	30.40	22	2,156	1.02%
2021/11/25	5	30.80	0	0.00	30.75	5	2,147	0.23%
2021/11/24	15	30.90	0	0.00	30.85	15	2,152	0.70%
2021/11/23	11	31.00	0	0.00	30.80	11	2,156	0.51%
2021/11/22	3	31.40	0	0.00	31.35	3	2,147	0.14%
2021/11/19	3	31.30	0	0.00	31.35	3	2,158	0.14%
2021/11/18	5	31.44	0	0.00	31.50	5	2,164	0.23%
2021/11/17	13	31.35	6	31.25	31.50	7	2,179	0.32%
2021/11/16	10	31.49	0	0.00	31.40	10	2,181	0.46%
2021/11/15	24	31.60	0	0.00	31.65	24	2,206	1.09%
2021/11/12	52	31.74	5	31.90	31.55	47	2,203	2.13%
2021/11/11	8	31.34	0	0.00	31.50	8	2,197	0.36%
2021/11/10	41	31.45	0	0.00	31.55	41	2,224	1.84%
2021/11/09	34	31.03	3	30.88	31.40	31	2,213	1.40%
2021/11/08	25	30.56	0	0.00	30.55	25	2,152	1.16%
2021/11/05	12	30.28	8	30.30	30.35	4	2,141	0.19%
2021/11/04	18	30.58	0	0.00	30.45	18	2,130	0.84%
2021/11/03	1	30.50	0	0.00	30.50	1	2,139	0.05%
2021/11/02	10	30.43	3.4	30.72	30.55	6.6	2,145	0.31%
2021/11/01	3	30.15	0	0.00	30.35	3	2,100	0.14%
2021/10/29	5	30.14	0	0.00	30.15	5	2,077	0.24%
2021/10/28	15	30.23	0	0.00	30.30	15	2,051	0.73%
2021/10/27	3	30.20	0	0.00	30.20	3	2,052	0.15%
2021/10/26	24	30.11	1	30.10	30.15	23	2,072	1.11%
2021/10/25	2	30.00	0	0.00	30.10	2	2,059	0.10%
2021/10/22	3	30.42	0	0.00	30.25	3	2,070	0.14%
2021/10/21	19	30.58	7	30.59	30.75	12	2,071	0.58%
2021/10/20	8	30.21	0	0.00	30.20	8	1,985	0.40%
2021/10/19	5	30.22	1	30.10	30.30	4	2,033	0.20%
2021/10/18	2	30.00	1	29.95	30.00	1	2,045	0.05%
2021/10/14	4	30.10	2	30.05	29.90	2	2,039	0.10%
2021/10/13	0	0.00	1	30.50	30.15	-1	2,034	-0.05%
2021/10/12	2	30.25	0.2	30.35	30.25	1.8	2,024	0.09%
2021/10/07	5	31.19	31	31.10	30.95	-26	1,986	-1.31%
2021/10/06	11	30.75	0	0.00	31.15	11	1,983	0.55%
2021/10/05	2	30.25	3	30.45	30.55	-1	1,973	-0.05%
2021/10/04	1	30.30	0	0.00	30.45	1	1,982	0.05%
2021/10/01	15	30.36	1	30.40	30.35	14	2,001	0.70%
2021/09/30	12	30.68	2	30.80	31.25	10	1,984	0.50%
2021/09/29	3	30.37	0	0.00	30.65	3	2,053	0.15%
2021/09/28	1	30.65	2	30.75	30.85	-1	2,061	-0.05%
2021/09/27	3	31.03	0	0.00	30.60	3	2,079	0.14%
2021/09/24	8	30.84	0	30.70	30.75	8	2,080	0.38%
2021/09/23	10	30.81	0	0.00	30.75	10	2,089	0.48%
2021/09/17	1	32.05	1	31.95	30.75	0	2,050	0.00%
2021/09/16	0	0.00	1	31.40	31.45	-1	1,913	-0.05%
2021/09/15	0	0.00	0.1	31.50	31.65	-0.1	1,898	-0.01%
2021/09/14	0	31.20	0	0.00	31.25	0	1,877	0.00%
2021/09/02	0	0.00	2	31.05	30.85	-2	2,230	-0.09%
2021/09/01	1	31.05	0	0.00	31.05	1	2,293	0.04%
2021/08/31	1	31.20	0	0.00	31.20	1	2,321	0.04%
2021/08/30	10	31.15	0	0.00	31.25	10	2,358	0.42%
2021/08/27	0	0.00	1.2	30.66	30.80	-1.2	2,361	-0.05%
2021/08/19	4	28.75	0	0.00	28.75	4	2,438	0.16%
2021/08/18	0	0.00	1	29.10	29.20	-1	2,420	-0.04%
2021/08/16	0	0.00	0.1	29.57	29.25	-0.1	2,401	0.00%
2021/08/13	0	0.00	1	29.80	29.75	-1	2,383	-0.04%
2021/08/11	2	30.05	0	0.00	30.10	2	2,397	0.08%
2021/08/06	2	30.90	0	0.00	31.00	2	2,488	0.08%
2021/08/05	0	0.00	2	31.33	31.50	-2	2,538	-0.08%
2021/07/29	0	0.00	5	31.10	31.60	-5	2,886	-0.17%
2021/07/27	0	0.00	0	31.50	31.55	0	2,946	0.00%
2021/07/26	1	31.50	3	31.80	31.45	-2	2,980	-0.07%
2021/07/23	9	31.73	0	0.00	31.75	9	3,012	0.30%
2021/07/22	3	31.80	0	0.00	31.60	3	2,983	0.10%
2021/07/21	0	0.00	1	31.60	31.85	-1	3,009	-0.03%
2021/07/16	0.2	31.80	0	0.00	31.80	0.2	3,234	0.01%
2021/07/15	0	0.00	1.2	31.89	31.95	-1.2	3,400	-0.04%
2021/07/14	0	0.00	2	31.73	31.70	-2	3,677	-0.05%
2021/07/13	5	32.22	0	0.00	32.00	5	3,780	0.13%
2021/07/12	1	32.45	0	0.00	32.20	1	3,793	0.03%
2021/07/09	0	0.00	2	32.35	32.55	-2	3,817	-0.05%
2021/07/08	2	32.43	0	0.00	32.80	2	3,864	0.05%
2021/07/07	2	32.75	0	0.00	32.95	2	3,903	0.05%
2021/07/06	0	0.00	4.1	34.59	33.45	-4.1	3,923	-0.10%
2021/07/05	20	33.10	6	33.19	33.00	14	3,879	0.36%
2021/07/02	5	32.32	0.1	32.38	31.90	4.9	3,884	0.13%
2021/07/01	0	0.00	3.1	32.90	32.65	-3.1	3,878	-0.08%
2021/06/29	0.1	33.10	1	33.15	33.30	-0.9	3,958	-0.02%
2021/06/28	0.7	33.20	0	0.00	33.55	0.7	4,012	0.02%
2021/06/25	1.3	33.23	0	33.75	33.20	1.3	4,102	0.03%
2021/06/23	0	33.30	2	33.40	33.50	-2	4,166	-0.05%
2021/06/22	0.3	33.42	3	33.38	33.20	-2.8	4,244	-0.06%
2021/06/21	8	34.33	8.9	33.61	33.60	-0.9	4,502	-0.02%
2021/06/17	0.1	32.95	0	0.00	32.95	0.1	4,689	0.00%
2021/06/16	0	0.00	3	33.55	33.60	-3	4,748	-0.06%
2021/06/15	0.1	33.30	4	33.58	33.00	-3.9	4,759	-0.08%
2021/06/11	0	33.00	1	33.00	33.00	-1	4,761	-0.02%
2021/06/09	0	32.65	3	32.66	32.60	-3	4,790	-0.06%
2021/06/08	0	0.00	1	33.00	33.00	-1	4,747	-0.02%
2021/06/03	0	0.00	1	33.35	33.30	-1	4,834	-0.02%
2021/06/01	1	33.15	2	33.02	33.10	-1	4,909	-0.02%
2021/05/31	1	33.15	0	0.00	33.00	1	4,958	0.02%
2021/05/27	1	32.36	0	0.00	33.50	1	4,997	0.02%
2021/05/24	2	31.30	1	31.55	31.40	1	5,178	0.02%
2021/05/21	0	0.00	3	31.25	31.25	-3	5,224	-0.06%
2021/05/20	1	30.90	5	30.95	31.05	-4	5,270	-0.08%
2021/05/19	7	31.15	7	31.15	31.15	0	5,320	0.00%
2021/05/17	18	30.29	6	30.01	29.85	12	5,440	0.22%
2021/05/14	5	31.15	14	31.13	31.35	-9	5,452	-0.17%
2021/05/13	16	30.58	0	0.00	30.40	16	5,472	0.29%
2021/05/12	3	31.40	5	33.60	31.35	-2	5,517	-0.04%
2021/05/11	1	34.40	10	34.69	34.35	-9	5,625	-0.16%
2021/05/10	1	35.25	1	35.25	35.55	0	5,625	0.00%
2021/05/07	12	32.69	0	0.00	32.80	12	5,495	0.22%
2021/05/06	5	32.70	0	0.00	32.50	5	5,532	0.09%
2021/05/05	1	32.60	0	0.00	32.35	1	5,590	0.02%
2021/05/04	6.1	32.94	1	32.80	32.60	5.1	5,646	0.09%
2021/04/29	0	0.00	13	34.81	34.90	-13	5,656	-0.23%
2021/04/28	1	34.45	3	34.33	34.55	-2	5,633	-0.04%
2021/04/27	0	0.00	1.2	34.57	34.75	-1.2	5,633	-0.02%
2021/04/26	0	0.00	2	34.93	35.00	-2	5,592	-0.04%
2021/04/23	1	35.05	1	34.95	35.05	0	5,566	0.00%
2021/04/22	14	35.37	11	35.48	34.70	3	5,535	0.05%
2021/04/21	7	35.58	14	35.39	35.55	-7	5,388	-0.13%
2021/04/20	34	34.83	9	34.44	35.10	25	5,270	0.47%
2021/04/19	2	33.65	2	33.50	33.30	0	5,046	0.00%
2021/04/16	3	32.85	10	32.85	32.85	-7	4,985	-0.14%
2021/04/15	1	33.40	0	32.95	32.90	1	5,034	0.02%
2021/04/14	11	32.90	10	33.00	33.00	1	5,019	0.02%
2021/04/13	3	32.87	11	32.97	32.70	-8	4,996	-0.16%
2021/04/12	0	0.00	8	32.03	32.35	-8	4,965	-0.16%
2021/04/09	1	31.80	0	0.00	31.70	1	4,986	0.02%
2021/04/08	2	31.75	0	0.00	32.00	2	4,983	0.04%
2021/04/07	8	31.78	1	31.75	32.15	7	4,996	0.14%
2021/04/06	2	32.20	5	32.00	31.90	-3	4,993	-0.06%
2021/04/01	3	31.80	1	31.95	31.85	2	4,985	0.04%
2021/03/31	3	32.45	0	0.00	32.35	3	4,933	0.06%
2021/03/30	0	32.90	2.2	32.95	33.35	-2.1	4,868	-0.04%
2021/03/29	0	0.00	1	31.85	31.85	-1	4,794	-0.02%
2021/03/26	3	31.77	0	0.00	31.90	3	4,788	0.06%
2021/03/25	2	32.00	21	32.16	31.85	-19	4,761	-0.40%
2021/03/24	33	32.65	18	32.94	32.65	15	4,693	0.32%
2021/03/23	5.2	31.46	8	31.65	31.75	-2.8	4,450	-0.06%
2021/03/22	10	31.13	0	0.00	31.05	10	4,213	0.24%
2021/03/19	0	30.75	2	30.58	30.85	-2	4,104	-0.05%
2021/03/18	3	31.03	51	30.90	30.90	-48	4,050	-1.19%
2021/03/16	0	0.00	0	30.95	31.00	0	4,068	0.00%
2021/03/15	0	30.77	4	31.00	30.75	-4	4,071	-0.10%
2021/03/12	3	30.68	0	0.00	30.65	3	4,047	0.07%
2021/03/11	2	30.12	0	0.00	30.65	2	4,061	0.05%
2021/03/10	6.1	30.20	1	30.10	30.20	5.1	4,044	0.13%
2021/03/09	0	0.00	3	30.75	30.85	-3	4,040	-0.07%
2021/03/08	0	0.00	1	30.75	30.70	-1	4,066	-0.02%
2021/03/04	0	0.00	0	30.40	30.50	0	4,126	0.00%
2021/03/03	2	30.80	0	0.00	30.80	2	4,152	0.05%
2021/03/02	8	30.74	7	30.59	30.50	1	4,145	0.02%
2021/02/26	1	30.40	0	0.00	30.35	1	4,159	0.02%
2021/02/25	51	30.74	1	30.90	30.75	50	4,138	1.21%
2021/02/24	0	29.80	3	29.93	29.85	-3	4,110	-0.07%
2021/02/23	0.1	29.75	2	29.75	29.80	-1.9	4,099	-0.05%
2021/02/22	0	0.00	2	29.63	29.40	-2	4,068	-0.05%
2021/02/19	1	29.00	5	29.27	29.10	-4	4,032	-0.10%
2021/02/18	2	29.00	6	29.25	29.00	-4	3,999	-0.10%
2021/02/17	0	0.00	0.2	28.95	29.00	-0.2	3,989	0.00%
2021/02/05	1	28.75	10	28.65	28.50	-9	3,904	-0.23%
2021/02/04	3	28.23	0	0.00	28.15	3	3,846	0.08%
2021/02/02	2	28.58	4	28.95	29.10	-2	3,702	-0.05%
2021/02/01	1	27.20	5	27.40	27.25	-4	3,512	-0.11%
2021/01/27	1	27.45	0	0.00	27.45	1	3,368	0.03%
2021/01/25	5	27.75	0	0.00	27.85	5	3,265	0.15%
2021/01/22	10	27.45	0	0.00	27.50	10	3,258	0.31%
2021/01/21	2	27.80	0	0.00	27.75	2	3,211	0.06%
2021/01/18	2	28.35	2	28.45	28.80	0	3,224	0.00%
2021/01/13	1	29.10	11	29.25	29.15	-10	3,361	-0.30%
2021/01/11	2	29.00	0	0.00	29.20	2	3,310	0.06%
2021/01/08	1	29.00	5	28.78	29.00	-4	3,271	-0.12%
2021/01/07	1	28.50	1	28.45	28.30	0	3,198	0.00%
2021/01/06	0	0.00	2	28.33	28.20	-2	3,193	-0.06%
2021/01/04	3	28.23	2	28.20	28.45	1	3,220	0.03%
2020/12/29	1	27.45	0	0.00	27.30	1	3,110	0.03%
2020/12/28	1	27.60	0.1	27.60	27.45	0.9	3,118	0.03%
2020/12/25	4	27.50	0	0.00	27.60	4	3,145	0.13%
2020/12/16	0	0.00	4	27.80	28.05	-4	3,130	-0.13%
2020/12/15	0	0.00	10	27.40	27.40	-10	3,168	-0.32%
2020/12/14	1	27.80	0	0.00	27.95	1	3,211	0.03%
2020/12/11	2.1	28.26	0	0.00	28.00	2.1	3,208	0.07%
2020/12/10	0.1	28.60	0	0.00	28.50	0.1	3,182	0.00%
2020/12/09	1	28.60	0	0.00	28.65	1	3,151	0.03%
2020/12/08	8	28.65	10	28.70	28.70	-2	3,166	-0.06%
2020/12/07	23	29.13	0	0.00	29.20	23	3,154	0.73%
2020/12/04	2	29.20	0	0.00	29.45	2	3,169	0.06%
2020/12/02	0	0.00	5	29.15	29.15	-5	3,171	-0.16%
2020/12/01	0	0.00	11	29.50	29.55	-11	3,113	-0.35%
2020/11/30	2	29.80	0	0.00	29.55	2	3,126	0.06%
2020/11/27	0	0.00	1	30.25	30.40	-1	3,079	-0.03%
2020/11/26	0	0.00	1	30.15	30.00	-1	3,076	-0.03%
2020/11/25	0	0.00	1.5	29.95	30.05	-1.5	3,091	-0.05%
2020/11/24	6	29.54	4	29.60	29.60	2	3,036	0.07%
2020/11/23	5	29.78	1	30.20	29.80	4	2,998	0.13%
2020/11/18	1	30.00	0	0.00	30.00	1	2,905	0.03%
2020/11/16	2	30.30	0	0.00	30.45	2	2,961	0.07%
2020/11/13	9	30.00	0	0.00	30.00	9	2,964	0.30%
2020/11/11	0	0.00	1	30.25	30.25	-1	3,121	-0.03%
2020/11/10	1	30.00	0	0.00	30.00	1	3,177	0.03%
2020/11/09	0	0.00	1	30.40	30.25	-1	3,231	-0.03%
2020/11/06	0	0.00	1	30.10	30.15	-1	3,240	-0.03%
2020/11/05	0	0.00	2	30.05	29.95	-2	3,272	-0.06%
2020/11/04	1	29.85	1	29.90	29.95	0	3,346	0.00%
2020/11/03	1	30.00	6	29.90	29.95	-5	3,357	-0.15%
2020/11/02	8	30.09	0	0.00	29.80	8	3,352	0.24%
2020/10/23	0	0.00	1	30.45	30.55	-1	3,333	-0.03%
2020/10/22	0	0.00	1	30.00	30.00	-1	3,297	-0.03%
2020/10/15	1	29.90	0	0.00	29.85	1	3,409	0.03%
2020/10/14	6	30.27	5	30.35	29.85	1	3,457	0.03%
2020/10/13	2	30.05	0	0.00	29.90	2	3,466	0.06%
2020/10/12	0	0.00	1	30.00	30.00	-1	3,453	-0.03%
2020/10/06	0	0.00	1	29.95	29.95	-1	3,553	-0.03%
2020/10/05	0	0.00	1	29.75	30.00	-1	3,609	-0.03%
2020/09/30	1	30.15	1	30.00	29.85	0	3,642	0.00%
2020/09/29	5	30.00	0	0.00	29.85	5	3,671	0.14%
2020/09/28	0	0.00	6	30.00	30.00	-6	3,709	-0.16%
2020/09/22	0	0.00	1	30.15	30.20	-1	3,716	-0.03%
2020/09/21	0	0.00	1	30.65	30.50	-1	3,758	-0.03%
2020/09/18	2	30.70	0	0.00	30.65	2	3,755	0.05%
2020/09/17	0	0.00	4	30.65	30.70	-4	3,710	-0.11%
2020/09/11	1	30.00	0	0.00	29.75	1	3,685	0.03%
2020/09/08	0	0.00	1	29.85	29.85	-1	3,589	-0.03%
2020/09/07	1	30.35	0	0.00	30.35	1	3,554	0.03%
2020/09/04	13	29.93	0	0.00	29.85	13	3,524	0.37%
2020/09/03	3	30.38	0	0.00	30.15	3	3,559	0.08%
2020/09/01	0	0.00	2	29.68	29.55	-2	3,502	-0.06%
2020/08/25	0	0.00	5	29.73	29.65	-5	3,408	-0.15%
2020/08/21	0	0.00	1	29.65	29.85	-1	3,532	-0.03%
2020/08/20	2	29.73	0	0.00	29.40	2	3,544	0.06%
2020/08/19	1	29.65	0	0.00	29.50	1	3,504	0.03%
2020/08/18	5	29.87	8	30.14	30.05	-3	3,469	-0.09%
2020/08/13	3	29.03	5	29.05	29.10	-2	3,390	-0.06%
2020/08/12	1	28.25	0	0.00	28.15	1	3,339	0.03%
2020/08/07	0	0.00	10	28.50	28.50	-10	3,249	-0.31%
2020/07/31	1	27.20	0	0.00	27.20	1	3,259	0.03%
2020/07/28	14	28.10	0	0.00	28.15	14	3,255	0.43%
2020/07/27	16	28.18	10	27.95	27.95	6	3,248	0.18%
2020/07/24	21	29.20	37.5	28.49	28.60	-16.5	3,202	-0.51%
2020/07/20	1	28.00	2	28.23	28.30	-1	3,118	-0.03%
2020/07/15	0	0.00	8	27.18	27.05	-8	3,088	-0.26%
2020/07/09	3	27.10	3	27.07	26.95	0	3,124	0.00%
2020/07/08	11	27.11	2	27.15	27.15	9	3,129	0.29%
2020/07/07	0	0.00	1	26.70	26.65	-1	3,153	-0.03%
2020/07/02	1	26.80	0	0.00	26.80	1	3,127	0.03%
2020/06/23	1	26.85	0	0.00	26.85	1	3,231	0.03%
2020/06/12	0	0.00	1	27.20	27.10	-1	3,957	-0.03%
2020/06/11	5	27.54	0	0.00	27.25	5	4,120	0.12%
2020/06/10	0	0.00	2	28.25	28.65	-2	4,229	-0.05%
2020/06/09	3	28.68	1	28.70	28.35	2	4,351	0.05%
2020/06/08	0	0.00	5	28.38	28.40	-5	4,528	-0.11%
2020/06/03	0	0.00	2	28.20	28.10	-2	4,889	-0.04%
2020/05/28	1	28.55	0	0.00	28.40	1	4,854	0.02%
2020/05/27	1	28.90	13	28.71	28.40	-12	4,885	-0.25%
2020/05/22	1	28.45	27	28.09	28.15	-26	4,972	-0.52%
2020/05/18	2	27.15	2	27.20	27.05	0	4,875	0.00%
2020/05/11	0	0.00	8	26.95	26.90	-8	4,990	-0.16%
2020/05/08	1	26.45	0	0.00	26.45	1	4,980	0.02%
2020/05/06	0	0.00	10	27.18	26.90	-10	5,024	-0.20%
2020/04/29	7	26.73	3	26.95	26.70	4	5,001	0.08%
2020/04/27	0	0.00	3	26.53	26.60	-3	5,252	-0.06%
2020/04/21	0	0.00	1	25.95	26.00	-1	5,257	-0.02%
2020/04/17	3	25.80	0	0.00	25.80	3	5,312	0.06%
2020/04/10	2	26.05	58	25.45	26.05	-56	5,317	-1.05%
2020/03/31	0	0.00	5	24.00	24.10	-5	5,445	-0.09%
2020/03/27	3	24.22	0	0.00	23.50	3	5,416	0.06%
2020/03/26	0	0.00	5	24.80	24.65	-5	5,350	-0.09%
2020/03/25	0	0.00	19	23.93	24.10	-19	5,332	-0.36%
2020/03/24	0	0.00	7	24.40	23.00	-7	5,263	-0.13%
2020/03/20	0	0.00	25	25.05	25.60	-25	5,145	-0.49%
2020/03/19	0	0.00	1	24.45	24.10	-1	5,044	-0.02%
2020/03/18	0	0.00	10	25.00	25.00	-10	4,938	-0.20%
2020/03/17	1	25.00	0	0.00	24.80	1	4,835	0.02%
2020/03/13	10	24.00	6	24.01	24.65	4	4,549	0.09%
2020/03/06	0	0.00	7	26.89	26.70	-7	3,985	-0.18%
2020/03/02	2	26.95	0	0.00	26.80	2	3,960	0.05%
2020/02/27	10	26.75	0	0.00	26.75	10	3,910	0.26%
2020/02/25	10	26.75	0	0.00	26.80	10	3,846	0.26%
2020/02/24	22	27.00	0	0.00	26.95	22	3,834	0.57%
2020/02/17	0	0.00	10	27.75	27.85	-10	4,132	-0.24%
2020/02/14	0	0.00	14	27.69	27.70	-14	4,200	-0.33%
2020/02/13	0	0.00	2	27.15	27.35	-2	4,151	-0.05%
2020/02/05	1	26.90	0	0.00	26.95	1	4,208	0.02%
2020/02/03	0	0.00	3	26.93	27.10	-3	4,371	-0.07%
2020/01/31	0	0.00	19	26.93	27.05	-19	4,402	-0.43%
2020/01/20	1	27.00	10	27.10	26.90	-9	4,181	-0.22%
2020/01/17	0	0.00	2	27.00	26.85	-2	4,211	-0.05%
2020/01/10	0.3	25.70	0	0.00	25.80	0.3	4,206	0.01%
2020/01/09	10	26.10	0	0.00	26.10	10	4,236	0.24%
2020/01/08	0	0.00	1	26.20	26.10	-1	4,225	-0.02%
2020/01/03	0	0.00	1	26.60	26.75	-1	4,244	-0.02%
2020/01/02	0	0.00	3	26.60	26.60	-3	4,252	-0.07%
2019/12/30	0	0.00	5	26.27	26.25	-5	4,197	-0.12%
2019/12/26	4	26.25	3	26.35	26.35	1	4,256	0.02%
2019/12/23	0	0.00	3	26.40	26.50	-3	4,359	-0.07%
2019/12/12	0	0.00	1	26.80	26.80	-1	4,394	-0.02%
2019/12/06	5	26.90	0	0.00	26.90	5	4,611	0.11%
2019/12/04	0	0.00	11	27.10	27.15	-11	4,586	-0.24%
2019/12/02	0	0.00	1	27.00	27.00	-1	4,549	-0.02%
2019/11/29	0	0.00	1	27.05	27.10	-1	4,562	-0.02%
2019/11/28	0	0.00	2	27.05	27.10	-2	4,516	-0.04%
2019/11/25	0	0.00	5	27.05	27.00	-5	4,589	-0.11%
2019/11/22	0	0.00	2	27.00	27.00	-2	4,631	-0.04%
2019/11/20	3	27.00	3	27.20	27.00	0	4,615	0.00%
2019/11/19	0	0.00	1	27.05	27.00	-1	4,632	-0.02%
2019/11/15	3	27.00	13	26.97	27.00	-10	4,665	-0.21%
2019/11/14	0	0.00	1	27.35	27.20	-1	4,675	-0.02%
2019/11/13	3	27.20	3	27.40	27.20	0	4,764	0.00%
2019/11/12	3	27.20	10	27.30	27.25	-7	4,708	-0.15%
2019/11/11	0	0.00	1	27.00	27.35	-1	4,692	-0.02%
2019/11/08	1	27.50	1	27.50	27.50	0	4,679	0.00%
2019/11/07	0	0.00	2	26.83	26.95	-2	4,650	-0.04%
2019/11/06	0	0.00	15	26.74	26.75	-15	4,657	-0.32%
2019/11/05	0	0.00	2.5	26.71	26.90	-2.5	4,659	-0.05%
2019/11/04	0	0.00	11	26.90	26.95	-11	4,687	-0.23%
2019/11/01	1	26.85	0	0.00	26.80	1	4,662	0.02%
2019/10/31	0	0.00	3	27.00	27.05	-3	4,635	-0.06%
2019/10/30	2	26.95	1	27.00	27.05	1	4,670	0.02%
2019/10/29	0	0.00	20	26.40	26.45	-20	4,814	-0.42%
2019/10/25	0	0.00	2	26.40	26.25	-2	4,798	-0.04%
2019/10/24	20	26.60	0	0.00	26.30	20	4,814	0.42%
2019/10/23	0	0.00	4	26.50	26.45	-4	4,839	-0.08%
2019/10/22	0	0.00	8	26.46	26.55	-8	5,048	-0.16%
2019/10/21	3	26.15	6	26.05	26.05	-3	5,018	-0.06%
2019/10/17	2	26.20	0	0.00	26.15	2	5,037	0.04%
2019/10/16	0	0.00	3	26.00	25.80	-3	4,946	-0.06%
2019/10/14	3	25.80	0	0.00	25.95	3	4,838	0.06%
2019/10/09	3	26.10	2	26.00	25.95	1	4,946	0.02%
2019/10/08	0	0.00	3	26.05	25.95	-3	4,939	-0.06%
2019/10/07	0	0.00	3	25.73	25.80	-3	5,000	-0.06%
2019/10/04	4	25.88	0	0.00	25.70	4	5,039	0.08%
2019/10/03	0	0.00	6	26.18	25.90	-6	5,030	-0.12%
2019/10/02	1	25.65	2	25.80	25.50	-1	4,877	-0.02%
2019/10/01	3	24.80	3	25.15	25.30	0	4,831	0.00%
2019/09/27	1	24.80	0	0.00	25.00	1	4,802	0.02%
2019/09/26	0	0.00	3	25.10	24.95	-3	4,773	-0.06%
2019/09/24	3	24.48	0	0.00	24.80	3	4,777	0.06%
2019/09/23	3	24.70	0	0.00	24.75	3	4,729	0.06%
2019/09/20	6	24.73	23	25.30	25.30	-17	4,721	-0.36%
2019/09/19	0	0.00	2	24.90	24.90	-2	4,632	-0.04%
2019/09/17	3	25.00	0	0.00	24.95	3	4,745	0.06%
2019/09/16	0	0.00	1	25.50	25.40	-1	4,887	-0.02%
2019/09/12	0	0.00	3	25.30	25.35	-3	4,844	-0.06%
2019/09/11	0	0.00	4	25.00	24.90	-4	4,815	-0.08%
2019/09/10	0	0.00	0.1	24.80	24.90	-0.1	4,758	0.00%
2019/09/09	0	0.00	5	24.71	24.75	-5	4,759	-0.11%
2019/09/04	0	0.00	2	24.50	24.60	-2	4,839	-0.04%
2019/09/03	7	24.65	1	24.75	24.55	6	4,824	0.12%
2019/08/30	0	0.00	1	24.95	24.90	-1	4,860	-0.02%
2019/08/29	8	24.91	6	25.18	24.85	2	4,894	0.04%
2019/08/28	4	24.96	0	0.00	24.85	4	4,948	0.08%
2019/08/27	3	25.12	3	25.20	25.00	0	5,020	0.00%
2019/08/26	3	24.85	1	24.85	24.80	2	5,159	0.04%
2019/08/23	0	0.00	1	25.25	25.30	-1	5,630	-0.02%
2019/08/21	2	25.10	5	24.90	25.20	-3	6,601	-0.05%
2019/08/20	3	24.83	6	24.93	24.90	-3	6,729	-0.04%
2019/08/19	2	24.60	27	24.94	25.05	-25	6,643	-0.38%
2019/08/16	0	0.00	2	24.15	24.15	-2	6,510	-0.03%
2019/08/15	1	23.05	0	0.00	23.25	1	6,493	0.02%
2019/08/12	0	0.00	1	23.45	23.70	-1	6,685	-0.01%
2019/08/08	3	23.37	0	0.00	23.55	3	6,728	0.04%
2019/08/06	4	23.10	10	22.75	23.25	-6	6,803	-0.09%
2019/08/02	2	23.43	1	23.40	23.35	1	6,958	0.01%
2019/08/01	1	23.95	0	0.00	23.85	1	6,954	0.01%
2019/07/31	4	24.29	7	24.73	24.90	-3	6,820	-0.04%
2019/07/29	1	23.50	0	0.00	23.90	1	6,626	0.02%
2019/07/26	9	23.72	0	0.00	23.70	9	6,611	0.14%
2019/07/25	1	24.00	2	24.18	24.20	-1	6,583	-0.02%
2019/07/24	4	24.03	13	23.95	23.95	-9	6,645	-0.14%
2019/07/22	0	0.00	1	23.35	23.35	-1	6,426	-0.02%
2019/07/19	0	0.00	1	23.05	22.95	-1	6,371	-0.02%
2019/07/16	0	0.00	27	23.02	23.05	-27	6,327	-0.43%
2019/07/15	0	0.00	4	22.86	23.00	-4	6,309	-0.06%
2019/07/08	0	0.00	1	22.55	22.60	-1	6,433	-0.02%
2019/07/04	0	0.00	2	22.55	22.60	-2	6,549	-0.03%
2019/07/03	9	22.20	3	22.25	22.20	6	6,651	0.09%
2019/07/02	2	22.98	0	0.00	23.05	2	6,724	0.03%
2019/07/01	1	22.85	14	22.85	22.90	-13	6,755	-0.19%
2019/06/28	1	22.80	0	0.00	22.80	1	6,784	0.01%
2019/06/27	3	22.75	0	0.00	22.75	3	6,850	0.04%
2019/06/26	0	0.00	1	22.80	22.85	-1	6,963	-0.01%
2019/06/19	0	0.00	1	23.00	23.15	-1	6,780	-0.01%
2019/06/17	12	23.08	3	22.93	23.00	9	6,746	0.13%
2019/06/13	0	0.00	11	22.97	22.95	-11	6,731	-0.16%
2019/06/12	0	0.00	2	22.85	22.90	-2	6,754	-0.03%
2019/06/11	0	0.00	1	22.60	22.55	-1	6,758	-0.01%
2019/06/10	0	0.00	42	22.47	22.55	-42	6,793	-0.62%
2019/06/06	43	22.45	1	22.45	22.45	42	6,819	0.62%
2019/06/04	1	22.90	110	22.51	22.50	-109	6,863	-1.59%	大賣/鉅額交易
2019/06/03	1	22.65	6	22.64	22.75	-5	6,793	-0.07%
2019/05/31	12	22.86	33	22.85	22.85	-21	6,704	-0.31%
2019/05/30	10	23.16	4	22.88	22.80	6	6,520	0.09%
2019/05/29	285	23.64	184	23.11	23.00	101	6,068	1.66%	大買/大賣/鉅額交易
2019/05/28	21	22.65	14	22.49	22.75	7	5,313	0.13%
2019/05/27	5	22.17	10	22.45	22.10	-5	5,142	-0.10%
2019/05/24	0	0.00	10	21.95	21.95	-10	5,075	-0.20%
2019/05/23	8	22.08	0	0.00	22.10	8	5,255	0.15%
2019/05/22	86	22.35	67	22.13	22.10	19	5,412	0.35%
2019/05/21	13	22.56	3	22.50	22.60	10	5,558	0.18%
2019/05/20	0	0.00	3	22.20	22.20	-3	5,448	-0.06%
2019/05/17	3	21.90	0	0.00	21.90	3	5,476	0.05%
2019/05/16	0	0.00	5	22.23	22.10	-5	5,478	-0.09%
2019/05/15	3	21.80	0	0.00	21.80	3	5,467	0.05%
2019/05/14	0	0.00	8	21.17	21.75	-8	5,469	-0.15%
2019/05/13	0	0.00	2	21.90	21.75	-2	5,397	-0.04%
2019/05/09	3	22.62	0	0.00	22.55	3	5,317	0.06%
2019/05/07	2	22.55	0	0.00	22.50	2	5,411	0.04%
2019/05/03	0	0.00	2	22.80	22.75	-2	5,467	-0.04%
2019/05/02	0	0.00	1	22.90	22.90	-1	5,475	-0.02%
2019/04/30	1	23.00	4	23.03	23.10	-3	5,471	-0.05%
2019/04/29	0	0.00	8	22.23	22.15	-8	5,409	-0.15%
2019/04/25	0	0.00	7	22.70	22.70	-7	5,451	-0.13%
2019/04/23	1	22.85	0	0.00	22.75	1	5,580	0.02%
2019/04/22	0	0.00	2	22.70	22.85	-2	5,629	-0.04%
2019/04/18	0	0.00	1	22.50	22.40	-1	5,789	-0.02%
2019/04/17	1	22.70	1	22.75	22.85	0	5,822	0.00%
2019/04/16	1	22.60	1	22.60	22.80	0	5,943	0.00%
2019/04/15	0	0.00	4	22.83	22.75	-4	6,031	-0.07%
2019/04/12	3	22.92	24	22.89	22.95	-21	6,000	-0.35%
2019/04/11	0	0.00	1	22.70	22.65	-1	5,916	-0.02%
2019/04/10	0	0.00	1	22.50	22.60	-1	5,841	-0.02%
2019/04/09	2	22.40	4	22.40	22.55	-2	5,826	-0.03%
2019/04/08	10.1	21.90	27	21.98	22.15	-16.9	5,717	-0.30%
2019/04/03	0	0.00	7	21.61	21.55	-7	5,634	-0.12%
2019/04/02	4	21.50	9	21.45	21.55	-5	5,588	-0.09%
2019/04/01	0	0.00	2	21.18	21.20	-2	5,614	-0.04%
2019/03/29	1	21.10	10	20.88	21.00	-9	5,504	-0.16%
2019/03/28	0	0.00	2	20.35	20.50	-2	5,499	-0.04%
2019/03/27	0	0.00	1	20.20	20.30	-1	5,519	-0.02%
2019/03/26	0	0.00	3	20.15	20.15	-3	5,496	-0.05%
2019/03/22	10	20.05	0	0.00	20.15	10	5,621	0.18%
2019/03/21	0	0.00	1	20.00	20.05	-1	5,699	-0.02%
2019/03/20	0	0.00	1	20.00	20.00	-1	5,729	-0.02%
2019/03/18	0	0.00	20	19.95	20.05	-20	5,725	-0.35%
2019/03/15	10	20.15	0	0.00	20.25	10	5,759	0.17%
2019/03/14	0	20.10	0	0.00	20.15	0	5,749	0.00%
2019/03/11	2	20.20	25	20.10	20.05	-23	6,198	-0.37%
2019/03/08	1	19.20	0	0.00	19.60	1	6,651	0.02%
2019/03/06	0	0.00	30	19.35	19.40	-30	9,722	-0.31%
2019/03/04	0	0.00	3	19.28	19.30	-3	10,049	-0.03%
2019/02/27	26	19.14	1	19.10	19.05	25	10,206	0.24%
2019/02/26	1	19.15	1	19.20	19.20	0	10,198	0.00%
2019/02/25	30	19.44	10	19.33	19.20	20	10,224	0.20%
2019/02/22	11	19.61	0	0.00	19.65	11	10,198	0.11%
2019/02/21	7	19.33	1	19.35	19.75	6	10,107	0.06%
2019/02/20	5	19.45	21	19.48	19.50	-16	9,997	-0.16%
2019/02/19	5	18.80	0	0.00	19.05	5	9,940	0.05%
2019/02/18	10	18.60	0	0.00	18.95	10	10,082	0.10%
2019/02/15	1	18.55	0	0.00	18.55	1	10,382	0.01%
2019/02/13	0	0.00	2	18.50	18.50	-2	10,465	-0.02%
2019/02/12	1	18.55	0	0.00	18.60	1	10,465	0.01%
2019/02/11	0	0.00	2	18.45	18.55	-2	10,480	-0.02%
2019/01/30	6	18.51	0	0.00	18.55	6	10,478	0.06%
2019/01/29	3	18.40	45	18.39	18.45	-42	10,454	-0.40%
2019/01/28	0	0.00	21	18.60	18.85	-21	10,428	-0.20%
2019/01/25	4	18.50	0	0.00	18.50	4	10,397	0.04%
2019/01/24	1	18.50	0	0.00	18.50	1	10,414	0.01%
2019/01/23	0	0.00	1	18.25	18.35	-1	10,436	-0.01%
2019/01/21	1	18.30	5	18.30	18.35	-4	10,524	-0.04%
2019/01/18	2	18.25	0	0.00	18.15	2	10,518	0.02%
2019/01/16	0	0.00	8	18.22	18.10	-8	10,548	-0.08%
2019/01/14	1	17.80	21	17.94	17.80	-20	10,487	-0.19%
2019/01/10	7	17.66	0	0.00	17.85	7	10,553	0.07%
2019/01/07	11	17.04	0	0.00	17.00	11	10,448	0.11%
2019/01/04	2	17.00	53	17.08	17.00	-51	10,323	-0.49%
2018/12/28	1	17.55	0	0.00	17.45	1	10,329	0.01%
2018/12/27	1	17.60	0	0.00	17.55	1	10,324	0.01%
2018/12/26	3	17.57	0	0.00	17.30	3	10,310	0.03%
2018/12/25	2	17.63	0	0.00	17.65	2	10,308	0.02%
2018/12/22	0	0.00	1	17.35	17.35	-1	10,223	-0.01%
2018/12/21	6	17.22	0	0.00	17.15	6	10,259	0.06%
2018/12/20	1	17.50	0	0.00	17.45	1	10,142	0.01%
2018/12/19	1	17.75	0	0.00	17.75	1	10,103	0.01%
2018/12/17	2	18.28	3	18.15	18.15	-1	10,055	-0.01%
2018/12/14	5	18.35	10	18.25	18.35	-5	9,991	-0.05%
2018/12/13	2	18.03	1	18.00	17.95	1	9,905	0.01%
2018/12/12	1	18.00	0	0.00	18.05	1	9,866	0.01%
2018/12/11	0	0.00	2	17.80	17.95	-2	9,846	-0.02%
2018/12/10	0	0.00	4	17.86	17.85	-4	9,858	-0.04%
2018/12/07	80	18.15	10	18.20	18.25	70	9,809	0.71%
2018/12/06	1	18.00	47	18.19	17.95	-46	9,759	-0.47%
2018/12/05	1	18.50	1	18.35	18.65	0	9,583	0.00%
2018/12/04	7	18.82	13	18.51	18.75	-6	9,494	-0.06%
2018/12/03	22	18.26	7	18.42	18.15	15	9,161	0.16%
2018/11/30	33	17.38	3	17.68	17.15	30	8,612	0.35%
2018/11/29	4	16.95	50	16.92	17.05	-46	5,741	-0.80%
2018/11/28	20	16.80	0.4	17.00	16.95	19.6	5,466	0.36%
2018/11/27	1	16.70	10	16.85	16.80	-9	5,275	-0.17%
2018/11/26	5	16.95	5	17.10	16.95	0	5,161	0.00%
2018/11/23	7	16.91	0	0.00	16.95	7	5,008	0.14%
2018/11/21	6	16.96	65	17.00	17.00	-59	4,906	-1.20%
2018/11/20	45	17.11	5	17.14	17.20	40	4,843	0.83%
2018/11/19	48	16.99	0	0.00	17.00	48	4,734	1.01%
2018/11/16	82	17.00	3	17.05	17.05	79	4,703	1.68%
2018/11/15	7	16.79	0	0.00	16.85	7	4,540	0.15%
2018/11/14	23	17.01	4	16.80	16.95	19	4,321	0.44%
2018/11/13	0	0.00	2	17.45	17.50	-2	3,986	-0.05%
2018/11/12	4	17.76	0	0.00	17.65	4	3,923	0.10%
2018/11/08	2	18.20	0	0.00	18.30	2	3,880	0.05%
2018/11/07	2	18.10	2	18.20	18.40	0	3,855	0.00%
2018/11/05	2	17.80	0	0.00	18.30	2	3,813	0.05%
2018/11/02	5	18.05	1	18.15	18.10	4	3,779	0.11%
2018/11/01	12	18.02	5	18.11	18.15	7	3,770	0.19%
2018/10/30	0	0.00	5	17.70	17.95	-5	3,702	-0.14%
2018/10/29	7	17.46	1	17.55	17.50	6	3,674	0.16%
2018/10/26	1	17.05	17	17.10	17.35	-16	3,664	-0.44%
2018/10/25	2	17.33	0	0.00	17.20	2	3,658	0.05%
2018/10/24	4	17.94	0	0.00	17.90	4	3,651	0.11%
2018/10/23	6	18.11	1	18.10	17.95	5	3,614	0.14%
2018/10/22	1	18.60	0	0.00	18.60	1	3,560	0.03%
2018/10/19	5	18.10	0	0.00	18.30	5	3,535	0.14%
2018/10/18	3	18.32	13	18.12	18.35	-10	3,458	-0.29%
2018/10/17	11	18.65	0	0.00	18.60	11	3,346	0.33%
2018/10/16	3	18.73	0	0.00	18.75	3	3,300	0.09%
2018/10/15	6	18.90	5	19.00	18.95	1	3,218	0.03%
2018/10/12	10	19.00	4	19.10	19.75	6	3,103	0.19%
2018/10/11	7	19.60	0	0.00	19.20	7	3,031	0.23%
2018/10/08	4.1	21.14	0	0.00	21.10	4.1	2,926	0.14%
2018/10/05	11	21.27	1	21.25	21.20	10	2,908	0.34%
2018/10/04	4	21.80	4	22.13	21.75	0	2,867	0.00%
2018/10/03	7	22.31	0	0.00	22.25	7	2,865	0.24%
2018/10/01	0	0.00	1	22.35	22.50	-1	2,798	-0.04%
2018/09/27	2	21.95	0	0.00	22.15	2	2,775	0.07%
2018/09/26	0	0.00	12	22.11	22.10	-12	2,779	-0.43%
2018/09/21	7	21.68	5	21.70	21.85	2	2,787	0.07%
2018/09/18	5	21.15	0	0.00	21.15	5	2,766	0.18%
2018/09/14	4	21.15	0	0.00	21.10	4	2,788	0.14%
2018/09/12	1	21.05	0	0.00	21.10	1	2,923	0.03%
2018/09/11	0	0.00	12	21.35	21.40	-12	2,941	-0.41%
2018/09/10	3	21.40	0	0.00	21.35	3	3,021	0.10%
2018/09/06	2	21.75	0	0.00	21.60	2	3,095	0.06%
2018/08/30	0	0.00	1	22.10	22.30	-1	3,122	-0.03%
2018/08/28	0	0.00	6	21.80	21.80	-6	3,103	-0.19%
2018/08/27	2	21.90	1	21.80	21.80	1	3,112	0.03%
2018/08/24	2	21.85	0	0.00	21.85	2	3,164	0.06%
2018/08/23	11	22.03	0	0.00	22.00	11	3,291	0.33%
2018/08/22	6	21.87	6	21.81	21.95	0	3,304	0.00%
2018/08/17	0	0.00	3	21.37	21.45	-3	3,305	-0.09%
2018/08/16	2	20.95	0	0.00	20.90	2	3,309	0.06%
2018/08/15	5	21.10	0	0.00	21.10	5	3,296	0.15%
2018/08/14	1	21.50	0	0.00	21.50	1	3,268	0.03%
2018/08/09	0	0.00	0.2	22.00	22.00	-0.2	3,205	0.00%
2018/08/08	0	0.00	1	22.15	22.10	-1	3,239	-0.03%
2018/08/03	10	21.95	0.5	22.00	22.15	9.5	3,181	0.30%
2018/08/02	12	22.18	0	0.00	22.05	12	3,149	0.38%
2018/08/01	1	22.20	0	0.00	22.30	1	3,105	0.03%
2018/07/31	9	22.39	0	0.00	22.35	9	3,060	0.29%
2018/07/27	1	22.30	0	0.00	22.35	1	3,039	0.03%
2018/07/26	1	22.30	0	0.00	22.45	1	3,045	0.03%
2018/07/20	0	0.00	2	22.25	22.20	-2	3,067	-0.07%
2018/07/16	0	0.00	1	22.30	22.10	-1	3,104	-0.03%
2018/07/13	0	0.00	1	22.15	22.20	-1	3,121	-0.03%
2018/07/12	6	21.90	0	0.00	21.85	6	3,160	0.19%
2018/07/06	0	0.00	2	21.70	21.65	-2	3,322	-0.06%
2018/07/05	8	21.83	0	0.00	21.75	8	3,349	0.24%
2018/07/04	0	0.00	1	22.70	22.70	-1	3,423	-0.03%
2018/07/03	10	22.70	0	0.00	22.70	10	3,634	0.28%
2018/06/27	5	22.90	0	0.00	22.95	5	3,705	0.13%
2018/06/22	0	0.00	3	23.50	23.10	-3	3,770	-0.08%
2018/06/21	4	23.34	0	0.00	23.25	4	3,649	0.11%
2018/06/20	8	23.28	0	0.00	23.40	8	3,791	0.21%
2018/06/19	2	23.35	16	23.56	23.40	-14	3,791	-0.37%
2018/06/15	0	0.00	2	23.95	23.85	-2	3,763	-0.05%
2018/06/14	10	24.00	3	24.00	23.95	7	3,757	0.19%
2018/06/12	2	24.03	0	0.00	24.00	2	4,293	0.05%
2018/06/11	1	24.15	0	0.00	24.10	1	4,308	0.02%
2018/06/08	0	0.00	1	24.20	24.20	-1	4,337	-0.02%
2018/06/07	0	0.00	4	24.15	24.30	-4	4,329	-0.09%
2018/06/04	0	0.00	5	24.20	24.20	-5	4,277	-0.12%
2018/05/31	5	24.10	0	0.00	24.15	5	4,203	0.12%
2018/05/30	13	24.00	0	0.00	23.95	13	4,062	0.32%
2018/05/29	1	24.05	0	0.00	24.15	1	3,994	0.03%
2018/05/28	9	24.13	0	0.00	24.10	9	4,005	0.22%
2018/05/24	5	24.30	4	24.25	24.50	1	3,955	0.03%
2018/05/21	0	0.00	1	24.70	24.65	-1	3,944	-0.03%
2018/05/18	1	24.45	0	0.00	24.55	1	3,970	0.03%
2018/05/17	0	0.00	1.4	24.59	24.45	-1.4	4,026	-0.03%
2018/05/16	1	24.50	0	0.00	24.50	1	4,019	0.02%
2018/05/15	6	24.42	4	24.59	24.65	2	4,029	0.05%
2018/05/14	1	24.30	0	0.00	24.35	1	4,086	0.02%
2018/05/11	1	24.15	21	24.20	24.25	-20	4,077	-0.49%
2018/05/10	1	24.10	5	24.20	24.15	-4	4,078	-0.10%
2018/05/08	1	24.00	0	0.00	24.05	1	4,092	0.02%
2018/05/04	2	24.05	0	0.00	23.95	2	4,104	0.05%
2018/05/03	6	24.08	0	0.00	24.05	6	4,068	0.15%
2018/05/02	0	0.00	5	24.25	24.20	-5	4,077	-0.12%
2018/04/30	0	24.10	5	24.20	24.15	-5	4,084	-0.12%
2018/04/26	1	24.15	0	0.00	24.10	1	4,097	0.02%
2018/04/25	5	24.18	0	0.00	24.15	5	4,085	0.12%
2018/04/24	5	24.16	1	24.70	24.15	4	4,068	0.10%
2018/04/23	1	24.45	1.4	24.67	24.60	-0.4	4,080	-0.01%
2018/04/20	22	24.45	1	24.60	24.50	21	4,062	0.52%
2018/04/18	2	24.43	1	24.50	24.45	1	4,001	0.02%
2018/04/17	0	0.00	2	24.10	24.15	-2	3,957	-0.05%
2018/04/16	1	24.15	0	0.00	24.15	1	3,946	0.03%
2018/04/13	6	24.72	0	0.00	24.45	6	3,877	0.15%
2018/04/11	11	24.65	1	24.70	24.75	10	3,783	0.26%
2018/04/10	1	24.50	1	24.65	24.45	0	3,743	0.00%
2018/04/09	31	25.05	5	25.07	24.95	26	3,652	0.71%
2018/03/31	3	24.57	1	24.55	24.55	2	3,424	0.06%
2018/03/30	1	24.55	7	24.41	24.70	-6	3,409	-0.18%
2018/03/29	2	24.05	0	0.00	24.05	2	3,255	0.06%
2018/03/28	2	24.00	0	0.00	24.05	2	3,177	0.06%
2018/03/23	16	24.08	0	0.00	24.00	16	3,044	0.53%
2018/03/22	2	24.53	0	0.00	24.50	2	2,866	0.07%
2018/03/21	11	24.65	27	24.46	24.45	-16	2,844	-0.56%
2018/03/20	1	24.55	0	0.00	24.55	1	2,875	0.03%
2018/03/19	17	24.67	3	25.02	24.45	14	2,830	0.49%
2018/03/16	18	25.28	0	0.00	24.65	18	2,602	0.69%
2018/03/15	4	26.24	0	0.00	25.90	4	2,326	0.17%
2018/03/13	3	26.85	0	0.00	27.10	3	2,262	0.13%
2018/03/07	1	25.85	0	0.00	25.80	1	2,258	0.04%
2018/02/26	1	26.65	0	0.00	26.45	1	2,357	0.04%
2018/02/23	1	26.25	0	0.00	26.50	1	2,359	0.04%
2018/02/12	0	0.00	1	25.45	25.45	-1	2,372	-0.04%
2018/02/09	3	25.22	1	25.65	24.95	2	2,352	0.09%
2018/02/07	0	0.00	2	25.75	25.95	-2	2,298	-0.09%
2018/02/06	14	25.33	0	0.00	25.00	14	2,232	0.63%
2018/01/31	1	28.15	0	0.00	28.10	1	2,140	0.05%
2018/01/30	0	0.00	2	28.30	28.30	-2	2,121	-0.09%
2018/01/24	0	0.00	1	28.80	28.95	-1	2,053	-0.05%
2018/01/23	0	0.00	2	28.70	28.85	-2	2,098	-0.10%
2018/01/18	2	28.90	3	28.95	28.95	-1	2,068	-0.05%
2018/01/16	2	28.15	4	28.50	28.65	-2	2,045	-0.10%
2018/01/11	0	0.00	1	28.30	28.45	-1	2,084	-0.05%
2018/01/10	0	0.00	5	28.80	28.70	-5	2,129	-0.23%
2018/01/02	4	28.50	0	0.00	28.55	4	2,297	0.17%