東元 (1504)-富邦-敦南券商分點個股進出

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
59.0
漲跌
▲1.4
漲幅
+2.43%
成交量
26,023張
產業
上市電機機械類股
657人加入追蹤

立即追蹤
本地時間:14:30

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

東元 (1504)籌碼相關－富邦-敦南券商分點個股進出

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-敦南券商分點個股進出
富邦-敦南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
2024/06/07	17	57.59	30.9	58.32	59.00	-13.9	24,359	-0.06%
2024/06/06	2	57.10	4	57.20	57.60	-2	24,223	-0.01%
2024/06/05	4	57.55	9	57.64	57.30	-5	24,096	-0.02%
2024/06/04	13.2	57.02	12	57.68	57.60	1.2	24,016	0.00%
2024/06/03	5	56.38	33.9	56.87	57.50	-28.9	23,891	-0.12%
2024/05/31	48.1	55.30	101.3	55.39	56.20	-53.2	23,869	-0.22%	大賣/
2024/05/30	8.2	53.10	8	53.36	53.00	0.2	23,395	0.00%
2024/05/29	10	53.48	22.5	54.03	53.30	-12.5	23,379	-0.05%
2024/05/28	21	53.64	9	53.79	53.60	12	23,417	0.05%
2024/05/27	9	54.43	52	54.28	54.30	-43	23,576	-0.18%
2024/05/24	40.5	53.68	4	52.33	53.50	36.5	23,562	0.15%
2024/05/23	32.1	53.10	36	52.82	52.50	-3.9	23,866	-0.02%
2024/05/22	6	54.05	4	54.00	53.70	2	23,926	0.01%
2024/05/21	112.1	54.45	101.1	53.62	53.60	11	23,939	0.05%	大買/大賣/
2024/05/20	81	55.01	70	54.82	54.80	11	23,839	0.05%
2024/05/17	10	55.19	23	55.28	55.80	-13	23,744	-0.05%
2024/05/16	7	54.53	11.1	54.68	54.50	-4.1	23,840	-0.02%
2024/05/15	18	54.68	6	54.48	54.40	12	23,956	0.05%
2024/05/14	21	54.47	19	54.42	54.40	2	23,913	0.01%
2024/05/13	32.4	53.95	29.1	54.03	54.00	3.3	23,871	0.01%
2024/05/10	11	54.95	9.6	55.39	55.10	1.4	23,750	0.01%
2024/05/09	22	55.76	19.1	55.81	55.80	2.9	23,638	0.01%
2024/05/08	10	56.52	2.6	57.16	56.30	7.4	23,560	0.03%
2024/05/07	1	57.00	1	57.20	57.20	0	23,467	0.00%
2024/05/06	3.1	56.14	4	56.28	56.60	-1	23,439	0.00%
2024/05/03	43	56.13	40	55.85	55.70	3	23,356	0.01%
2024/05/02	46.1	56.98	47	56.86	56.70	-1	23,183	0.00%
2024/04/30	62.2	55.82	57.3	55.88	55.60	4.9	22,859	0.02%
2024/04/29	30.3	56.60	34	56.74	56.70	-3.7	22,836	-0.02%
2024/04/26	33.2	57.67	31.1	57.13	57.10	2.1	22,743	0.01%
2024/04/25	38	58.64	31	58.21	58.10	7	22,610	0.03%
2024/04/24	25.5	59.60	27	59.63	59.30	-1.5	22,489	-0.01%
2024/04/23	21.2	58.47	32.1	59.03	58.30	-10.9	22,272	-0.05%
2024/04/22	38.1	58.74	35	58.87	58.50	3.1	21,932	0.01%
2024/04/19	78.2	60.60	54	61.33	59.90	24.1	21,448	0.11%
2024/04/18	49.3	60.95	46	60.93	61.00	3.3	20,336	0.02%
2024/04/17	41.5	59.35	88.7	59.71	61.10	-47.2	19,309	-0.24%
2024/04/16	24.4	57.15	21.8	57.09	56.30	2.7	18,471	0.01%
2024/04/15	93.3	59.93	43	59.53	59.20	50.3	18,113	0.28%
2024/04/12	51	59.41	97.9	59.43	60.80	-46.9	17,034	-0.28%
2024/04/11	22	56.55	129.1	56.41	56.50	-107.1	15,929	-0.67%	大賣/鉅額交易
2024/04/10	16	56.39	5	56.58	56.20	11	15,614	0.07%
2024/04/09	8.8	57.07	12.5	57.02	57.00	-3.7	15,590	-0.02%
2024/04/08	8	55.95	6.1	56.16	56.30	1.9	15,515	0.01%
2024/04/03	10.2	55.75	11.5	56.00	55.70	-1.3	15,485	-0.01%
2024/04/02	53.1	55.46	56	55.53	55.40	-3	15,522	-0.02%
2024/04/01	51.4	56.76	36	56.23	56.20	15.4	15,345	0.10%
2024/03/29	14.2	56.04	41.3	56.77	58.10	-27.1	15,029	-0.18%
2024/03/28	22.3	57.20	37	57.03	57.10	-14.7	14,351	-0.10%
2024/03/27	25	55.36	23	55.74	55.70	2	13,900	0.01%
2024/03/26	96.7	55.75	127.2	56.19	55.60	-30.5	13,789	-0.22%	大賣/
2024/03/25	11	56.40	12.2	56.21	56.00	-1.2	13,009	-0.01%
2024/03/22	67.1	57.72	133	56.10	55.90	-65.9	12,967	-0.51%	大賣/
2024/03/21	145.7	58.40	50	57.99	58.10	95.7	12,586	0.76%	大買/
2024/03/20	123.2	56.25	85.6	56.08	56.00	37.6	12,939	0.29%	大買/
2024/03/19	49.5	55.28	65.4	55.30	55.00	-15.9	12,418	-0.13%
2024/03/18	7	52.81	42.3	52.38	52.80	-35.3	11,707	-0.30%
2024/03/15	16.2	51.16	8	50.86	50.60	8.2	11,390	0.07%
2024/03/14	35	51.48	21.2	51.34	51.50	13.8	11,222	0.12%
2024/03/13	55	51.54	19.2	51.37	51.00	35.8	11,182	0.32%
2024/03/12	23.5	50.99	15.2	50.87	51.10	8.2	11,372	0.07%
2024/03/11	2	50.25	10.4	49.81	50.30	-8.4	11,599	-0.07%
2024/03/08	7.1	49.50	6.4	49.39	49.40	0.7	11,867	0.01%
2024/03/07	21.1	50.22	58.6	49.93	50.10	-37.6	12,105	-0.31%
2024/03/06	72.1	50.56	13.7	50.36	50.50	58.4	11,973	0.49%
2024/03/05	2	48.63	7.1	48.85	48.95	-5.1	11,645	-0.04%
2024/03/04	3	48.62	2	48.78	48.75	1	11,615	0.01%
2024/03/01	4	48.54	22.5	48.87	48.65	-18.4	11,583	-0.16%
2024/02/29	8.4	48.80	11.2	49.10	49.20	-2.8	11,483	-0.02%
2024/02/27	9	47.43	17.5	47.78	47.60	-8.5	11,383	-0.07%
2024/02/26	63.5	48.58	39	48.92	48.25	24.5	11,321	0.22%
2024/02/23	27	47.88	38	47.84	47.95	-11	11,017	-0.10%
2024/02/22	1	47.16	11	47.48	47.05	-10	11,068	-0.09%
2024/02/21	3	47.10	6	47.18	47.05	-3	11,372	-0.03%
2024/02/20	2	47.10	3.1	47.08	47.45	-1.1	11,654	-0.01%
2024/02/19	24	48.09	24.1	47.93	47.35	-0.1	11,852	0.00%
2024/02/16	17	47.30	18.1	47.42	47.60	-1.1	11,802	-0.01%
2024/02/15	3	45.82	5	45.80	45.85	-2	11,903	-0.02%
2024/02/05	12	46.34	16.1	46.53	46.65	-4.1	11,990	-0.03%
2024/02/02	4	46.43	8.1	46.40	46.30	-4.1	12,011	-0.03%
2024/02/01	10	46.58	27.2	46.36	46.75	-17.2	12,007	-0.14%
2024/01/31	1	46.20	1	46.25	46.05	0	11,978	0.00%
2024/01/30	4.1	46.40	3.5	46.24	46.20	0.6	12,019	0.00%
2024/01/29	5	45.62	48	45.70	46.20	-43	12,024	-0.36%
2024/01/26	0.1	45.30	1	45.30	45.20	-0.9	11,964	-0.01%
2024/01/25	2	45.20	1	45.20	45.20	1	11,984	0.01%
2024/01/24	6.5	45.29	1	45.50	45.20	5.5	12,063	0.05%
2024/01/23	7	46.01	8.1	45.61	45.45	-1.1	12,091	-0.01%
2024/01/22	47	44.46	6.1	44.58	44.95	40.9	11,935	0.34%
2024/01/19	3	43.65	8	43.96	43.90	-5	11,891	-0.04%
2024/01/18	0	0.00	0.1	43.70	43.80	-0.1	11,910	0.00%
2024/01/17	9.5	43.88	1.3	44.13	43.40	8.2	11,917	0.07%
2024/01/16	0	0.00	1	44.80	44.80	-1	11,808	-0.01%
2024/01/15	3	45.60	4.1	45.44	45.55	-1.1	11,885	-0.01%
2024/01/12	0	45.20	0	0.00	44.90	0	12,000	0.00%
2024/01/11	4	44.91	3	44.93	44.95	1	12,058	0.01%
2024/01/10	2	45.20	3.2	45.02	45.35	-1.2	12,112	-0.01%
2024/01/09	22.1	45.55	21	45.55	45.40	1.1	12,186	0.01%
2024/01/08	7	45.96	8	46.09	45.95	-1	12,149	-0.01%
2024/01/05	7.1	46.23	0	0.00	46.05	7.1	12,177	0.06%
2024/01/04	6	46.51	3	46.57	46.75	3	12,201	0.02%
2024/01/03	7.2	46.62	4	46.64	46.55	3.2	12,356	0.03%
2024/01/02	14.1	47.21	6	47.11	47.50	8.1	12,271	0.07%
2023/12/29	13	46.82	5.2	46.98	46.80	7.8	12,148	0.06%
2023/12/28	18	46.78	29	46.82	46.85	-11	12,153	-0.09%
2023/12/27	5.1	46.15	2	46.33	45.95	3.1	12,096	0.03%
2023/12/26	2	46.15	16.2	46.38	46.40	-14.2	12,130	-0.12%
2023/12/25	3.2	46.44	4	46.31	46.30	-0.8	12,154	-0.01%
2023/12/22	0	45.70	2	45.68	45.60	-2	12,258	-0.02%
2023/12/21	21.1	45.54	0	0.00	45.25	21.1	12,438	0.17%
2023/12/20	9.1	46.23	6	46.38	46.30	3.1	12,545	0.02%
2023/12/19	9	45.97	5	46.05	45.95	4	12,743	0.03%
2023/12/18	18	46.36	65	46.78	46.60	-47	12,657	-0.37%
2023/12/15	5	46.64	21.1	47.13	46.60	-16.1	12,517	-0.13%
2023/12/14	6	45.40	13	45.39	45.65	-7	11,516	-0.06%
2023/12/13	3	45.10	1	45.15	45.05	2	11,416	0.02%
2023/12/12	45.2	45.25	3	45.12	45.10	42.2	11,526	0.37%
2023/12/11	8	45.66	3	45.87	45.70	5	11,478	0.04%
2023/12/08	3.1	45.79	1	46.50	45.80	2.1	11,478	0.02%
2023/12/07	16	46.20	6.1	46.64	46.05	10	11,362	0.09%
2023/12/06	44.2	45.96	28	46.14	45.65	16.2	10,927	0.15%
2023/12/05	16	44.34	9.1	45.10	45.05	6.9	10,481	0.07%
2023/12/04	13.3	45.09	8.5	45.14	44.85	4.8	10,209	0.05%
2023/12/01	3	46.30	2	46.68	46.25	1	9,873	0.01%
2023/11/30	3	47.07	1	47.10	46.70	2	9,811	0.02%
2023/11/29	26	47.12	20	47.26	46.80	6	9,838	0.06%
2023/11/28	0.2	47.57	6	47.60	47.50	-5.8	9,780	-0.06%
2023/11/27	2	47.35	7.2	47.74	47.35	-5.2	9,718	-0.05%
2023/11/24	30	47.55	10.4	47.51	47.35	19.6	9,668	0.20%
2023/11/23	1	46.90	3.5	46.90	46.85	-2.5	9,518	-0.03%
2023/11/22	0.4	46.02	6	45.92	46.10	-5.6	9,462	-0.06%
2023/11/21	4.3	46.71	1	46.30	46.20	3.3	9,394	0.04%
2023/11/20	8.6	46.76	8	47.01	46.95	0.6	9,437	0.01%
2023/11/17	11	45.50	13.3	45.50	45.75	-2.3	9,162	-0.03%
2023/11/16	8.5	44.00	6	44.00	44.35	2.5	9,069	0.03%
2023/11/15	6	44.80	1.4	44.81	44.65	4.6	8,980	0.05%
2023/11/14	22.3	44.41	26	44.51	44.30	-3.7	9,219	-0.04%
2023/11/13	0.3	45.03	9.1	44.90	46.05	-8.8	9,059	-0.10%
2023/11/10	10.4	45.80	0	0.00	45.75	10.4	9,118	0.11%
2023/11/09	3.3	46.27	1	46.30	46.20	2.3	9,170	0.03%
2023/11/08	3.5	46.84	0	0.00	46.60	3.5	9,343	0.04%
2023/11/07	13.1	46.86	2	47.00	47.00	11.1	9,596	0.12%
2023/11/06	1	47.62	0.1	48.15	47.40	0.9	9,659	0.01%
2023/11/03	0	0.00	3.2	47.53	47.60	-3.2	9,710	-0.03%
2023/11/02	2	46.00	2	46.70	46.75	0	9,839	0.00%
2023/11/01	4.1	45.78	3	45.45	45.40	1.1	9,973	0.01%
2023/10/31	4.2	46.76	4	46.96	46.10	0.2	10,060	0.00%
2023/10/30	1	47.60	3	47.63	47.50	-2	10,326	-0.02%
2023/10/27	1	47.50	4	47.78	47.40	-3	10,512	-0.03%
2023/10/26	10.1	48.00	4	47.90	47.80	6.1	10,780	0.06%
2023/10/25	2.1	48.97	2	49.43	48.60	0.1	11,168	0.00%
2023/10/24	2	48.83	1	48.55	48.95	1	11,637	0.01%
2023/10/23	4.1	49.31	32	49.36	49.15	-27.9	14,067	-0.20%
2023/10/20	1.1	48.06	4	46.55	48.15	-2.9	15,471	-0.02%
2023/10/19	5.2	47.46	3	47.45	47.45	2.2	15,903	0.01%
2023/10/18	0.1	47.90	10	48.00	48.60	-10	16,773	-0.06%
2023/10/17	1.1	48.43	16	48.48	47.75	-14.9	16,840	-0.09%
2023/10/16	2.2	49.05	0	0.00	49.05	2.2	17,089	0.01%
2023/10/13	7.3	49.25	2	49.20	49.10	5.3	17,406	0.03%
2023/10/12	0	49.65	1.1	49.75	49.80	-1.1	18,131	-0.01%
2023/10/11	32.3	49.15	7.1	48.79	48.50	25.1	18,470	0.14%
2023/10/06	1.3	50.04	0.1	50.20	49.90	1.2	18,486	0.01%
2023/10/05	9.2	50.02	2	50.50	50.60	7.2	18,612	0.04%
2023/10/04	4	49.76	6	49.35	49.60	-2	18,830	-0.01%
2023/10/03	8	51.92	31	51.02	51.00	-23	19,013	-0.12%
2023/10/02	9.1	51.86	12	52.10	52.10	-2.9	19,083	-0.02%
2023/09/28	2.2	51.57	2.2	51.94	52.00	0	19,150	0.00%
2023/09/27	7	51.86	15	51.99	52.00	-8	19,231	-0.04%
2023/09/26	23.1	52.01	43.1	52.13	51.70	-20.1	19,176	-0.10%
2023/09/25	20.4	51.69	13	51.88	51.40	7.4	19,087	0.04%
2023/09/22	11.2	50.40	26.1	50.13	51.00	-14.9	18,922	-0.08%
2023/09/21	15.1	49.15	3	48.82	48.75	12.1	18,722	0.06%
2023/09/20	35.1	50.48	21.2	50.52	50.60	13.9	18,815	0.07%
2023/09/19	6	50.32	18.1	50.31	50.50	-12.1	19,025	-0.06%
2023/09/18	1.1	49.32	0.1	49.70	49.15	1	19,243	0.01%
2023/09/15	0.1	49.50	5	49.19	49.85	-5	19,513	-0.03%
2023/09/14	2	48.55	0	0.00	48.95	2	19,922	0.01%
2023/09/13	6.2	48.26	5	48.11	48.55	1.2	20,240	0.01%
2023/09/12	4	47.70	4.1	47.63	47.60	-0.1	21,177	0.00%
2023/09/11	34.4	47.43	29	47.44	46.80	5.4	21,496	0.03%
2023/09/08	2	48.20	6.1	48.35	48.20	-4.1	21,678	-0.02%
2023/09/07	9.2	47.80	7.1	47.67	47.70	2.2	21,834	0.01%
2023/09/06	12	48.17	12	48.15	48.05	0	22,052	0.00%
2023/09/05	3.3	48.50	3	48.45	48.70	0.3	22,471	0.00%
2023/09/04	13	48.71	8	48.77	48.90	5	22,853	0.02%
2023/09/01	11	49.63	1.1	50.11	49.30	9.9	23,380	0.04%
2023/08/31	0	0.00	2.1	49.94	49.90	-2.1	23,598	-0.01%
2023/08/30	0.1	49.80	2	49.58	49.40	-1.9	24,036	-0.01%
2023/08/29	7	49.48	7	49.22	49.55	0	25,008	0.00%
2023/08/28	9.5	49.95	15.1	49.68	49.60	-5.6	25,126	-0.02%
2023/08/25	16.2	50.40	6	50.18	50.10	10.2	25,489	0.04%
2023/08/24	14	50.91	21.2	50.95	51.10	-7.2	25,596	-0.03%
2023/08/23	8.1	49.41	11.2	49.38	49.30	-3.1	25,596	-0.01%
2023/08/22	26.7	49.48	5	49.42	49.25	21.7	25,880	0.08%
2023/08/21	12	50.25	4.3	50.38	50.10	7.7	26,172	0.03%
2023/08/18	24.3	51.83	15	51.67	51.20	9.3	26,329	0.04%
2023/08/17	11	50.82	4	50.85	51.20	7	26,331	0.03%
2023/08/16	7.4	50.50	12	51.06	50.80	-4.6	26,923	-0.02%
2023/08/15	3	50.53	19	50.69	50.90	-16	28,001	-0.06%
2023/08/14	20.2	50.43	23.2	50.97	49.75	-3.1	29,259	-0.01%
2023/08/11	20.9	50.13	27	50.22	49.70	-6.1	29,311	-0.02%
2023/08/10	5.4	51.20	16	50.93	50.70	-10.6	29,651	-0.04%
2023/08/09	50	52.24	17	52.55	52.20	33	30,459	0.11%
2023/08/08	5	52.62	4	52.60	52.30	1	30,630	0.00%
2023/08/07	15	53.63	3	53.80	53.80	12	30,917	0.04%
2023/08/04	0	0.00	1	52.50	52.50	-1	30,934	0.00%
2023/08/02	13	53.07	15	54.56	53.10	-2	31,471	-0.01%
2023/08/01	4.1	53.10	4	53.18	53.20	0.1	32,218	0.00%
2023/07/31	11	54.71	5	54.72	53.80	6	32,510	0.02%
2023/07/28	26	53.80	6	53.88	54.60	20	32,582	0.06%
2023/07/27	15.1	55.22	11	55.35	55.00	4.1	32,509	0.01%
2023/07/26	107.1	57.86	65.3	58.74	55.00	41.8	32,680	0.13%	大買/
2023/07/25	29	56.82	151.4	56.94	59.00	-122.4	30,459	-0.40%	大賣/鉅額交易
2023/07/24	33	54.90	6	54.67	53.70	27	29,135	0.09%
2023/07/21	41	55.25	79	55.27	55.60	-38	28,830	-0.13%
2023/07/20	3	52.53	5	52.94	52.90	-2	28,388	-0.01%
2023/07/19	32	52.24	12	51.88	51.50	20	28,384	0.07%
2023/07/18	28.1	53.92	12	53.63	53.00	16.1	28,340	0.06%
2023/07/17	34.2	55.18	6	55.47	54.70	28.2	28,293	0.10%
2023/07/14	43	53.60	47	53.42	53.50	-4	27,997	-0.01%
2023/07/13	5	51.90	10	52.25	52.00	-5	27,939	-0.02%
2023/07/12	7.1	52.86	14	52.71	52.70	-6.9	28,160	-0.02%
2023/07/11	15	52.03	1.3	52.22	52.20	13.7	28,583	0.05%
2023/07/10	73.3	52.91	16	52.64	52.70	57.3	29,213	0.20%
2023/07/07	59.1	50.99	57	50.91	51.00	2.1	29,612	0.01%
2023/07/06	6.1	51.69	8	51.84	51.50	-2	30,322	-0.01%
2023/07/05	6	52.38	15	52.23	52.10	-9	30,540	-0.03%
2023/07/04	3	53.40	1	53.30	53.00	2	31,007	0.01%
2023/07/03	49	54.01	19	53.95	54.00	30	31,095	0.10%
2023/06/30	4	52.28	7	52.87	53.30	-3	31,439	-0.01%
2023/06/29	0	0.00	154	53.28	52.90	-154	31,887	-0.48%	大賣/鉅額交易
2023/06/28	176	52.97	22	53.07	52.70	154	32,794	0.47%	大買/鉅額交易
2023/06/27	18	53.39	25	53.72	53.50	-7	33,152	-0.02%
2023/06/26	31	55.41	8	55.45	54.50	23	34,208	0.07%
2023/06/21	19	56.88	6	56.92	57.00	13	35,109	0.04%
2023/06/20	33	56.92	40	57.13	56.90	-7	35,780	-0.02%
2023/06/19	17	56.42	10	56.66	55.80	7	36,374	0.02%
2023/06/16	54	57.28	61	56.75	56.80	-7	36,338	-0.02%
2023/06/15	23	53.29	21	53.84	54.30	2	35,547	0.01%
2023/06/14	12	53.28	6	53.55	53.40	6	35,532	0.02%
2023/06/13	12	53.68	3	53.80	53.60	9	35,517	0.03%
2023/06/12	9	53.32	7	53.29	53.00	2	35,910	0.01%
2023/06/09	26	54.87	18	54.87	54.70	8	35,907	0.02%
2023/06/08	7	56.60	0	0.00	56.30	7	35,702	0.02%
2023/06/07	10	56.88	13	56.52	57.40	-3	35,651	-0.01%
2023/06/06	5	54.46	1	55.00	54.50	4	35,811	0.01%
2023/06/05	9	54.87	11	55.11	54.70	-2	36,222	-0.01%
2023/06/02	34.4	54.04	30	54.47	54.10	4.4	36,299	0.01%
2023/06/01	12	51.87	4	51.88	52.00	8	35,459	0.02%
2023/05/31	9	51.58	3	51.87	51.20	6	35,375	0.02%
2023/05/30	8	51.35	1	51.20	51.10	7	35,007	0.02%
2023/05/29	2	52.00	23	51.89	51.80	-21	34,911	-0.06%
2023/05/26	27	51.05	16	51.18	50.90	11	34,768	0.03%
2023/05/25	31	52.45	12	52.78	51.80	19	34,623	0.05%
2023/05/24	7	51.26	8	51.85	52.40	-1	34,240	0.00%
2023/05/23	18	52.05	17	52.25	51.90	1	34,146	0.00%
2023/05/22	49	52.05	48.5	52.03	51.90	0.5	34,209	0.00%
2023/05/19	41	51.21	49	51.11	51.10	-8	33,571	-0.02%
2023/05/18	32	49.32	47	49.04	49.80	-15	32,429	-0.05%
2023/05/17	4	46.70	8	46.92	47.00	-4	31,184	-0.01%
2023/05/16	15	46.77	12	46.75	47.00	3	30,965	0.01%
2023/05/15	19	47.15	23	47.09	47.15	-4	30,378	-0.01%
2023/05/12	12	45.44	6.1	45.32	45.50	5.9	29,474	0.02%
2023/05/11	12	45.44	6.1	45.32	44.95	5.9	29,168	0.02%
2023/05/10	11	46.56	3	46.52	46.70	8	28,742	0.03%
2023/05/09	12	47.49	19	47.69	47.00	-7	28,588	-0.02%
2023/05/08	22	48.41	41	47.90	48.70	-19	27,900	-0.07%
2023/05/05	16	45.44	12	45.66	45.65	4	26,863	0.01%
2023/05/04	10	46.17	9.2	46.41	46.60	0.8	26,436	0.00%
2023/05/03	18.3	45.98	24.1	46.01	45.70	-5.8	26,125	-0.02%
2023/05/02	38	45.86	33	45.77	46.25	5	25,840	0.02%
2023/04/28	8	44.26	2	44.33	44.15	6	25,225	0.02%
2023/04/27	5	42.91	5	43.48	43.65	0	24,939	0.00%
2023/04/26	0	0.00	20	42.92	43.25	-20	24,679	-0.08%
2023/04/25	23	44.64	22	44.35	43.05	1	24,372	0.00%
2023/04/24	3	44.17	13	43.81	44.45	-10	23,832	-0.04%
2023/04/21	6	43.64	1	43.85	43.80	5	23,623	0.02%
2023/04/20	1	44.40	2	44.60	44.00	-1	23,290	0.00%
2023/04/19	10.1	45.15	9	45.44	45.00	1.1	23,008	0.00%
2023/04/18	12	45.04	3	44.63	44.30	9	22,521	0.04%
2023/04/17	10	45.01	8	45.09	44.60	2	22,278	0.01%
2023/04/14	26	45.08	18	45.19	44.85	8	21,874	0.04%
2023/04/13	40	46.54	20	46.27	46.00	20	21,267	0.09%
2023/04/12	20	45.08	22.1	45.09	45.40	-2.1	20,354	-0.01%
2023/04/11	34	44.94	24	44.94	44.40	10	19,625	0.05%
2023/04/10	7	43.94	16	43.95	43.95	-9	18,702	-0.05%
2023/04/07	28	43.43	26	43.52	43.05	2	18,260	0.01%
2023/04/06	19	42.02	11	42.20	42.60	8	17,591	0.05%
2023/03/31	19	41.81	14.3	41.89	42.50	4.7	17,338	0.03%
2023/03/30	18	42.82	13	43.03	42.70	5	16,783	0.03%
2023/03/29	25.3	42.09	43.5	42.55	42.90	-18.2	16,156	-0.11%
2023/03/28	31	41.30	30.3	41.39	40.90	0.7	15,121	0.00%
2023/03/27	69.4	43.01	81.1	42.76	41.90	-11.7	14,519	-0.08%
2023/03/24	86	42.62	41.7	42.89	44.00	44.3	13,151	0.34%
2023/03/23	33.9	39.49	58.4	39.42	40.00	-24.5	11,847	-0.21%
2023/03/22	81.6	38.34	63	38.23	37.90	18.5	10,854	0.17%
2023/03/21	23	36.53	6	36.65	36.25	17	9,674	0.18%
2023/03/20	8	35.84	6	35.74	35.85	2	9,313	0.02%
2023/03/17	4	35.18	13	34.99	35.20	-9	9,080	-0.10%
2023/03/16	1.1	35.26	12	35.03	35.00	-10.9	8,746	-0.12%
2023/03/15	83	36.09	55	36.20	35.70	28	8,502	0.33%
2023/03/14	1.2	34.29	2	35.00	35.20	-0.8	7,977	-0.01%
2023/03/13	4	34.70	6.5	34.81	34.90	-2.5	7,687	-0.03%
2023/03/10	10.5	35.00	3	35.12	35.10	7.5	7,405	0.10%
2023/03/09	13	36.56	20.3	36.43	36.00	-7.3	7,062	-0.10%
2023/03/08	16.4	34.81	14.7	35.03	34.50	1.8	6,249	0.03%
2023/03/07	14	34.48	49.1	33.41	35.10	-35.1	5,568	-0.63%
2023/03/06	64	32.11	31	32.40	31.95	33	5,029	0.66%
2023/03/03	6	31.17	37	31.74	31.55	-31	4,837	-0.64%
2023/03/02	0	0.00	2	30.75	30.80	-2	4,735	-0.04%
2023/03/01	0	0.00	1	30.30	30.50	-1	4,690	-0.02%
2023/02/24	40	31.17	1	31.00	30.75	39	4,662	0.84%
2023/02/23	3	31.10	7	31.04	30.95	-4	4,564	-0.09%
2023/02/22	1	30.10	0.1	30.20	30.25	1	4,425	0.02%
2023/02/21	2	30.45	0.1	30.40	30.40	1.9	4,287	0.04%
2023/02/20	3	30.57	7.1	30.10	30.85	-4.1	4,090	-0.10%
2023/02/17	0	29.35	4	29.30	29.30	-4	3,679	-0.11%
2023/02/16	0	0.00	2	29.95	29.70	-2	3,705	-0.05%
2023/02/15	5	29.63	5	29.63	29.45	0	3,636	0.00%
2023/02/14	0	0.00	5	29.31	29.40	-5	3,512	-0.14%
2023/02/13	0	29.15	1	29.30	29.30	-1	3,478	-0.03%
2023/02/10	0.2	29.20	3	29.35	29.35	-2.8	3,455	-0.08%
2023/02/08	11	29.00	3	29.05	29.05	8	3,455	0.23%
2023/02/07	0.2	28.90	2	28.90	29.00	-1.8	3,453	-0.05%
2023/02/06	0	0.00	2	29.20	28.90	-2	3,417	-0.06%
2023/02/03	0	28.80	5	28.95	29.00	-5	3,402	-0.15%
2023/02/02	1	28.85	0	0.00	28.85	1	3,401	0.03%
2023/02/01	2	29.05	0	0.00	28.75	2	3,403	0.06%
2023/01/31	4	28.58	0	0.00	28.70	4	3,396	0.12%
2023/01/16	0	0.00	3	28.40	28.20	-3	3,340	-0.09%
2023/01/13	0	0.00	11	28.35	28.25	-11	3,347	-0.33%
2023/01/12	2	28.30	12	28.26	28.25	-10	3,496	-0.29%
2023/01/11	0	0.00	10	28.43	28.35	-10	3,492	-0.29%
2023/01/10	4	28.38	37	28.46	28.50	-33	3,495	-0.94%
2023/01/09	0	28.40	10.2	28.46	28.50	-10.2	3,485	-0.29%
2023/01/06	0	0.00	12	28.18	28.25	-12	3,454	-0.35%
2023/01/05	23	28.38	12	28.21	28.05	11	3,484	0.32%
2023/01/04	0	0.00	9	27.91	27.90	-9	3,346	-0.27%
2023/01/03	0	0.00	4	27.40	27.35	-4	3,328	-0.12%
2022/12/30	0	0.00	3	27.63	27.55	-3	3,329	-0.09%
2022/12/28	1	27.65	3	27.75	27.70	-2	3,398	-0.06%
2022/12/27	0.1	27.65	0	0.00	27.80	0.1	3,403	0.00%
2022/12/23	4	27.08	0	0.00	27.25	4	3,429	0.12%
2022/12/22	1	27.25	0	0.00	27.35	1	3,473	0.03%
2022/12/20	4	27.23	4	27.30	27.30	0	3,507	0.00%
2022/12/19	6	27.50	0	0.00	27.40	6	3,512	0.17%
2022/12/16	10	27.84	0	0.00	27.75	10	3,506	0.29%
2022/12/14	3	28.03	0	0.00	28.15	3	3,480	0.09%
2022/12/13	11	27.79	0	0.00	27.85	11	3,459	0.32%
2022/12/12	15	27.80	0	0.00	27.80	15	3,461	0.43%
2022/12/08	2	27.65	0	0.00	27.75	2	3,548	0.06%
2022/12/07	6	27.77	0	0.00	27.70	6	3,548	0.17%
2022/12/06	2	28.48	0	0.00	27.90	2	3,518	0.06%
2022/12/05	7	28.14	0	0.00	28.00	7	3,447	0.20%
2022/12/02	5	28.32	0	0.00	28.15	5	3,413	0.15%
2022/12/01	2	28.10	1	28.20	28.20	1	3,387	0.03%
2022/11/30	2	28.10	0	0.00	28.15	2	3,365	0.06%
2022/11/29	1	27.90	0	0.00	28.20	1	3,353	0.03%
2022/11/28	3	27.58	0	0.00	27.90	3	3,339	0.09%
2022/11/24	0	0.00	1	27.95	27.90	-1	3,367	-0.03%
2022/11/23	6	27.43	0	0.00	27.40	6	3,374	0.18%
2022/11/22	14	27.49	0	0.00	27.35	14	3,396	0.41%
2022/11/21	10	27.90	0	0.00	27.80	10	3,350	0.30%
2022/11/18	4	28.40	0	0.00	28.10	4	3,444	0.12%
2022/11/17	0	0.00	4	28.78	29.00	-4	3,383	-0.12%
2022/11/16	5	28.56	3.2	28.57	28.50	1.8	3,370	0.05%
2022/11/15	5	28.75	0.1	29.00	29.00	4.9	3,317	0.15%
2022/11/14	1	28.90	1	29.10	28.85	0	3,316	0.00%
2022/11/11	0	0.00	1	29.70	29.65	-1	3,237	-0.03%
2022/11/10	0	0.00	10	29.10	28.95	-10	3,251	-0.31%
2022/11/09	0	29.20	0	0.00	29.10	0	3,425	0.00%
2022/11/08	2	29.15	4	29.45	29.30	-2	3,448	-0.06%
2022/11/07	0	29.25	0	0.00	29.30	0	3,409	0.00%
2022/11/04	0	0.00	2	28.95	28.95	-2	3,366	-0.06%
2022/11/02	0	28.65	0	0.00	28.55	0	3,289	0.00%
2022/11/01	2	28.45	0	0.00	28.65	2	3,272	0.06%
2022/10/31	5	28.50	0	0.00	28.50	5	3,248	0.15%
2022/10/27	1	28.75	3	28.85	29.05	-2	3,173	-0.06%
2022/10/25	0	0.00	3	28.20	28.10	-3	3,129	-0.10%
2022/10/24	0	27.70	0	0.00	27.55	0	3,084	0.00%
2022/10/21	0	0.00	0	27.10	27.00	0	3,094	0.00%
2022/10/20	0	0.00	3	27.70	27.05	-3	3,127	-0.10%
2022/10/19	0	0.00	6	27.60	27.20	-6	2,985	-0.20%
2022/10/13	1	26.80	0	0.00	26.90	1	3,094	0.03%
2022/10/11	6	27.60	0	0.00	27.50	6	3,045	0.20%
2022/10/07	6	27.80	0	0.00	27.95	6	3,052	0.20%
2022/10/06	2	28.00	2	28.25	28.00	0	3,072	0.00%
2022/10/04	2	28.05	0	0.00	28.05	2	3,039	0.07%
2022/09/30	2	27.60	2	28.15	28.15	0	3,089	0.00%
2022/09/29	0	0.00	34	28.15	27.90	-34	3,108	-1.09%
2022/09/28	34	28.09	0	0.00	28.05	34	3,101	1.10%
2022/09/27	0	0.00	7	28.20	28.20	-7	3,142	-0.22%
2022/09/26	0	28.40	0	0.00	28.30	0	3,197	0.00%
2022/09/22	1	28.30	6	28.72	28.90	-5	3,802	-0.13%
2022/09/21	0	28.75	0	0.00	28.80	0	3,969	0.00%
2022/09/16	1	28.30	0	0.00	28.50	1	4,278	0.02%
2022/09/14	2	28.70	0	0.00	28.70	2	4,198	0.05%
2022/09/13	0	0.00	1	29.30	29.30	-1	4,223	-0.02%
2022/09/06	1	29.50	0	0.00	29.30	1	4,414	0.02%
2022/09/05	8	29.80	0	0.00	29.75	8	4,436	0.18%
2022/09/02	0	0.00	1	29.45	29.45	-1	4,469	-0.02%
2022/08/29	0	28.85	0	0.00	29.20	0	4,401	0.00%
2022/08/25	3	29.95	55.1	30.08	29.60	-52.1	4,349	-1.20%
2022/08/24	30	29.65	0	29.75	29.70	30	4,308	0.70%
2022/08/22	0	0.00	10	29.30	29.50	-10	4,320	-0.23%
2022/08/19	0	29.50	20	29.45	29.50	-20	4,349	-0.46%
2022/08/18	0	29.60	0	0.00	29.65	0	4,326	0.00%
2022/08/17	0	0.00	1	30.10	29.90	-1	4,299	-0.02%
2022/08/16	1	30.09	0.1	30.10	29.80	0.9	4,200	0.02%
2022/08/15	0	29.10	0.1	29.10	29.30	-0.1	4,013	0.00%
2022/08/12	0	0.00	2	28.90	28.95	-2	3,974	-0.05%
2022/08/11	0	28.64	0	0.00	28.80	0	3,984	0.00%
2022/08/09	0	0.00	20	28.50	28.60	-20	4,008	-0.50%
2022/08/08	20	28.30	0	0.00	28.35	20	4,125	0.48%
2022/08/03	2	28.60	0	0.00	28.30	2	4,226	0.05%
2022/08/02	0	28.70	0	0.00	28.70	0	4,230	0.00%
2022/08/01	3	29.00	3	29.00	29.00	0	4,236	0.00%
2022/07/29	0	0.00	6	29.20	29.35	-6	4,251	-0.14%
2022/07/28	1	29.15	3	29.22	29.30	-2	4,257	-0.05%
2022/07/26	20	28.90	7	28.87	28.95	13	4,199	0.31%
2022/07/25	12	28.89	2	28.93	28.85	10	4,258	0.23%
2022/07/22	0	0.00	1	28.60	28.50	-1	4,268	-0.02%
2022/07/21	0	28.45	0	0.00	28.70	0	4,306	0.00%
2022/07/20	20	29.20	11	29.13	28.70	9	4,365	0.21%
2022/07/19	0.1	28.59	5	28.65	28.75	-4.9	4,380	-0.11%
2022/07/18	1	28.50	0	0.00	28.45	1	4,515	0.02%
2022/07/15	4	28.13	5	28.25	28.40	-1	4,656	-0.02%
2022/07/14	4	28.19	0	0.00	28.25	4	4,778	0.08%
2022/07/13	3	28.33	2	28.30	28.20	1	4,819	0.02%
2022/07/12	1	28.00	0	0.00	28.05	1	4,925	0.02%
2022/07/11	0	28.80	2	28.65	28.60	-2	5,084	-0.04%
2022/07/08	2	28.30	0	0.00	28.25	2	5,129	0.04%
2022/07/07	19	28.31	16	28.47	28.40	3	5,237	0.06%
2022/07/06	1	28.90	4	28.75	28.50	-3	5,195	-0.06%
2022/07/05	18	28.99	6	28.90	28.65	12	5,186	0.23%
2022/07/04	2	28.95	9	28.75	28.70	-7	5,127	-0.14%
2022/07/01	19	30.11	24	30.25	29.05	-5	5,112	-0.10%
2022/06/30	50	29.92	33	29.88	29.85	17	4,819	0.35%
2022/06/29	5	29.41	2	29.30	29.45	3	4,609	0.07%
2022/06/28	8	28.91	0	0.00	28.80	8	4,750	0.17%
2022/06/27	1	29.00	1	29.05	28.95	0	4,810	0.00%
2022/06/24	1	29.50	11.1	29.53	29.80	-10.1	4,699	-0.21%
2022/06/23	0	28.45	0	0.00	28.65	0	4,532	0.00%
2022/06/21	0	28.45	6	28.50	28.65	-6	4,626	-0.13%
2022/06/15	0	28.80	3	28.62	28.60	-3	4,550	-0.07%
2022/06/14	5.1	29.78	3	29.80	29.75	2.1	4,531	0.05%
2022/06/07	0	30.10	0	0.00	30.05	0	4,428	0.00%
2022/06/01	9.4	30.70	0	0.00	30.50	9.4	4,436	0.21%
2022/05/31	6.1	30.78	0	0.00	30.95	6.1	4,384	0.14%
2022/05/30	0	30.10	0	0.00	30.25	0	4,298	0.00%
2022/05/27	0	29.30	4	29.90	29.60	-4	4,268	-0.09%
2022/05/24	0.5	28.85	0	0.00	28.65	0.5	4,227	0.01%
2022/05/23	0	0.00	1	29.00	28.85	-1	4,220	-0.02%
2022/05/19	2	28.20	0	0.00	28.50	2	4,193	0.05%
2022/05/17	0	28.55	0	0.00	28.85	0	4,152	0.00%
2022/05/16	2	27.98	0	0.00	28.25	2	4,119	0.05%
2022/05/13	5	28.75	0	0.00	28.90	5	4,009	0.12%
2022/05/12	3	28.85	0	0.00	28.60	3	3,982	0.08%
2022/05/11	2	29.50	25	29.45	29.70	-23	3,904	-0.59%
2022/05/10	0	29.80	0	0.00	30.10	0	3,881	0.00%
2022/05/09	0	30.00	10	29.95	29.80	-10	3,881	-0.26%
2022/05/05	0	31.40	0	0.00	31.05	0	3,858	0.00%
2022/05/04	0	31.25	0	0.00	31.20	0	3,845	0.00%
2022/05/03	0.5	31.30	0	0.00	31.10	0.5	3,885	0.01%
2022/04/29	0.5	31.70	0	0.00	31.20	0.5	3,867	0.01%
2022/04/27	0	0.00	1	31.55	31.70	-1	3,783	-0.03%
2022/04/26	1	32.70	0	0.00	32.30	1	3,739	0.03%
2022/04/25	12	32.21	1	32.00	31.90	11	3,652	0.30%
2022/04/22	5	33.07	1	32.70	32.90	4	3,532	0.11%
2022/04/21	12	33.00	2	32.80	32.65	10	3,399	0.29%
2022/04/20	1	33.60	3	33.97	33.55	-2	3,241	-0.06%
2022/04/19	0	33.00	3	32.40	32.95	-3	3,086	-0.10%
2022/04/18	10	33.75	0	0.00	32.45	10	3,007	0.33%
2022/04/15	9	33.84	9.1	33.42	33.45	-0.1	2,886	0.00%
2022/04/14	0	0.00	12	32.38	32.70	-12	2,699	-0.45%
2022/04/13	14	32.18	34	32.34	32.30	-20	2,621	-0.76%
2022/04/12	22	31.10	0.1	31.20	31.25	21.9	2,477	0.88%
2022/04/08	0	30.90	0	0.00	31.00	0	2,435	0.00%
2022/04/07	0	30.86	0	0.00	30.50	0	2,447	0.00%
2022/04/06	0	31.40	0	0.00	31.40	0	2,411	0.00%
2022/04/01	3	31.52	1	31.60	31.50	2	2,360	0.08%
2022/03/31	30.1	32.56	48.3	32.64	32.15	-18.2	2,263	-0.80%
2022/03/30	0.3	31.05	0	0.00	31.45	0.3	1,935	0.01%
2022/03/29	0	30.75	1	30.85	30.70	-1	1,845	-0.05%
2022/03/28	1	30.60	1	30.85	30.85	0	1,844	0.00%
2022/03/25	14	30.90	14.4	30.86	30.95	-0.4	1,820	-0.02%
2022/03/24	0	30.30	0	0.00	30.30	0	1,720	0.00%
2022/03/23	0	30.40	1	30.10	30.30	-1	1,751	-0.06%
2022/03/22	6	30.35	5	30.30	30.00	1	1,752	0.06%
2022/03/18	0	29.70	0	0.00	30.15	0	1,709	0.00%
2022/03/15	0	29.61	0	0.00	29.65	0	1,591	0.00%
2022/03/14	1	29.50	0	0.00	29.70	1	1,612	0.06%
2022/03/11	0	29.61	0	0.00	29.50	0	1,636	0.00%
2022/03/10	0	29.60	0	0.00	29.90	0	1,651	0.00%
2022/03/08	0	0.00	1	28.75	28.70	-1	1,649	-0.06%
2022/03/07	2	29.10	0	0.00	29.10	2	1,656	0.12%
2022/03/04	0	29.90	0	0.00	29.80	0	1,676	0.00%
2022/03/01	0	30.45	0	0.00	30.45	0	1,658	0.00%
2022/02/24	5	29.70	0	0.00	29.75	5	1,663	0.30%
2022/02/15	0	0.00	0.1	30.05	29.85	-0.1	1,715	0.00%
2022/02/08	2	29.80	0	0.00	29.85	2	1,794	0.11%
2022/01/25	10	29.25	0	0.00	29.20	10	1,788	0.56%
2022/01/24	30	29.98	0	0.00	30.05	30	1,759	1.71%
2022/01/18	0	30.60	1	30.69	30.60	-1	1,784	-0.06%
2022/01/12	1	30.85	0	0.00	30.90	1	1,894	0.05%
2021/12/30	0	0.00	1	31.80	31.65	-1	1,978	-0.05%
2021/12/29	0	0.00	10	31.63	31.90	-10	1,997	-0.50%
2021/12/28	1	31.40	0	0.00	31.50	1	1,984	0.05%
2021/12/21	0	0.00	2	30.85	31.00	-2	2,052	-0.10%
2021/12/20	2	30.70	0	0.00	30.65	2	2,064	0.10%
2021/12/17	0	0.00	10	30.90	30.90	-10	2,063	-0.49%
2021/12/16	0	31.10	0	0.00	30.60	0	2,018	0.00%
2021/12/13	1	30.60	0	0.00	30.60	1	2,227	0.04%
2021/12/02	0.7	30.25	0	0.00	30.30	0.7	2,262	0.03%
2021/11/30	2	30.25	0	0.00	30.85	2	2,220	0.09%
2021/11/26	0.3	30.40	0	0.00	30.40	0.3	2,156	0.01%
2021/11/25	1	30.85	0	0.00	30.75	1	2,147	0.05%
2021/11/23	5	30.91	0	0.00	30.80	5	2,156	0.23%
2021/11/19	5	31.25	0	0.00	31.35	5	2,158	0.23%
2021/11/16	2	31.45	2	31.65	31.40	0	2,181	0.00%
2021/11/15	1	31.50	1	31.70	31.65	0	2,206	0.00%
2021/11/11	0	0.00	3	31.50	31.50	-3	2,197	-0.14%
2021/11/10	4	31.50	3	31.50	31.55	1	2,224	0.04%
2021/11/09	10	31.25	0	0.00	31.40	10	2,213	0.45%
2021/10/29	0	0.00	20	30.10	30.15	-20	2,077	-0.96%
2021/10/14	1	30.05	0	0.00	29.90	1	2,039	0.05%
2021/10/13	0	0.00	1	30.20	30.15	-1	2,034	-0.05%
2021/10/12	1	30.30	0	0.00	30.25	1	2,024	0.05%
2021/10/08	0	0.00	1	31.05	30.95	-1	1,990	-0.05%
2021/10/06	1	30.55	1	30.75	31.15	0	1,983	0.00%
2021/10/04	1	30.30	3	30.33	30.45	-2	1,982	-0.10%
2021/10/01	1	30.45	1	30.50	30.35	0	2,001	0.00%
2021/09/30	2	31.05	2	30.80	31.25	0	1,984	0.00%
2021/09/29	1	30.40	1	30.60	30.65	0	2,053	0.00%
2021/09/22	0	0.00	101	30.21	30.45	-101	2,107	-4.79%	大賣/鉅額交易
2021/09/17	101	30.75	5	32.05	30.75	96	2,050	4.68%	大買/
2021/09/14	1	31.60	0	0.00	31.25	1	1,877	0.05%
2021/09/06	0	0.00	1	30.80	30.75	-1	2,163	-0.05%
2021/08/31	1	31.20	1	31.20	31.20	0	2,321	0.00%
2021/08/30	0	0.00	10	31.10	31.25	-10	2,358	-0.42%
2021/08/27	1	30.80	0	0.00	30.80	1	2,361	0.04%
2021/08/25	10	30.00	0	0.00	30.00	10	2,360	0.42%
2021/08/06	3	30.90	0	0.00	31.00	3	2,488	0.12%
2021/08/04	0	0.00	5	31.13	31.25	-5	2,621	-0.19%
2021/07/26	0	0.00	2	31.90	31.45	-2	2,980	-0.07%
2021/07/13	0	0.00	5	31.95	32.00	-5	3,780	-0.13%
2021/07/06	1	34.10	42	33.42	33.45	-41	3,923	-1.05%
2021/06/24	0	0.00	0	33.40	33.65	0	4,123	0.00%
2021/06/21	6	33.93	2	34.28	33.60	4	4,502	0.09%
2021/06/18	0	0.00	2	32.60	32.40	-2	4,590	-0.04%
2021/06/17	6	33.08	0	0.00	32.95	6	4,689	0.13%
2021/06/16	0	0.00	6	33.45	33.60	-6	4,748	-0.13%
2021/06/07	0	0.00	1	32.95	33.15	-1	4,788	-0.02%
2021/06/03	1	33.25	0	0.00	33.30	1	4,834	0.02%
2021/05/19	5	31.15	10	30.64	31.15	-5	5,320	-0.09%
2021/05/18	7	31.17	0	0.00	31.30	7	5,367	0.13%
2021/05/14	0	0.00	1	30.65	31.35	-1	5,452	-0.02%
2021/05/12	3	33.55	0	0.00	31.35	3	5,517	0.05%
2021/05/11	0	0.00	10	34.35	34.35	-10	5,625	-0.18%
2021/05/10	0	0.00	3	35.27	35.55	-3	5,625	-0.05%
2021/05/07	10	32.80	0	0.00	32.80	10	5,495	0.18%
2021/05/06	0	0.00	3	32.68	32.50	-3	5,532	-0.05%
2021/05/04	0	0.00	1	32.70	32.60	-1	5,646	-0.02%
2021/04/29	1	34.40	0	0.00	34.90	1	5,656	0.02%
2021/04/27	0	0.00	3	34.50	34.75	-3	5,633	-0.05%
2021/04/26	0	0.00	3	35.07	35.00	-3	5,592	-0.05%
2021/04/23	0	0.00	4	34.90	35.05	-4	5,566	-0.07%
2021/04/22	0	0.00	0	35.50	34.70	0	5,535	0.00%
2021/04/21	5	35.49	11	35.80	35.55	-6	5,388	-0.11%
2021/04/20	17	35.20	5	35.08	35.10	12	5,270	0.23%
2021/04/19	0	0.00	3	33.67	33.30	-3	5,046	-0.06%
2021/04/16	0.1	32.80	0	0.00	32.85	0.1	4,985	0.00%
2021/04/15	2	32.90	1	32.90	32.90	1	5,034	0.02%
2021/04/14	2	32.85	2	32.98	33.00	0	5,019	0.00%
2021/04/12	0	0.00	6	32.25	32.35	-6	4,965	-0.12%
2021/04/09	0	0.00	2	31.70	31.70	-2	4,986	-0.04%
2021/04/08	0	0.00	10	31.75	32.00	-10	4,983	-0.20%
2021/04/07	0	0.00	2	32.15	32.15	-2	4,996	-0.04%
2021/04/01	2	32.05	0	0.00	31.85	2	4,985	0.04%
2021/03/31	8	32.44	0	0.00	32.35	8	4,933	0.16%
2021/03/30	5	33.04	1	33.10	33.35	4	4,868	0.08%
2021/03/29	0	0.00	2	31.75	31.85	-2	4,794	-0.04%
2021/03/26	2	31.60	0	0.00	31.90	2	4,788	0.04%
2021/03/25	9	32.53	2	32.70	31.85	7	4,761	0.15%
2021/03/24	18	32.79	109	32.40	32.65	-91	4,693	-1.94%	大賣/
2021/03/23	100	31.60	3	31.50	31.75	97	4,450	2.18%
2021/03/22	4	31.04	0	0.00	31.05	4	4,213	0.09%
2021/03/19	1	30.50	0	0.00	30.85	1	4,104	0.02%
2021/03/15	0	0.00	4	30.95	30.75	-4	4,071	-0.10%
2021/03/12	0	30.60	0	0.00	30.65	0	4,047	0.00%
2021/03/10	0	0.00	1	30.50	30.20	-1	4,044	-0.02%
2021/03/09	0	0.00	1	30.80	30.85	-1	4,040	-0.02%
2021/03/08	0	0.00	0.1	30.60	30.70	-0.1	4,066	0.00%
2021/03/05	0	0.00	10	30.56	30.55	-10	4,073	-0.25%
2021/03/04	1	30.30	0	0.00	30.50	1	4,126	0.02%
2021/03/03	1	30.50	0	0.00	30.80	1	4,152	0.02%
2021/03/02	0	0.00	2	30.80	30.50	-2	4,145	-0.05%
2021/02/26	1	30.55	0	0.00	30.35	1	4,159	0.02%
2021/02/25	10	30.90	3	30.72	30.75	7	4,138	0.17%
2021/02/24	0	0.00	3	29.77	29.85	-3	4,110	-0.07%
2021/02/19	0	0.00	2	29.20	29.10	-2	4,032	-0.05%
2021/02/05	0	0.00	5	28.50	28.50	-5	3,904	-0.13%
2021/02/04	1	28.15	10	28.10	28.15	-9	3,846	-0.23%
2021/02/02	35	28.47	21	28.90	29.10	14	3,702	0.38%
2021/01/28	1	27.30	0	0.00	27.05	1	3,409	0.03%
2021/01/27	1	27.70	0	0.00	27.45	1	3,368	0.03%
2021/01/25	1	27.70	0	0.00	27.85	1	3,265	0.03%
2021/01/21	0	0.00	1	28.05	27.75	-1	3,211	-0.03%
2021/01/14	0	0.00	10	28.85	28.90	-10	3,357	-0.30%
2021/01/12	1	29.00	1	28.80	28.75	0	3,340	0.00%
2021/01/08	10	28.60	0	0.00	29.00	10	3,271	0.31%
2021/01/07	10	28.40	0	0.00	28.30	10	3,198	0.31%
2021/01/04	3	28.10	0	0.00	28.45	3	3,220	0.09%
2020/12/17	1	27.45	0	0.00	27.50	1	3,166	0.03%
2020/12/16	0.1	28.00	0	0.00	28.05	0.1	3,130	0.00%
2020/12/14	0	0.00	0.1	27.85	27.95	-0.1	3,211	0.00%
2020/12/09	0	0.00	10	28.65	28.65	-10	3,151	-0.32%
2020/12/08	2	29.00	0	0.00	28.70	2	3,166	0.06%
2020/12/07	2	29.15	0	0.00	29.20	2	3,154	0.06%
2020/12/04	0	0.00	2	29.25	29.45	-2	3,169	-0.06%
2020/12/02	1	29.40	0	0.00	29.15	1	3,171	0.03%
2020/11/30	7	29.89	0	0.00	29.55	7	3,126	0.22%
2020/11/27	0	0.00	3	30.45	30.40	-3	3,079	-0.10%
2020/11/26	0	0.00	1	30.10	30.00	-1	3,076	-0.03%
2020/11/25	2.1	29.99	4	30.00	30.05	-1.9	3,091	-0.06%
2020/11/24	2	29.60	1	29.60	29.60	1	3,036	0.03%
2020/11/23	5	30.22	0	0.00	29.80	5	2,998	0.17%
2020/11/18	0	0.00	1	30.00	30.00	-1	2,905	-0.03%
2020/11/11	1	30.25	0	0.00	30.25	1	3,121	0.03%
2020/11/09	1	30.40	0	0.00	30.25	1	3,231	0.03%
2020/11/05	0	0.00	2	30.28	29.95	-2	3,272	-0.06%
2020/11/03	10	29.95	11	30.00	29.95	-1	3,357	-0.03%
2020/11/02	4	29.94	1	30.00	29.80	3	3,352	0.09%
2020/10/29	0	0.00	1	30.00	29.95	-1	3,308	-0.03%
2020/10/28	1	30.20	0	0.00	30.10	1	3,321	0.03%
2020/10/26	0	0.00	1	30.45	30.50	-1	3,314	-0.03%
2020/10/22	0	0.00	10	29.95	30.00	-10	3,297	-0.30%
2020/10/19	0	0.00	1	30.15	29.75	-1	3,360	-0.03%
2020/10/16	0	0.00	1	29.95	29.95	-1	3,366	-0.03%
2020/10/14	10	30.60	0	0.00	29.85	10	3,457	0.29%
2020/10/13	22	30.10	1	30.15	29.90	21	3,466	0.61%
2020/10/07	0	0.00	2	29.65	29.70	-2	3,509	-0.06%
2020/09/24	0	0.00	1.1	29.84	29.65	-1.1	3,737	-0.03%
2020/09/23	0	0.00	2	30.10	30.10	-2	3,726	-0.05%
2020/09/21	1	30.50	0	0.00	30.50	1	3,758	0.03%
2020/09/18	2	30.90	0	0.00	30.65	2	3,755	0.05%
2020/09/15	0	0.00	4	29.65	29.70	-4	3,651	-0.11%
2020/09/11	10	30.00	10	29.95	29.75	0	3,685	0.00%
2020/09/10	1	30.00	0	0.00	29.95	1	3,642	0.03%
2020/09/09	3	30.00	0	0.00	29.85	3	3,613	0.08%
2020/09/08	0	0.00	2	29.90	29.85	-2	3,589	-0.06%
2020/09/07	3	30.38	0	0.00	30.35	3	3,554	0.08%
2020/09/04	0	0.00	1	29.90	29.85	-1	3,524	-0.03%
2020/09/02	0	0.00	3	29.90	29.75	-3	3,542	-0.08%
2020/09/01	26	29.83	23	29.83	29.55	3	3,502	0.09%
2020/08/26	0	0.00	3	29.90	29.70	-3	3,406	-0.09%
2020/08/24	0	0.00	1	29.65	29.65	-1	3,495	-0.03%
2020/08/21	1	29.50	0	0.00	29.85	1	3,532	0.03%
2020/08/20	1	28.95	1	29.15	29.40	0	3,544	0.00%
2020/08/18	27	29.33	31	29.49	30.05	-4	3,469	-0.12%
2020/08/17	1	28.80	0	0.00	28.90	1	3,448	0.03%
2020/08/10	10	29.20	10	29.38	28.55	0	3,326	0.00%
2020/08/03	0	0.00	20	27.55	27.50	-20	3,266	-0.61%
2020/07/31	20	27.20	0	0.00	27.20	20	3,259	0.61%
2020/07/29	2	27.85	0	0.00	27.60	2	3,262	0.06%
2020/07/27	1	27.95	3	28.10	27.95	-2	3,248	-0.06%
2020/07/24	23	28.83	22	29.10	28.60	1	3,202	0.03%
2020/07/23	0	0.00	1	28.35	28.15	-1	3,125	-0.03%
2020/07/22	3	28.17	0	0.00	28.40	3	3,144	0.10%
2020/07/21	2	28.03	2	27.85	28.15	0	3,142	0.00%
2020/07/20	0	0.00	1	28.00	28.30	-1	3,118	-0.03%
2020/07/17	0	0.00	9.6	27.62	27.45	-9.6	3,107	-0.31%
2020/07/16	0	0.00	1	27.30	27.55	-1	3,117	-0.03%
2020/07/09	2	27.40	0	0.00	26.95	2	3,124	0.06%
2020/07/01	0	0.00	1	27.40	27.00	-1	3,118	-0.03%
2020/06/30	1	27.20	0	0.00	27.05	1	3,183	0.03%
2020/06/19	0	0.00	1	27.05	27.10	-1	3,390	-0.03%
2020/06/15	2	27.05	0	0.00	26.90	2	3,855	0.05%
2020/06/08	0.1	28.30	0	0.00	28.40	0.1	4,528	0.00%
2020/06/01	1	28.00	1	28.25	28.05	0	4,907	0.00%
2020/05/28	3	29.18	0	0.00	28.40	3	4,854	0.06%
2020/05/27	0	0.00	1	28.45	28.40	-1	4,885	-0.02%
2020/05/25	1	28.20	0	0.00	28.15	1	4,914	0.02%
2020/05/22	3	28.53	7	28.22	28.15	-4	4,972	-0.08%
2020/05/20	0	0.00	300	27.09	27.10	-300	4,882	-6.14%	大賣/鉅額交易
2020/05/19	1	26.80	6	27.10	27.00	-5	4,863	-0.10%
2020/05/18	0	0.00	1	27.15	27.05	-1	4,875	-0.02%
2020/05/13	0	0.00	10	26.95	26.90	-10	4,955	-0.20%
2020/05/11	1	26.65	0	0.00	26.90	1	4,990	0.02%
2020/05/08	2	26.40	0	0.00	26.45	2	4,980	0.04%
2020/04/30	0	0.00	0.5	26.75	26.85	-0.5	4,992	-0.01%
2020/04/29	0	0.00	74	27.00	26.70	-74	5,001	-1.48%
2020/04/28	4	26.55	5	26.78	26.80	-1	5,122	-0.02%
2020/04/27	10	26.10	10	26.60	26.60	0	5,252	0.00%
2020/04/22	8	25.90	0	0.00	25.90	8	5,270	0.15%
2020/04/21	0	0.00	1	26.00	26.00	-1	5,257	-0.02%
2020/04/20	0	0.00	4	26.03	26.00	-4	5,265	-0.08%
2020/04/17	9	25.65	5	25.80	25.80	4	5,312	0.08%
2020/04/16	0	0.00	2	25.55	25.55	-2	5,336	-0.04%
2020/04/15	2	26.50	0	0.00	26.00	2	5,379	0.04%
2020/04/14	0	0.00	2	26.30	26.55	-2	5,390	-0.04%
2020/04/13	0	0.00	1	26.00	26.10	-1	5,350	-0.02%
2020/04/10	10	25.66	3	26.05	26.05	7	5,317	0.13%
2020/04/09	2	24.05	0	0.00	23.95	2	5,238	0.04%
2020/04/08	0	0.00	1	24.10	23.90	-1	5,263	-0.02%
2020/04/07	2	23.88	0	0.00	23.70	2	5,334	0.04%
2020/04/06	1	23.90	0	0.00	23.80	1	5,383	0.02%
2020/03/26	2	24.85	5	24.29	24.65	-3	5,350	-0.06%
2020/03/25	1	23.55	1	23.70	24.10	0	5,332	0.00%
2020/03/24	11	24.08	0	0.00	23.00	11	5,263	0.21%
2020/03/20	0	0.00	2	25.10	25.60	-2	5,145	-0.04%
2020/03/18	0	0.00	2	24.73	25.00	-2	4,938	-0.04%
2020/03/13	3	24.18	4	24.43	24.65	-1	4,549	-0.02%
2020/03/12	0	0.00	16	24.83	24.80	-16	4,432	-0.36%
2020/03/11	0	0.00	8	25.58	25.50	-8	4,255	-0.19%
2020/03/05	0	0.00	2	27.00	27.10	-2	3,941	-0.05%
2020/03/03	2	27.03	1	27.15	26.95	1	3,993	0.03%
2020/02/26	1	26.75	0	0.00	26.85	1	3,885	0.03%
2020/02/20	0	0.00	3	27.15	27.20	-3	3,909	-0.08%
2020/02/19	1	27.35	0	0.00	27.35	1	3,958	0.03%
2020/02/18	1	27.45	0	0.00	27.55	1	4,118	0.02%
2020/02/17	0	0.00	1	27.85	27.85	-1	4,132	-0.02%
2020/02/14	4	27.81	3	27.73	27.70	1	4,200	0.02%
2020/02/13	0	0.00	20	26.95	27.35	-20	4,151	-0.48%
2020/02/12	20	26.95	2.5	26.89	26.95	17.5	4,119	0.43%
2020/02/11	1	26.85	20	26.85	26.80	-19	4,155	-0.46%
2020/02/10	20	26.55	0	0.00	26.65	20	4,190	0.48%
2020/02/04	0	0.00	1	26.90	26.90	-1	4,273	-0.02%
2020/02/03	0	0.00	2	26.70	27.10	-2	4,371	-0.05%
2020/01/31	0	0.00	1	26.90	27.05	-1	4,402	-0.02%
2020/01/30	1	26.50	5	26.56	26.40	-4	4,322	-0.09%
2020/01/20	0	0.00	4	26.95	26.90	-4	4,181	-0.10%
2020/01/17	0	0.00	9	26.86	26.85	-9	4,211	-0.21%
2020/01/16	0	0.00	6	26.68	26.55	-6	4,202	-0.14%
2020/01/15	1	26.35	20	26.39	26.35	-19	4,222	-0.45%
2020/01/14	1	25.95	6	26.20	26.15	-5	4,244	-0.12%
2020/01/13	0	0.00	11	26.01	26.00	-11	4,252	-0.26%
2020/01/10	16	25.91	0	0.00	25.80	16	4,206	0.38%
2020/01/09	5	25.96	6	26.07	26.10	-1	4,236	-0.02%
2020/01/08	14	26.16	0	0.00	26.10	14	4,225	0.33%
2020/01/07	7	26.53	7	26.56	26.60	0	4,210	0.00%
2020/01/06	6	26.53	1	26.70	26.65	5	4,223	0.12%
2020/01/03	3	26.57	5.5	26.66	26.75	-2.5	4,244	-0.06%
2020/01/02	0	0.00	31	26.49	26.60	-31	4,252	-0.73%
2019/12/31	3	26.10	7	26.29	26.20	-4	4,234	-0.09%
2019/12/30	9	26.17	10	26.28	26.25	-1	4,197	-0.02%
2019/12/27	15	26.23	2	26.40	26.30	13	4,290	0.30%
2019/12/26	7	26.48	10	26.31	26.35	-3	4,256	-0.07%
2019/12/25	37	26.59	0	0.00	26.65	37	4,265	0.87%
2019/12/23	0	0.00	5	26.40	26.50	-5	4,359	-0.11%
2019/12/19	0	0.00	1	26.50	26.55	-1	4,376	-0.02%
2019/12/18	0	0.00	0.5	26.50	26.60	-0.5	4,398	-0.01%
2019/12/17	0	0.00	10	26.80	26.80	-10	4,407	-0.23%
2019/12/16	0	0.00	0.6	26.50	26.65	-0.6	4,407	-0.01%
2019/11/27	4	27.00	0	0.00	27.15	4	4,535	0.09%
2019/11/19	0	0.00	2	27.00	27.00	-2	4,632	-0.04%
2019/11/15	1	26.95	1	26.85	27.00	0	4,665	0.00%
2019/11/14	0	0.00	1	27.20	27.20	-1	4,675	-0.02%
2019/11/12	3	27.15	2	27.35	27.25	1	4,708	0.02%
2019/11/08	0	0.00	1	27.50	27.50	-1	4,679	-0.02%
2019/11/07	1	27.00	0	0.00	26.95	1	4,650	0.02%
2019/10/30	0	0.00	1	26.95	27.05	-1	4,670	-0.02%
2019/10/28	0	0.00	1	26.20	26.30	-1	4,792	-0.02%
2019/10/16	1.3	25.93	3	26.08	25.80	-1.8	4,946	-0.04%
2019/10/15	0	0.00	1	25.85	26.00	-1	4,861	-0.02%
2019/10/09	0	0.00	1	26.00	25.95	-1	4,946	-0.02%
2019/10/08	0	0.00	2	25.75	25.95	-2	4,939	-0.04%
2019/10/04	2	25.85	1	25.85	25.70	1	5,039	0.02%
2019/10/03	11	26.25	20	26.08	25.90	-9	5,030	-0.18%
2019/10/02	0	0.00	5	25.58	25.50	-5	4,877	-0.10%
2019/10/01	0	0.00	11	25.18	25.30	-11	4,831	-0.23%
2019/09/27	0	0.00	1	25.00	25.00	-1	4,802	-0.02%
2019/09/26	2	24.95	1	25.10	24.95	1	4,773	0.02%
2019/09/24	0	0.00	1	24.50	24.80	-1	4,777	-0.02%
2019/09/23	3	24.83	1	24.75	24.75	2	4,729	0.04%
2019/09/17	3	25.10	4	25.03	24.95	-1	4,745	-0.02%
2019/09/16	4	25.58	1	25.60	25.40	3	4,887	0.06%
2019/09/12	1	25.30	2	25.10	25.35	-1	4,844	-0.02%
2019/09/11	2	24.90	0	0.00	24.90	2	4,815	0.04%
2019/09/05	0	0.00	2	24.85	24.80	-2	4,798	-0.04%
2019/09/04	3	24.58	0	0.00	24.60	3	4,839	0.06%
2019/09/03	0	0.00	2	24.85	24.55	-2	4,824	-0.04%
2019/09/02	1	24.90	0	0.00	24.95	1	4,840	0.02%
2019/08/30	3	24.98	0	0.00	24.90	3	4,860	0.06%
2019/08/27	1	25.00	3.1	25.22	25.00	-2.1	5,020	-0.04%
2019/08/26	12	24.86	0	0.00	24.80	12	5,159	0.23%
2019/08/22	0	0.00	1	25.15	25.30	-1	6,425	-0.02%
2019/08/21	0	0.00	1	25.15	25.20	-1	6,601	-0.02%
2019/08/20	1	24.80	8	24.85	24.90	-7	6,729	-0.10%
2019/08/19	6	24.80	10	24.43	25.05	-4	6,643	-0.06%
2019/08/16	2	23.88	5	23.95	24.15	-3	6,510	-0.05%
2019/08/13	0	0.00	1	23.65	23.50	-1	6,690	-0.01%
2019/08/07	1	23.40	0	0.00	23.40	1	6,729	0.01%
2019/08/06	0	0.00	1	23.30	23.25	-1	6,803	-0.01%
2019/08/02	1	23.75	0	0.00	23.35	1	6,958	0.01%
2019/08/01	1	24.00	1	24.65	23.85	0	6,954	0.00%
2019/07/31	0	0.00	1	24.50	24.90	-1	6,820	-0.01%
2019/07/30	1	23.90	2	23.88	23.95	-1	6,609	-0.02%
2019/07/29	0	0.00	1	23.85	23.90	-1	6,626	-0.02%
2019/07/26	1	23.70	2	23.70	23.70	-1	6,611	-0.02%
2019/07/25	1	24.00	0	0.00	24.20	1	6,583	0.02%
2019/07/24	1	23.95	14.2	24.10	23.95	-13.2	6,645	-0.20%
2019/07/22	0.3	23.30	13.2	23.30	23.35	-13	6,426	-0.20%
2019/07/19	0	0.00	6	23.00	22.95	-6	6,371	-0.09%
2019/07/16	0	0.00	1	23.10	23.05	-1	6,327	-0.02%
2019/07/15	0	0.00	2	22.78	23.00	-2	6,309	-0.03%
2019/07/12	0	0.00	3.5	22.54	22.55	-3.5	6,253	-0.06%
2019/07/11	0	0.00	4	22.55	22.55	-4	6,243	-0.06%
2019/07/10	6	22.35	0	0.00	22.45	6	6,282	0.10%
2019/07/08	4	22.55	1	22.55	22.60	3	6,433	0.05%
2019/07/05	0	0.00	1	22.60	22.60	-1	6,508	-0.02%
2019/07/04	0	0.00	1	22.55	22.60	-1	6,549	-0.02%
2019/07/03	13	22.15	0	0.00	22.20	13	6,651	0.20%
2019/07/02	2	22.98	4	22.96	23.05	-2	6,724	-0.03%
2019/07/01	0	0.00	6	22.88	22.90	-6	6,755	-0.09%
2019/06/26	1	22.80	0	0.00	22.85	1	6,963	0.01%
2019/06/19	0	0.00	13	23.16	23.15	-13	6,780	-0.19%
2019/06/17	0	0.00	3	23.00	23.00	-3	6,746	-0.04%
2019/06/14	0	0.00	3	22.90	22.85	-3	6,735	-0.04%
2019/06/13	0	0.00	5	22.95	22.95	-5	6,731	-0.07%
2019/06/12	3	22.82	0	0.00	22.90	3	6,754	0.04%
2019/06/10	1	22.60	0	0.00	22.55	1	6,793	0.01%
2019/06/06	1	22.40	0	0.00	22.45	1	6,819	0.01%
2019/06/05	6	22.62	0	0.00	22.40	6	6,884	0.09%
2019/06/04	0	0.00	12	22.59	22.50	-12	6,863	-0.17%
2019/06/03	3	22.90	0	0.00	22.75	3	6,793	0.04%
2019/05/31	16	22.92	17	22.94	22.85	-1	6,704	-0.01%
2019/05/30	97	22.99	81	23.15	22.80	16	6,520	0.25%
2019/05/29	24	23.60	54	23.70	23.00	-30	6,068	-0.49%
2019/05/28	13	22.46	13	22.65	22.75	0	5,313	0.00%
2019/05/27	29	22.46	0	0.00	22.10	29	5,142	0.56%
2019/05/23	1	22.10	40	22.17	22.10	-39	5,255	-0.74%
2019/05/22	0	0.00	4	22.31	22.10	-4	5,412	-0.07%
2019/05/21	65	22.64	56	22.64	22.60	9	5,558	0.16%
2019/05/16	0	0.00	1	22.30	22.10	-1	5,478	-0.02%
2019/05/15	21	22.20	20	22.25	21.80	1	5,467	0.02%
2019/05/13	1	22.00	1.5	21.88	21.75	-0.5	5,397	-0.01%
2019/05/08	0	0.00	30	22.35	22.40	-30	5,360	-0.56%
2019/05/06	0	0.00	1	22.50	22.50	-1	5,457	-0.02%
2019/04/30	0	0.00	13	22.73	23.10	-13	5,471	-0.24%
2019/04/29	5	22.00	0	0.00	22.15	5	5,409	0.09%
2019/04/22	0	0.00	1	22.85	22.85	-1	5,629	-0.02%
2019/04/18	0	0.00	20	22.45	22.40	-20	5,789	-0.35%
2019/04/15	0	0.00	1	22.80	22.75	-1	6,031	-0.02%
2019/04/12	0	0.00	6	23.00	22.95	-6	6,000	-0.10%
2019/04/10	0	0.00	1	22.50	22.60	-1	5,841	-0.02%
2019/04/09	0	0.00	6	22.45	22.55	-6	5,826	-0.10%
2019/04/08	1	22.15	6	22.00	22.15	-5	5,717	-0.09%
2019/04/03	0	0.00	15	21.58	21.55	-15	5,634	-0.27%
2019/04/02	0	0.00	6.5	21.49	21.55	-6.5	5,588	-0.12%
2019/03/29	35	21.00	12	21.03	21.00	23	5,504	0.42%
2019/03/28	0	0.00	6	20.50	20.50	-6	5,499	-0.11%
2019/03/25	0	0.00	16	20.12	20.10	-16	5,570	-0.29%
2019/03/22	0	0.00	10	20.10	20.15	-10	5,621	-0.18%
2019/03/13	10	20.00	0	0.00	20.00	10	5,871	0.17%
2019/03/11	0	0.00	6	20.00	20.05	-6	6,198	-0.10%
2019/03/08	0	0.00	7	19.51	19.60	-7	6,651	-0.11%
2019/03/07	10.3	19.30	0	0.00	19.40	10.3	9,494	0.11%
2019/03/04	0	0.00	5	19.40	19.30	-5	10,049	-0.05%
2019/02/25	5	19.15	0	0.00	19.20	5	10,224	0.05%
2019/02/22	11	19.60	0	0.00	19.65	11	10,198	0.11%
2019/02/21	0.3	19.75	0	0.00	19.75	0.3	10,107	0.00%
2019/02/20	0	0.00	6.3	19.50	19.50	-6.3	9,997	-0.06%
2019/02/19	0	0.00	6	19.00	19.05	-6	9,940	-0.06%
2019/02/14	0	0.00	3	18.55	18.50	-3	10,447	-0.03%
2019/02/12	0	0.00	6	18.60	18.60	-6	10,465	-0.06%
2019/02/11	0	0.00	1	18.50	18.55	-1	10,480	-0.01%
2019/01/30	0	0.00	15	18.40	18.55	-15	10,478	-0.14%
2019/01/29	0	0.00	2	18.43	18.45	-2	10,454	-0.02%
2019/01/28	1	18.80	16	18.75	18.85	-15	10,428	-0.14%
2019/01/25	0	0.00	5	18.55	18.50	-5	10,397	-0.05%
2019/01/24	0.5	18.50	12	18.52	18.50	-11.5	10,414	-0.11%
2019/01/22	0	0.00	20	18.31	18.30	-20	10,490	-0.19%
2019/01/21	0	0.00	21	18.28	18.35	-21	10,524	-0.20%
2019/01/18	0	0.00	5	18.25	18.15	-5	10,518	-0.05%
2019/01/17	1	18.20	15	18.22	18.15	-14	10,558	-0.13%
2019/01/16	0	0.00	31	18.13	18.10	-31	10,548	-0.29%
2019/01/15	0	0.00	15	17.85	17.90	-15	10,467	-0.14%
2019/01/14	1	17.90	15	17.90	17.80	-14	10,487	-0.13%
2019/01/10	1	17.85	3	17.70	17.85	-2	10,553	-0.02%
2019/01/09	0	0.00	14	17.43	17.50	-14	10,493	-0.13%
2019/01/08	1	17.05	44	17.27	17.20	-43	10,457	-0.41%
2019/01/07	79	17.05	2	17.30	17.00	77	10,448	0.74%
2019/01/04	62	17.03	40	17.00	17.00	22	10,323	0.21%
2019/01/03	12	17.27	4	17.44	17.25	8	10,341	0.08%
2019/01/02	14	17.46	53	17.45	17.45	-39	10,319	-0.38%
2018/12/28	22	17.47	17	17.56	17.45	5	10,329	0.05%
2018/12/27	2	17.55	12	17.64	17.55	-10	10,324	-0.10%
2018/12/26	51	17.55	22	17.60	17.30	29	10,310	0.28%
2018/12/25	3	17.55	0	0.00	17.65	3	10,308	0.03%
2018/12/24	0	0.00	12	18.01	17.95	-12	10,296	-0.12%
2018/12/22	0	0.00	4	17.35	17.35	-4	10,223	-0.04%
2018/12/21	39	17.17	11	17.20	17.15	28	10,259	0.27%
2018/12/20	26	17.47	0	0.00	17.45	26	10,142	0.26%
2018/12/18	10	17.80	0	0.00	17.70	10	10,088	0.10%
2018/12/17	15	18.20	15	18.15	18.15	0	10,055	0.00%
2018/12/13	15	18.05	15	17.95	17.95	0	9,905	0.00%
2018/12/12	15	18.00	15	18.05	18.05	0	9,866	0.00%
2018/12/11	6	17.83	0	0.00	17.95	6	9,846	0.06%
2018/12/10	5	17.90	0	0.00	17.85	5	9,858	0.05%
2018/12/06	17	17.96	5	18.20	17.95	12	9,759	0.12%
2018/12/05	1	18.50	0	0.00	18.65	1	9,583	0.01%
2018/12/04	0	0.00	39	18.77	18.75	-39	9,494	-0.41%
2018/12/03	9	18.18	43	18.32	18.15	-34	9,161	-0.37%
2018/11/30	4	17.65	9	17.39	17.15	-5	8,612	-0.06%
2018/11/29	15	17.05	4	17.10	17.05	11	5,741	0.19%
2018/11/28	26	16.89	0	0.00	16.95	26	5,466	0.48%
2018/11/27	40	16.79	0	0.00	16.80	40	5,275	0.76%
2018/11/26	1	16.90	0	0.00	16.95	1	5,161	0.02%
2018/11/23	10	16.93	0	0.00	16.95	10	5,008	0.20%
2018/11/21	4	17.00	0	0.00	17.00	4	4,906	0.08%
2018/11/20	11	16.84	0	0.00	17.20	11	4,843	0.23%
2018/11/19	1	17.00	0	0.00	17.00	1	4,734	0.02%
2018/11/16	8	16.77	6	17.13	17.05	2	4,703	0.04%
2018/11/15	35	16.85	0	0.00	16.85	35	4,540	0.77%
2018/11/14	30	16.92	21	17.03	16.95	9	4,321	0.21%
2018/11/13	14	17.10	0	0.00	17.50	14	3,986	0.35%
2018/11/12	9	17.72	0	0.00	17.65	9	3,923	0.23%
2018/11/07	0	0.00	5	18.40	18.40	-5	3,855	-0.13%
2018/11/06	0	0.00	5	18.20	18.15	-5	3,850	-0.13%
2018/11/05	0	0.00	8	18.22	18.30	-8	3,813	-0.21%
2018/10/29	0	0.00	4	17.45	17.50	-4	3,674	-0.11%
2018/10/26	25	17.15	2	17.30	17.35	23	3,664	0.63%
2018/10/25	6	17.33	0	0.00	17.20	6	3,658	0.16%
2018/10/24	2	17.90	0	0.00	17.90	2	3,651	0.05%
2018/10/23	8	18.10	0	0.00	17.95	8	3,614	0.22%
2018/10/22	5	18.30	0	0.00	18.60	5	3,560	0.14%
2018/10/19	14	18.14	0	0.00	18.30	14	3,535	0.40%
2018/10/17	1	18.60	0	0.00	18.60	1	3,346	0.03%
2018/10/16	10	18.80	0	0.00	18.75	10	3,300	0.30%
2018/10/15	8	18.96	0	0.00	18.95	8	3,218	0.25%
2018/10/12	6	19.00	5	19.07	19.75	1	3,103	0.03%
2018/10/11	2	19.50	0	0.00	19.20	2	3,031	0.07%
2018/10/08	2	21.10	2	21.10	21.10	0	2,926	0.00%
2018/10/05	6	21.30	0	0.00	21.20	6	2,908	0.21%
2018/10/04	6	21.80	0	0.00	21.75	6	2,867	0.21%
2018/10/03	6	22.40	6	22.40	22.25	0	2,865	0.00%
2018/10/02	3	22.20	4	22.24	22.35	-1	2,831	-0.04%
2018/10/01	1	22.55	0	0.00	22.50	1	2,798	0.04%
2018/09/28	1	22.30	0	0.00	22.15	1	2,788	0.04%
2018/09/27	0	0.00	1	21.95	22.15	-1	2,775	-0.04%
2018/09/26	3	22.12	0	0.00	22.10	3	2,779	0.11%
2018/09/25	0	0.00	8	22.04	22.05	-8	2,793	-0.29%
2018/09/20	0	0.00	15	21.75	21.65	-15	2,753	-0.54%
2018/09/17	3	21.00	0	0.00	21.15	3	2,775	0.11%
2018/09/14	3	21.20	2	21.40	21.10	1	2,788	0.04%
2018/09/13	5	21.20	0	0.00	21.20	5	2,890	0.17%
2018/09/12	2	21.10	0	0.00	21.10	2	2,923	0.07%
2018/08/30	0	0.00	3	22.20	22.30	-3	3,122	-0.10%
2018/08/27	3	21.80	0	0.00	21.80	3	3,112	0.10%
2018/08/23	1	22.00	0	0.00	22.00	1	3,291	0.03%
2018/08/22	0	0.00	3	21.80	21.95	-3	3,304	-0.09%
2018/08/21	2	21.30	0	0.00	21.50	2	3,284	0.06%
2018/08/20	0	0.00	5	21.53	21.50	-5	3,316	-0.15%
2018/08/17	0	0.00	5	21.38	21.45	-5	3,305	-0.15%
2018/08/14	3	21.50	0	0.00	21.50	3	3,268	0.09%
2018/08/10	6	21.80	0	0.00	21.80	6	3,207	0.19%
2018/08/03	3	22.00	0	0.00	22.15	3	3,181	0.09%
2018/08/02	4	22.15	8	22.46	22.05	-4	3,149	-0.13%
2018/08/01	3	22.00	0	0.00	22.30	3	3,105	0.10%
2018/07/31	3	22.20	0	0.00	22.35	3	3,060	0.10%
2018/07/27	12	22.30	12	22.35	22.35	0	3,039	0.00%
2018/07/26	0	0.00	10	22.35	22.45	-10	3,045	-0.33%
2018/07/20	0	0.00	1	22.25	22.20	-1	3,067	-0.03%
2018/07/19	0	0.00	2	22.30	22.15	-2	3,090	-0.06%
2018/07/17	0	0.00	5	22.40	22.40	-5	3,095	-0.16%
2018/07/16	3	21.90	0	0.00	22.10	3	3,104	0.10%
2018/07/13	0	0.00	2	22.10	22.20	-2	3,121	-0.06%
2018/07/11	10	21.60	0	0.00	21.80	10	3,163	0.32%
2018/07/10	10	22.10	0	0.00	21.75	10	3,216	0.31%
2018/07/05	0	0.00	1	21.85	21.75	-1	3,349	-0.03%
2018/06/28	6	22.85	0	0.00	22.80	6	3,583	0.17%
2018/06/27	2	22.85	0	0.00	22.95	2	3,705	0.05%
2018/06/26	2	23.15	1	23.10	23.00	1	3,722	0.03%
2018/06/22	0	0.00	5	23.50	23.10	-5	3,770	-0.13%
2018/06/20	0	0.00	2	23.30	23.40	-2	3,791	-0.05%
2018/06/19	8	23.53	0	0.00	23.40	8	3,791	0.21%
2018/06/07	1	24.20	0	0.00	24.30	1	4,329	0.02%
2018/06/06	6	24.10	0	0.00	24.20	6	4,299	0.14%
2018/06/04	12	24.10	0	0.00	24.20	12	4,277	0.28%
2018/05/28	3	24.10	0	0.00	24.10	3	4,005	0.07%
2018/05/23	3	24.30	0	0.00	24.25	3	3,929	0.08%
2018/05/17	3	24.60	0	0.00	24.45	3	4,026	0.07%
2018/05/16	0	0.00	1	24.55	24.50	-1	4,019	-0.02%
2018/05/15	1	24.50	3	24.50	24.65	-2	4,029	-0.05%
2018/05/14	0	0.00	6	24.30	24.35	-6	4,086	-0.15%
2018/05/11	4	24.20	0	0.00	24.25	4	4,077	0.10%
2018/05/07	3	23.90	0	0.00	23.95	3	4,110	0.07%
2018/04/25	0	0.00	8.5	24.16	24.15	-8.5	4,085	-0.21%
2018/04/24	10	24.34	0	0.00	24.15	10	4,068	0.25%
2018/04/23	0	0.00	3	24.70	24.60	-3	4,080	-0.07%
2018/04/20	0	0.00	1	24.60	24.50	-1	4,062	-0.02%
2018/04/18	16	24.43	13	24.45	24.45	3	4,001	0.07%
2018/04/16	3	24.30	0	0.00	24.15	3	3,946	0.08%
2018/04/13	0	0.00	2	24.60	24.45	-2	3,877	-0.05%
2018/04/11	0	0.00	0	24.70	24.75	0	3,783	0.00%
2018/04/10	3	24.60	1	24.55	24.45	2	3,743	0.05%
2018/04/09	77	24.99	79	25.16	24.95	-2	3,652	-0.05%
2018/04/03	2	24.30	0	0.00	24.45	2	3,407	0.06%
2018/03/31	4	24.54	0	0.00	24.55	4	3,424	0.12%
2018/03/30	0	0.00	13	24.68	24.70	-13	3,409	-0.38%
2018/03/28	9	24.04	0	0.00	24.05	9	3,177	0.28%
2018/03/27	0	0.00	3	24.40	24.30	-3	3,125	-0.10%
2018/03/23	0	0.00	5	24.10	24.00	-5	3,044	-0.16%
2018/03/21	11	24.50	0	0.00	24.45	11	2,844	0.39%
2018/03/19	4	24.48	0	0.00	24.45	4	2,830	0.14%
2018/03/16	29	25.14	0	0.00	24.65	29	2,602	1.11%
2018/03/15	5	26.00	0	0.00	25.90	5	2,326	0.21%
2018/03/14	0	0.00	0.5	26.40	26.40	-0.5	2,281	-0.02%
2018/03/08	0	0.00	3	26.30	26.35	-3	2,263	-0.13%
2018/03/02	10	25.80	0	0.00	26.05	10	2,386	0.42%
2018/03/01	3	25.80	0	0.00	26.00	3	2,382	0.13%
2018/02/27	10	26.65	0	0.00	26.50	10	2,363	0.42%
2018/02/26	0	0.00	3	26.70	26.45	-3	2,357	-0.13%
2018/02/22	3	26.20	0	0.00	26.30	3	2,381	0.13%
2018/02/21	0	0.00	2	26.35	26.90	-2	2,384	-0.08%
2018/02/12	0	0.00	3	25.80	25.45	-3	2,372	-0.13%
2018/02/07	6	25.80	0	0.00	25.95	6	2,298	0.26%
2018/02/06	24	25.80	0	0.00	25.00	24	2,232	1.07%
2018/02/01	3	28.00	0	0.00	28.00	3	2,132	0.14%
2018/01/31	2	28.20	0	0.00	28.10	2	2,140	0.09%
2018/01/17	0	0.00	5	28.70	29.00	-5	2,063	-0.24%
2018/01/16	5	28.00	5	28.30	28.65	0	2,045	0.00%
2018/01/11	7	28.22	0	0.00	28.45	7	2,084	0.34%
2018/01/08	0	0.00	3	28.60	28.60	-3	2,189	-0.14%