東元 (1504)-富邦-南屯券商分點個股進出

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
55.6
漲跌
▼1.1
漲幅
-1.94%
成交量
12,827張
產業
上市電機機械類股▼0.46%
649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-南屯券商分點個股進出

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-南屯券商分點個股進出
富邦-南屯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
2024/04/30	17.2	55.70	21.5	55.89	55.60	-4.3	22,859	-0.02%
2024/04/29	48	56.57	24.1	56.78	56.70	23.9	22,836	0.10%
2024/04/26	41.6	57.82	16	57.76	57.10	25.6	22,743	0.11%
2024/04/25	10.2	58.40	5	58.38	58.10	5.2	22,610	0.02%
2024/04/24	14.2	59.77	14	59.92	59.30	0.1	22,489	0.00%
2024/04/23	136	57.97	12	59.10	58.30	124	22,272	0.56%	大買/鉅額交易
2024/04/22	65.1	58.77	20.5	58.94	58.50	44.6	21,932	0.20%
2024/04/19	91.8	61.53	89	60.78	59.90	2.8	21,448	0.01%
2024/04/18	49.9	61.32	35	60.79	61.00	14.9	20,336	0.07%
2024/04/17	50.4	60.07	327.1	60.43	61.10	-276.7	19,309	-1.43%	大賣/鉅額交易
2024/04/16	16.2	57.06	12.3	57.26	56.30	3.9	18,471	0.02%
2024/04/15	85	59.80	34	59.99	59.20	51.1	18,113	0.28%
2024/04/12	24.3	60.13	56.4	59.65	60.80	-32.1	17,034	-0.19%
2024/04/11	14	56.60	3	56.67	56.50	11	15,929	0.07%
2024/04/10	27.7	56.23	0	0.00	56.20	27.7	15,614	0.18%
2024/04/09	77.2	56.96	21	57.03	57.00	56.2	15,590	0.36%
2024/04/08	45	55.94	2	55.90	56.30	43	15,515	0.28%
2024/04/03	0	55.80	4.1	55.85	55.70	-4.1	15,485	-0.03%
2024/04/02	17.1	55.76	366.2	55.59	55.40	-349.1	15,522	-2.25%	大賣/鉅額交易
2024/04/01	122.2	56.70	85	56.66	56.20	37.2	15,345	0.24%	大買/
2024/03/29	13.2	56.57	113	57.76	58.10	-99.8	15,029	-0.66%	大賣/
2024/03/28	6.3	57.00	12.6	57.06	57.10	-6.3	14,351	-0.04%
2024/03/27	11	55.38	2.1	55.70	55.70	9	13,900	0.06%
2024/03/26	61.1	57.11	55	57.02	55.60	6.1	13,789	0.04%
2024/03/25	90	56.49	45.5	56.17	56.00	44.5	13,009	0.34%
2024/03/22	109.1	56.90	18	57.29	55.90	91	12,967	0.70%	大買/
2024/03/21	78.6	58.17	83.6	57.87	58.10	-5	12,586	-0.04%
2024/03/20	13	56.23	45	55.90	56.00	-32	12,939	-0.25%
2024/03/19	53.5	54.72	38.9	55.27	55.00	14.6	12,418	0.12%
2024/03/18	3.2	52.38	16.3	52.77	52.80	-13.1	11,707	-0.11%
2024/03/15	4.1	50.68	1	50.30	50.60	3.1	11,390	0.03%
2024/03/14	13.2	51.41	8	51.63	51.50	5.2	11,222	0.05%
2024/03/13	9.1	51.20	22.7	51.59	51.00	-13.6	11,182	-0.12%
2024/03/12	11.3	50.75	17.1	50.89	51.10	-5.8	11,372	-0.05%
2024/03/11	5.6	49.81	10.2	50.00	50.30	-4.6	11,599	-0.04%
2024/03/08	16.4	49.51	10	49.72	49.40	6.4	11,867	0.05%
2024/03/07	11.1	50.04	15.5	50.04	50.10	-4.4	12,105	-0.04%
2024/03/06	13.2	50.29	28.4	50.19	50.50	-15.2	11,973	-0.13%
2024/03/05	368.6	48.75	7	48.80	48.95	361.6	11,645	3.10%	大買/鉅額交易
2024/03/04	6.3	48.89	1	48.65	48.75	5.3	11,615	0.05%
2024/03/01	1.1	48.74	2	48.78	48.65	-0.9	11,583	-0.01%
2024/02/29	6	48.61	8.4	48.79	49.20	-2.4	11,483	-0.02%
2024/02/27	6.3	47.68	11	47.73	47.60	-4.8	11,383	-0.04%
2024/02/26	15.6	48.83	19.1	48.75	48.25	-3.5	11,321	-0.03%
2024/02/23	8	47.84	11.2	47.88	47.95	-3.2	11,017	-0.03%
2024/02/22	1	47.35	0	0.00	47.05	1	11,068	0.01%
2024/02/21	1	47.35	2.3	47.22	47.05	-1.3	11,372	-0.01%
2024/02/20	1.2	47.39	35	47.41	47.45	-33.9	11,654	-0.29%
2024/02/19	29.5	48.37	12.5	47.89	47.35	17.1	11,852	0.14%
2024/02/16	7	47.54	17.4	47.23	47.60	-10.4	11,802	-0.09%
2024/02/15	5.1	46.03	1	45.55	45.85	4.1	11,903	0.03%
2024/02/05	0	46.15	9	46.62	46.65	-9	11,990	-0.08%
2024/02/02	0	0.00	2	46.65	46.30	-2	12,011	-0.02%
2024/02/01	0	0.00	1	46.45	46.75	-1	12,007	-0.01%
2024/01/31	0.2	46.33	3	46.20	46.05	-2.8	11,978	-0.02%
2024/01/30	3	46.32	10.5	46.50	46.20	-7.5	12,019	-0.06%
2024/01/29	0	0.00	46.2	46.11	46.20	-46.2	12,024	-0.38%
2024/01/26	1.1	45.05	0	0.00	45.20	1.1	11,964	0.01%
2024/01/25	0	0.00	1	45.10	45.20	-1	11,984	-0.01%
2024/01/24	6.3	45.15	21	45.10	45.20	-14.7	12,063	-0.12%
2024/01/23	10	46.04	15	46.11	45.45	-5	12,091	-0.04%
2024/01/22	0.6	44.05	1	44.85	44.95	-0.4	11,935	0.00%
2024/01/19	5	43.60	4	43.75	43.90	1	11,891	0.01%
2024/01/18	3	43.52	1.1	43.58	43.80	1.9	11,910	0.02%
2024/01/17	4.2	44.27	12	43.72	43.40	-7.8	11,917	-0.07%
2024/01/16	7.1	44.90	7	44.83	44.80	0.1	11,808	0.00%
2024/01/15	7	45.54	6	45.73	45.55	1	11,885	0.01%
2024/01/12	5	44.85	0	0.00	44.90	5	12,000	0.04%
2024/01/11	26.2	44.94	0.3	45.05	44.95	25.9	12,058	0.21%
2024/01/10	4	45.00	1	45.25	45.35	3	12,112	0.02%
2024/01/09	12.1	45.56	1	45.40	45.40	11.1	12,186	0.09%
2024/01/08	13	45.92	17	45.90	45.95	-4	12,149	-0.03%
2024/01/05	2	46.15	0	0.00	46.05	2	12,177	0.02%
2024/01/04	6	46.61	3.3	46.58	46.75	2.7	12,201	0.02%
2024/01/03	2	46.75	10	46.65	46.55	-8	12,356	-0.06%
2024/01/02	25	47.34	11	47.20	47.50	14	12,271	0.11%
2023/12/29	26	46.78	36	46.88	46.80	-10	12,148	-0.08%
2023/12/28	2	46.90	92	46.85	46.85	-90	12,153	-0.74%
2023/12/27	2	46.10	0	0.00	45.95	2	12,096	0.02%
2023/12/26	2.2	46.27	2	46.58	46.40	0.2	12,130	0.00%
2023/12/25	0	0.00	26	46.30	46.30	-26	12,154	-0.21%
2023/12/22	2.5	45.73	1	45.85	45.60	1.5	12,258	0.01%
2023/12/21	68.6	45.64	11	45.31	45.25	57.6	12,438	0.46%
2023/12/20	2.4	46.07	0	0.00	46.30	2.4	12,545	0.02%
2023/12/19	78	45.99	11	45.95	45.95	67	12,743	0.53%
2023/12/18	56.6	46.15	57	46.78	46.60	-0.4	12,657	0.00%
2023/12/15	14.5	47.27	130	47.39	46.60	-115.5	12,517	-0.92%	大賣/鉅額交易
2023/12/14	0.4	45.45	1	45.65	45.65	-0.6	11,516	0.00%
2023/12/13	2.5	45.22	5	45.05	45.05	-2.5	11,416	-0.02%
2023/12/12	3	45.27	18	45.10	45.10	-15	11,526	-0.13%
2023/12/11	17	45.79	3	45.95	45.70	14	11,478	0.12%
2023/12/08	12	45.93	7	46.05	45.80	5	11,478	0.04%
2023/12/07	71	46.66	48	46.89	46.05	23	11,362	0.20%
2023/12/06	55.7	46.00	29	45.96	45.65	26.7	10,927	0.24%
2023/12/05	12	44.59	9	44.44	45.05	3	10,481	0.03%
2023/12/04	37.1	45.08	0	0.00	44.85	37.1	10,209	0.36%
2023/12/01	23.1	46.53	0	0.00	46.25	23.1	9,873	0.23%
2023/11/30	0	0.00	5	47.23	46.70	-5	9,811	-0.05%
2023/11/29	2	46.95	14.1	47.03	46.80	-12.1	9,838	-0.12%
2023/11/28	2	47.10	2	47.60	47.50	0	9,780	0.00%
2023/11/27	4	47.43	2	47.75	47.35	2	9,718	0.02%
2023/11/24	13.2	47.59	8	47.48	47.35	5.2	9,668	0.05%
2023/11/23	3	46.87	2.3	46.78	46.85	0.7	9,518	0.01%
2023/11/22	15.1	45.98	3	46.20	46.10	12.1	9,462	0.13%
2023/11/21	3	46.25	5	46.25	46.20	-2	9,394	-0.02%
2023/11/20	5	46.81	20	46.67	46.95	-15	9,437	-0.16%
2023/11/17	7	45.61	11	45.17	45.75	-4	9,162	-0.04%
2023/11/16	18.1	43.95	12	43.90	44.35	6.1	9,069	0.07%
2023/11/15	2	44.78	1	44.65	44.65	1	8,980	0.01%
2023/11/14	24.1	44.64	0	0.00	44.30	24.1	9,219	0.26%
2023/11/13	6	45.53	3	45.60	46.05	3	9,059	0.03%
2023/11/10	5	45.66	0	0.00	45.75	5	9,118	0.05%
2023/11/09	13	46.33	0.5	46.40	46.20	12.5	9,170	0.14%
2023/11/08	6.1	46.78	0	0.00	46.60	6.1	9,343	0.07%
2023/11/07	5	46.78	1	46.85	47.00	4	9,596	0.04%
2023/11/06	4.1	47.60	0	0.00	47.40	4.1	9,659	0.04%
2023/11/03	3	47.62	0	0.00	47.60	3	9,710	0.03%
2023/11/02	2.4	46.79	2	46.80	46.75	0.4	9,839	0.00%
2023/11/01	13.6	45.77	3	45.58	45.40	10.6	9,973	0.11%
2023/10/31	14.4	46.95	1	46.60	46.10	13.4	10,060	0.13%
2023/10/27	24.2	47.84	1	48.10	47.40	23.2	10,512	0.22%
2023/10/26	1.2	47.93	0	0.00	47.80	1.2	10,780	0.01%
2023/10/25	2.4	48.78	2	48.85	48.60	0.4	11,168	0.00%
2023/10/24	3	49.08	4	48.98	48.95	-1	11,637	-0.01%
2023/10/23	5	48.57	15.3	49.34	49.15	-10.3	14,067	-0.07%
2023/10/20	3.6	47.08	1	46.60	48.15	2.6	15,471	0.02%
2023/10/19	2.6	47.90	0	0.00	47.45	2.6	15,903	0.02%
2023/10/18	5	47.81	1	47.90	48.60	4	16,773	0.02%
2023/10/17	19.3	48.35	4	49.28	47.75	15.3	16,840	0.09%
2023/10/16	7	48.84	0	0.00	49.05	7	17,089	0.04%
2023/10/13	30.2	49.01	4	49.15	49.10	26.2	17,406	0.15%
2023/10/12	0.1	49.50	3	49.80	49.80	-2.9	18,131	-0.02%
2023/10/11	3.1	48.70	2	48.65	48.50	1.1	18,470	0.01%
2023/10/06	5	50.05	5	50.10	49.90	0	18,486	0.00%
2023/10/05	0	0.00	10.3	50.74	50.60	-10.3	18,612	-0.06%
2023/10/04	15	49.54	3	49.73	49.60	12	18,830	0.06%
2023/10/03	9.1	51.39	0	0.00	51.00	9.1	19,013	0.05%
2023/10/02	16	52.04	11.1	52.00	52.10	4.9	19,083	0.03%
2023/09/28	1	51.60	5	51.86	52.00	-4	19,150	-0.02%
2023/09/27	11	52.03	14.2	52.08	52.00	-3.2	19,231	-0.02%
2023/09/26	3	52.17	36	52.20	51.70	-33	19,176	-0.17%
2023/09/25	10.9	51.86	15.7	51.66	51.40	-4.8	19,087	-0.02%
2023/09/22	4.7	50.58	64	50.52	51.00	-59.3	18,922	-0.31%
2023/09/21	47	49.34	7	48.88	48.75	40	18,722	0.21%
2023/09/20	10	50.30	17	50.58	50.60	-7	18,815	-0.04%
2023/09/19	5	50.38	28.4	50.35	50.50	-23.4	19,025	-0.12%
2023/09/18	5.1	49.60	2	49.35	49.15	3.1	19,243	0.02%
2023/09/15	0	49.40	3	49.68	49.85	-3	19,513	-0.02%
2023/09/14	0	0.00	3	48.62	48.95	-3	19,922	-0.02%
2023/09/13	0.6	48.55	3	48.43	48.55	-2.4	20,240	-0.01%
2023/09/12	3	47.58	1	47.60	47.60	2	21,177	0.01%
2023/09/11	15.5	47.26	0	0.00	46.80	15.5	21,496	0.07%
2023/09/08	1	48.20	0	0.00	48.20	1	21,678	0.00%
2023/09/07	8.3	47.69	21	47.69	47.70	-12.7	21,834	-0.06%
2023/09/06	1.2	48.26	4	48.10	48.05	-2.8	22,052	-0.01%
2023/09/05	3	48.60	1	48.55	48.70	2	22,471	0.01%
2023/09/04	17	48.44	1	49.20	48.90	16	22,853	0.07%
2023/09/01	11	49.50	2	49.75	49.30	9	23,380	0.04%
2023/08/31	1	49.95	3	49.65	49.90	-2	23,598	-0.01%
2023/08/30	1.2	49.49	0	0.00	49.40	1.2	24,036	0.00%
2023/08/29	23	49.31	0	0.00	49.55	23	25,008	0.09%
2023/08/28	5	49.82	3	50.43	49.60	2	25,126	0.01%
2023/08/25	5	50.36	4	50.40	50.10	1	25,489	0.00%
2023/08/24	10	51.05	22	50.91	51.10	-12	25,596	-0.05%
2023/08/23	7	49.07	6	49.19	49.30	1	25,596	0.00%
2023/08/22	23.5	49.42	21	49.34	49.25	2.5	25,880	0.01%
2023/08/21	20.1	50.29	0	0.00	50.10	20.1	26,172	0.08%
2023/08/18	15	51.68	16	52.28	51.20	-1	26,329	0.00%
2023/08/17	6	51.12	3	50.93	51.20	3	26,331	0.01%
2023/08/16	9	51.00	2	51.00	50.80	7	26,923	0.03%
2023/08/15	17	50.69	20	50.73	50.90	-3	28,001	-0.01%
2023/08/14	18.9	50.18	12.3	50.38	49.75	6.6	29,259	0.02%
2023/08/11	20.1	49.66	8	49.58	49.70	12.1	29,311	0.04%
2023/08/10	30.1	51.06	8	50.98	50.70	22.1	29,651	0.07%
2023/08/09	5	52.08	2	52.00	52.20	3	30,459	0.01%
2023/08/08	31	52.79	14	52.51	52.30	17	30,630	0.06%
2023/08/07	4	53.70	4	53.45	53.80	0	30,917	0.00%
2023/08/04	14	52.23	16	52.08	52.50	-2	30,934	-0.01%
2023/08/02	38.1	53.15	3	53.53	53.10	35.1	31,471	0.11%
2023/08/01	22.1	53.25	4	53.28	53.20	18.1	32,218	0.06%
2023/07/31	4	54.52	3	54.10	53.80	1	32,510	0.00%
2023/07/28	11.2	53.66	14	54.12	54.60	-2.8	32,582	-0.01%
2023/07/27	16.4	55.07	13	55.34	55.00	3.4	32,509	0.01%
2023/07/26	152.1	59.10	275	60.52	55.00	-122.9	32,680	-0.38%	大買/大賣/鉅額交易
2023/07/25	233.1	58.36	96.6	57.92	59.00	136.5	30,459	0.45%	大買/鉅額交易
2023/07/24	74.3	55.32	115	54.14	53.70	-40.7	29,135	-0.14%	大賣/
2023/07/21	51.4	55.07	76.4	55.08	55.60	-25	28,830	-0.09%
2023/07/20	6	52.68	4.4	52.87	52.90	1.6	28,388	0.01%
2023/07/19	19.1	51.82	8	51.75	51.50	11.1	28,384	0.04%
2023/07/18	18	53.60	7	53.49	53.00	11	28,340	0.04%
2023/07/17	45.2	55.62	34	55.12	54.70	11.2	28,293	0.04%
2023/07/14	5	53.50	24.6	53.48	53.50	-19.6	27,997	-0.07%
2023/07/13	13	51.89	14	52.14	52.00	-1	27,939	0.00%
2023/07/12	7	52.87	15	53.04	52.70	-8	28,160	-0.03%
2023/07/11	15	52.30	306	52.90	52.20	-291	28,583	-1.02%	大賣/鉅額交易
2023/07/10	360.1	52.96	49	52.70	52.70	311.1	29,213	1.06%	大買/鉅額交易
2023/07/07	1	50.50	0	50.60	51.00	1	29,612	0.00%
2023/07/06	14	51.63	10	52.10	51.50	4	30,322	0.01%
2023/07/05	30	52.49	6	52.45	52.10	24	30,540	0.08%
2023/07/04	7	53.06	24	53.07	53.00	-17	31,007	-0.05%
2023/07/03	63	54.00	15	54.23	54.00	48	31,095	0.15%
2023/06/30	26	52.66	8	53.18	53.30	18	31,439	0.06%
2023/06/29	2	53.00	3	53.10	52.90	-1	31,887	0.00%
2023/06/28	17.1	52.95	3	53.07	52.70	14.1	32,794	0.04%
2023/06/27	6	53.67	7.3	53.82	53.50	-1.3	33,152	0.00%
2023/06/26	20.8	55.10	14.3	55.81	54.50	6.6	34,208	0.02%
2023/06/21	16.5	56.90	18	56.70	57.00	-1.6	35,109	0.00%
2023/06/20	28	57.30	43.2	57.31	56.90	-15.2	35,780	-0.04%
2023/06/19	19	56.12	4	55.98	55.80	15	36,374	0.04%
2023/06/16	49.3	56.74	49	57.17	56.80	0.3	36,338	0.00%
2023/06/15	16.2	53.71	17	53.81	54.30	-0.8	35,547	0.00%
2023/06/14	12	53.12	1	53.20	53.40	11	35,532	0.03%
2023/06/13	8	53.75	3	53.43	53.60	5	35,517	0.01%
2023/06/12	11.6	53.70	14.3	53.53	53.00	-2.8	35,910	-0.01%
2023/06/09	22.5	54.82	17	55.08	54.70	5.5	35,907	0.02%
2023/06/08	17.3	56.68	17.3	56.54	56.30	0.1	35,702	0.00%
2023/06/07	19	56.78	544.1	57.22	57.40	-525.1	35,651	-1.47%	大賣/鉅額交易
2023/06/06	4.1	54.94	8	54.83	54.50	-3.9	35,811	-0.01%
2023/06/05	27	54.85	8	54.98	54.70	19	36,222	0.05%
2023/06/02	65	54.33	57.1	54.37	54.10	7.9	36,299	0.02%
2023/06/01	2	51.70	6.2	52.18	52.00	-4.2	35,459	-0.01%
2023/05/31	4	51.45	7.3	51.94	51.20	-3.2	35,375	-0.01%
2023/05/30	9.2	51.21	1.3	51.17	51.10	7.9	35,007	0.02%
2023/05/29	5	51.88	102	51.84	51.80	-97	34,911	-0.28%	大賣/
2023/05/26	8	50.83	111	51.16	50.90	-103	34,768	-0.30%	大賣/鉅額交易
2023/05/25	14.5	52.38	109	51.83	51.80	-94.5	34,623	-0.27%	大賣/
2023/05/24	202.5	52.11	27	51.65	52.40	175.5	34,240	0.51%	大買/鉅額交易
2023/05/23	10	52.05	10	52.04	51.90	0	34,146	0.00%
2023/05/22	9.1	52.12	49.1	51.75	51.90	-40	34,209	-0.12%
2023/05/19	86.2	51.38	268.5	51.30	51.10	-182.3	33,571	-0.54%	大賣/鉅額交易
2023/05/18	531	49.30	320.1	49.16	49.80	211	32,429	0.65%	大買/大賣/鉅額交易
2023/05/17	17	46.79	9	47.01	47.00	8	31,184	0.03%
2023/05/16	16.3	46.59	11	47.02	47.00	5.3	30,965	0.02%
2023/05/15	101.1	47.43	68.2	47.14	47.15	32.9	30,378	0.11%	大買/
2023/05/12	20.2	45.42	13	45.09	45.50	7.2	29,474	0.02%
2023/05/11	20.2	45.42	13	45.09	44.95	7.2	29,168	0.02%
2023/05/10	3.3	46.87	2	46.40	46.70	1.3	28,742	0.00%
2023/05/09	36.1	47.66	152	47.47	47.00	-115.9	28,588	-0.41%	大賣/鉅額交易
2023/05/08	142.5	49.00	175.7	47.39	48.70	-33.2	27,900	-0.12%	大買/大賣/
2023/05/05	24.3	45.89	31	44.93	45.65	-6.8	26,863	-0.03%
2023/05/04	12.2	46.23	43	46.14	46.60	-30.8	26,436	-0.12%
2023/05/03	25.3	45.99	29	45.80	45.70	-3.7	26,125	-0.01%
2023/05/02	228	46.22	22	45.60	46.25	206	25,840	0.80%	大買/鉅額交易
2023/04/28	13	44.31	16	44.22	44.15	-3	25,225	-0.01%
2023/04/27	4	43.10	13	43.68	43.65	-9	24,939	-0.04%
2023/04/26	2	42.70	14	42.74	43.25	-12	24,679	-0.05%
2023/04/25	21	44.74	14	44.65	43.05	7	24,372	0.03%
2023/04/24	12	44.12	3	44.25	44.45	9	23,832	0.04%
2023/04/21	13	43.27	11	43.62	43.80	2	23,623	0.01%
2023/04/20	6.2	44.33	6	44.40	44.00	0.2	23,290	0.00%
2023/04/19	12	45.13	11	45.17	45.00	1	23,008	0.00%
2023/04/18	12	44.43	13.1	44.35	44.30	-1.1	22,521	0.00%
2023/04/17	32	44.98	7	44.83	44.60	25	22,278	0.11%
2023/04/14	73.1	45.28	65	44.80	44.85	8.1	21,874	0.04%
2023/04/13	55.5	46.22	18	46.29	46.00	37.5	21,267	0.18%
2023/04/12	16.1	45.17	21	45.09	45.40	-4.9	20,354	-0.02%
2023/04/11	34	44.72	24.1	44.72	44.40	9.9	19,625	0.05%
2023/04/10	22	43.84	24	43.91	43.95	-2	18,702	-0.01%
2023/04/07	26	43.70	24	43.61	43.05	2	18,260	0.01%
2023/04/06	11	41.97	12	42.06	42.60	-1	17,591	-0.01%
2023/03/31	26	41.75	12	41.87	42.50	14	17,338	0.08%
2023/03/30	17.2	42.94	12	42.94	42.70	5.2	16,783	0.03%
2023/03/29	40	42.19	38	42.54	42.90	2	16,156	0.01%
2023/03/28	4.5	40.87	307	41.45	40.90	-302.5	15,121	-2.00%	大賣/鉅額交易
2023/03/27	91	43.26	751	42.64	41.90	-660	14,519	-4.55%	大賣/鉅額交易
2023/03/24	1,032.3	43.42	235	41.81	44.00	797.3	13,151	6.06%	大買/大賣/鉅額交易
2023/03/23	240	40.25	53.5	39.36	40.00	186.6	11,847	1.57%	大買/鉅額交易
2023/03/22	937.1	39.10	923	38.63	37.90	14.1	10,854	0.13%	大買/大賣/
2023/03/21	5	36.52	9	36.30	36.25	-4	9,674	-0.04%
2023/03/20	4	35.93	15	35.59	35.85	-11	9,313	-0.12%
2023/03/17	18	35.20	3	35.27	35.20	15	9,080	0.17%
2023/03/16	17	35.30	12	35.04	35.00	5	8,746	0.06%
2023/03/15	28	36.11	8	36.03	35.70	20	8,502	0.24%
2023/03/14	3	34.65	3	35.08	35.20	0	7,977	0.00%
2023/03/13	4	34.96	17.5	34.61	34.90	-13.5	7,687	-0.17%
2023/03/10	10.5	35.20	21	34.76	35.10	-10.6	7,405	-0.14%
2023/03/09	23	36.64	18	36.17	36.00	5	7,062	0.07%
2023/03/08	11	34.70	6.1	34.92	34.50	4.9	6,249	0.08%
2023/03/07	7	34.27	24	33.71	35.10	-17	5,568	-0.31%
2023/03/06	6	31.98	4	32.20	31.95	2	5,029	0.04%
2023/03/03	1	31.00	4	31.45	31.55	-3	4,837	-0.06%
2023/03/02	1	30.85	2	30.93	30.80	-1	4,735	-0.02%
2023/03/01	3	30.55	0	0.00	30.50	3	4,690	0.06%
2023/02/24	2	30.80	5	31.18	30.75	-3	4,662	-0.06%
2023/02/23	13	30.78	22	30.45	30.95	-9	4,564	-0.20%
2023/02/22	0	0.00	4	30.39	30.25	-4	4,425	-0.09%
2023/02/21	13	30.29	10	30.43	30.40	3	4,287	0.07%
2023/02/20	5	30.48	143.3	30.80	30.85	-138.3	4,090	-3.38%	大賣/鉅額交易
2023/02/17	0	0.00	1	29.30	29.30	-1	3,679	-0.03%
2023/02/16	2	30.10	7	29.96	29.70	-5	3,705	-0.13%
2023/02/15	0	0.00	5	29.70	29.45	-5	3,636	-0.14%
2023/02/10	2	29.25	0	0.00	29.35	2	3,455	0.06%
2023/02/08	0	0.00	5	29.05	29.05	-5	3,455	-0.14%
2023/02/02	0	0.00	2	28.98	28.85	-2	3,401	-0.06%
2023/02/01	3	28.90	5	28.95	28.75	-2	3,403	-0.06%
2023/01/31	0.3	28.85	0	0.00	28.70	0.3	3,396	0.01%
2023/01/17	0	0.00	1	28.25	28.20	-1	3,313	-0.03%
2023/01/16	0	0.00	5	28.34	28.20	-5	3,340	-0.15%
2023/01/13	0	0.00	2	28.25	28.25	-2	3,347	-0.06%
2023/01/11	0	0.00	2	28.35	28.35	-2	3,492	-0.06%
2023/01/09	0	0.00	2	28.50	28.50	-2	3,485	-0.06%
2023/01/06	3	28.15	0	0.00	28.25	3	3,454	0.09%
2023/01/05	12	28.48	8	28.34	28.05	4	3,484	0.11%
2023/01/04	1	27.65	22	27.76	27.90	-21	3,346	-0.63%
2022/12/29	0.6	27.55	0	0.00	27.45	0.6	3,394	0.02%
2022/12/27	1	27.75	0	0.00	27.80	1	3,403	0.03%
2022/12/26	0.4	27.70	0	0.00	27.50	0.4	3,400	0.01%
2022/12/20	6	27.20	0	0.00	27.30	6	3,507	0.17%
2022/12/19	2	27.50	0	0.00	27.40	2	3,512	0.06%
2022/12/16	1	27.80	0	0.00	27.75	1	3,506	0.03%
2022/12/14	0	0.00	5	28.15	28.15	-5	3,480	-0.14%
2022/12/09	0	0.00	1	27.90	28.00	-1	3,552	-0.03%
2022/12/08	1	27.70	0	0.00	27.75	1	3,548	0.03%
2022/12/07	10	27.83	0	0.00	27.70	10	3,548	0.28%
2022/12/06	30	27.90	0	0.00	27.90	30	3,518	0.85%
2022/12/05	15	28.03	0	0.00	28.00	15	3,447	0.44%
2022/12/02	27	28.22	0	0.00	28.15	27	3,413	0.79%
2022/12/01	10	28.10	1	28.25	28.20	9	3,387	0.27%
2022/11/30	2	28.10	0	0.00	28.15	2	3,365	0.06%
2022/11/29	0	0.00	8	28.10	28.20	-8	3,353	-0.24%
2022/11/28	9	27.86	0	0.00	27.90	9	3,339	0.27%
2022/11/25	1	28.05	0	0.00	27.85	1	3,344	0.03%
2022/11/24	0	0.00	10	28.05	27.90	-10	3,367	-0.30%
2022/11/22	11	27.44	0	0.00	27.35	11	3,396	0.32%
2022/11/18	89	28.54	0	0.00	28.10	89	3,444	2.58%
2022/11/17	0	0.00	3	28.80	29.00	-3	3,383	-0.09%
2022/11/14	3	28.97	0	0.00	28.85	3	3,316	0.09%
2022/11/11	0	0.00	1	29.70	29.65	-1	3,237	-0.03%
2022/11/04	12	28.36	12	28.68	28.95	0	3,366	0.00%
2022/11/01	0	0.00	0	28.65	28.65	0	3,272	0.00%
2022/10/31	7	28.51	6	28.56	28.50	1	3,248	0.03%
2022/10/28	10	28.80	103	29.05	28.65	-93	3,228	-2.88%	大賣/
2022/10/26	6	27.99	0	0.00	28.05	6	3,135	0.19%
2022/10/25	5	28.18	0	0.00	28.10	5	3,129	0.16%
2022/10/20	0	0.00	2	27.48	27.05	-2	3,127	-0.06%
2022/10/14	2	27.50	2	27.30	27.45	0	2,999	0.00%
2022/10/13	2	27.03	0	0.00	26.90	2	3,094	0.06%
2022/10/11	0	0.00	1	27.60	27.50	-1	3,045	-0.03%
2022/10/06	0	0.00	1	28.15	28.00	-1	3,072	-0.03%
2022/10/05	1	28.05	0	0.00	28.05	1	3,029	0.03%
2022/09/29	2	28.05	0	0.00	27.90	2	3,108	0.06%
2022/09/28	0	0.00	1.2	27.98	28.05	-1.2	3,101	-0.04%
2022/09/26	1	28.30	0	0.00	28.30	1	3,197	0.03%
2022/09/23	1	29.00	2	28.95	29.00	-1	3,523	-0.03%
2022/09/22	1	28.25	0	0.00	28.90	1	3,802	0.03%
2022/09/20	10.1	28.35	0	0.00	28.40	10.1	3,968	0.25%
2022/09/19	0	0.00	10	28.30	28.40	-10	4,091	-0.24%
2022/09/16	50	28.43	0	0.00	28.50	50	4,278	1.17%
2022/09/14	49	28.76	0	0.00	28.70	49	4,198	1.17%
2022/09/12	0	0.00	1	29.20	29.25	-1	4,234	-0.02%
2022/09/08	1	28.85	0	0.00	29.15	1	4,361	0.02%
2022/09/05	0	0.00	12	29.50	29.75	-12	4,436	-0.27%
2022/09/02	1	29.35	1	29.40	29.45	0	4,469	0.00%
2022/08/31	0	0.00	39	29.17	29.60	-39	4,441	-0.88%
2022/08/29	3	28.93	2	29.15	29.20	1	4,401	0.02%
2022/08/26	3	29.52	1	29.60	29.70	2	4,355	0.05%
2022/08/25	2	29.60	2	30.00	29.60	0	4,349	0.00%
2022/08/24	0	0.00	4	29.75	29.70	-4	4,308	-0.09%
2022/08/23	0	0.00	5	29.40	29.35	-5	4,315	-0.12%
2022/08/22	0	0.00	1	29.35	29.50	-1	4,320	-0.02%
2022/08/18	11	29.65	0	0.00	29.65	11	4,326	0.25%
2022/08/17	2	30.00	1	30.20	29.90	1	4,299	0.02%
2022/08/16	0	0.00	5.1	30.29	29.80	-5.1	4,200	-0.12%
2022/08/15	5	29.25	0	0.00	29.30	5	4,013	0.12%
2022/08/12	2	28.75	0	0.00	28.95	2	3,974	0.05%
2022/08/11	0	0.00	7	28.79	28.80	-7	3,984	-0.18%
2022/08/10	38	28.45	0	0.00	28.30	38	3,991	0.95%
2022/08/05	3	28.32	0	0.00	28.55	3	4,152	0.07%
2022/08/04	7	28.10	0	0.00	28.10	7	4,220	0.17%
2022/08/02	1	28.60	3	28.70	28.70	-2	4,230	-0.05%
2022/08/01	1	29.00	10	29.10	29.00	-9	4,236	-0.21%
2022/07/28	1	29.10	1	29.30	29.30	0	4,257	0.00%
2022/07/25	0	0.00	2	28.95	28.85	-2	4,258	-0.05%
2022/07/22	1	28.60	0	0.00	28.50	1	4,268	0.02%
2022/07/21	3	28.65	0	0.00	28.70	3	4,306	0.07%
2022/07/18	10	28.55	5	28.51	28.45	5	4,515	0.11%
2022/07/15	5	28.25	7	28.49	28.40	-2	4,656	-0.04%
2022/07/14	7	28.13	5	28.25	28.25	2	4,778	0.04%
2022/07/13	1	28.30	0	0.00	28.20	1	4,819	0.02%
2022/07/07	21	28.46	5	28.55	28.40	16	5,237	0.31%
2022/07/06	5	28.75	6	28.62	28.50	-1	5,195	-0.02%
2022/07/05	25	28.91	10	28.78	28.65	15	5,186	0.29%
2022/07/04	3	28.50	0	0.00	28.70	3	5,127	0.06%
2022/07/01	22	29.93	42	30.09	29.05	-20	5,112	-0.39%
2022/06/30	3	29.90	15	29.85	29.85	-12	4,819	-0.25%
2022/06/29	20	29.45	0	0.00	29.45	20	4,609	0.43%
2022/06/28	6	28.85	0	0.00	28.80	6	4,750	0.13%
2022/06/27	7	29.07	5	29.40	28.95	2	4,810	0.04%
2022/06/24	13	29.78	3	29.30	29.80	10	4,699	0.21%
2022/06/23	1	28.40	1	28.40	28.65	0	4,532	0.00%
2022/06/22	1	28.20	0	0.00	28.20	1	4,610	0.02%
2022/06/20	0	0.00	10	27.65	27.45	-10	4,599	-0.22%
2022/06/16	8	28.28	2	28.45	28.20	6	4,494	0.13%
2022/06/15	2	28.55	0	0.00	28.60	2	4,550	0.04%
2022/06/13	0	0.00	3	29.57	29.70	-3	4,494	-0.07%
2022/06/08	0	0.00	1	30.15	30.15	-1	4,416	-0.02%
2022/06/07	2	30.10	0	0.00	30.05	2	4,428	0.05%
2022/06/01	2	30.95	6	30.93	30.50	-4	4,436	-0.09%
2022/05/25	1	28.80	0	0.00	28.95	1	4,227	0.02%
2022/05/24	12	28.71	2	28.90	28.65	10	4,227	0.24%
2022/05/23	1	28.90	0	0.00	28.85	1	4,220	0.02%
2022/05/20	0	0.00	3	29.00	28.75	-3	4,222	-0.07%
2022/05/18	2	28.75	0	0.00	28.70	2	4,178	0.05%
2022/05/13	16	28.70	0	0.00	28.90	16	4,009	0.40%
2022/05/12	16	28.78	0	0.00	28.60	16	3,982	0.40%
2022/05/11	50	29.58	0	0.00	29.70	50	3,904	1.28%
2022/05/10	2	30.00	1	29.90	30.10	1	3,881	0.03%
2022/05/09	21	30.00	0	0.00	29.80	21	3,881	0.54%
2022/05/06	130	30.50	1	30.75	30.80	129	3,860	3.34%	大買/鉅額交易
2022/05/05	0	0.00	1	31.50	31.05	-1	3,858	-0.03%
2022/05/04	142	31.24	1	31.25	31.20	141	3,845	3.67%	大買/鉅額交易
2022/05/03	0	0.00	1	31.30	31.10	-1	3,885	-0.03%
2022/04/29	129	31.61	0	0.00	31.20	129	3,867	3.34%	大買/鉅額交易
2022/04/28	2	31.65	0	0.00	31.70	2	3,811	0.05%
2022/04/27	1	31.50	0	0.00	31.70	1	3,783	0.03%
2022/04/26	0	0.00	3	32.55	32.30	-3	3,739	-0.08%
2022/04/25	16	32.25	3	31.95	31.90	13	3,652	0.36%
2022/04/22	6	32.93	1	33.00	32.90	5	3,532	0.14%
2022/04/21	43	33.20	0	0.00	32.65	43	3,399	1.26%
2022/04/20	89	33.77	9	33.78	33.55	80	3,241	2.47%
2022/04/18	38	32.94	1	33.10	32.45	37	3,007	1.23%
2022/04/15	1	34.00	2	33.30	33.45	-1	2,886	-0.03%
2022/04/14	0	0.00	5	32.55	32.70	-5	2,699	-0.19%
2022/04/13	5	32.40	5	32.40	32.30	0	2,621	0.00%
2022/04/11	0	0.00	4	31.20	31.05	-4	2,469	-0.16%
2022/04/08	0	0.00	11	31.10	31.00	-11	2,435	-0.45%
2022/04/07	0	0.00	1	31.25	30.50	-1	2,447	-0.04%
2022/04/06	4	31.60	0	0.00	31.40	4	2,411	0.17%
2022/04/01	3	31.53	0	0.00	31.50	3	2,360	0.13%
2022/03/31	14	32.84	18	32.48	32.15	-4	2,263	-0.18%
2022/03/30	0	0.00	11	30.93	31.45	-11	1,935	-0.57%
2022/03/28	7	30.89	2	30.90	30.85	5	1,844	0.27%
2022/03/25	8	31.04	40	31.05	30.95	-32	1,820	-1.76%
2022/03/24	2	30.40	0	0.00	30.30	2	1,720	0.12%
2022/03/23	0	0.00	9	30.21	30.30	-9	1,751	-0.51%
2022/03/22	4	29.96	3	30.30	30.00	1	1,752	0.06%
2022/03/21	1	30.20	0	0.00	30.05	1	1,723	0.06%
2022/03/18	0	29.90	1	30.15	30.15	-1	1,709	-0.06%
2022/03/17	0	29.80	0	0.00	29.95	0	1,644	0.00%
2022/03/15	1	29.60	7	29.59	29.65	-6	1,591	-0.38%
2022/03/14	1	29.40	0	0.00	29.70	1	1,612	0.06%
2022/03/11	5	29.50	0	0.00	29.50	5	1,636	0.31%
2022/03/10	4	29.50	6	29.64	29.90	-2	1,651	-0.12%
2022/03/09	4	29.00	0	0.00	29.10	4	1,647	0.24%
2022/03/08	7	28.66	2	28.75	28.70	5	1,649	0.30%
2022/03/07	5	29.25	1	29.15	29.10	4	1,656	0.24%
2022/03/03	0	30.40	0	0.00	30.20	0	1,621	0.00%
2022/03/01	0	0.00	4	30.45	30.45	-4	1,658	-0.24%
2022/02/23	0	30.35	0	0.00	30.10	0	1,636	0.00%
2022/02/21	0	0.00	20	30.55	30.50	-20	1,645	-1.22%
2022/02/18	0	0.00	1	30.15	30.15	-1	1,657	-0.06%
2022/02/15	1	29.85	0	0.00	29.85	1	1,715	0.06%
2022/02/11	0	0.00	4	30.50	30.40	-4	1,736	-0.23%
2022/01/25	31	29.37	0	0.00	29.20	31	1,788	1.73%
2022/01/13	1	30.90	2	30.95	30.85	-1	1,882	-0.05%
2022/01/11	0	0.00	1	30.95	30.85	-1	1,905	-0.05%
2022/01/10	7	30.99	0	0.00	31.10	7	1,913	0.37%
2022/01/06	0	0.00	15	30.97	31.05	-15	1,922	-0.78%
2021/12/30	1	31.75	11	31.91	31.65	-10	1,978	-0.51%
2021/12/29	0	0.00	14	31.68	31.90	-14	1,997	-0.70%
2021/12/28	0	0.00	1	31.35	31.50	-1	1,984	-0.05%
2021/12/24	0	0.00	3	31.05	31.00	-3	2,007	-0.15%
2021/12/23	0	0.00	5	30.93	31.00	-5	2,022	-0.25%
2021/12/22	0	0.00	6	30.93	30.70	-6	2,052	-0.29%
2021/12/21	0	0.00	5	30.91	31.00	-5	2,052	-0.24%
2021/12/20	12	30.67	0	0.00	30.65	12	2,064	0.58%
2021/12/17	3	30.97	0	0.00	30.90	3	2,063	0.15%
2021/12/15	0	0.00	2	30.40	30.95	-2	2,060	-0.10%
2021/12/07	2.3	30.24	0	0.00	30.30	2.3	2,304	0.10%
2021/12/01	7	30.27	0	0.00	30.20	7	2,247	0.31%
2021/11/30	2	30.30	1	30.30	30.85	1	2,220	0.05%
2021/11/26	2	30.33	4.5	30.23	30.40	-2.5	2,156	-0.12%
2021/11/22	10	31.25	0	0.00	31.35	10	2,147	0.47%
2021/11/19	10.5	31.21	0	0.00	31.35	10.5	2,158	0.49%
2021/11/17	0	0.00	1	31.35	31.50	-1	2,179	-0.05%
2021/11/16	10	31.65	0	0.00	31.40	10	2,181	0.46%
2021/11/15	0	0.00	2	31.50	31.65	-2	2,206	-0.09%
2021/11/12	10	31.65	0	0.00	31.55	10	2,203	0.45%
2021/11/11	10	31.45	0	0.00	31.50	10	2,197	0.46%
2021/11/09	1	31.00	0	0.00	31.40	1	2,213	0.05%
2021/11/03	0	0.00	1	30.35	30.50	-1	2,139	-0.05%
2021/11/01	0	0.00	1	30.35	30.35	-1	2,100	-0.05%
2021/10/25	3	30.02	0	0.00	30.10	3	2,059	0.15%
2021/10/21	0	0.00	1	30.55	30.75	-1	2,071	-0.05%
2021/10/19	0	0.00	1	30.25	30.30	-1	2,033	-0.05%
2021/10/18	1	30.20	0	0.00	30.00	1	2,045	0.05%
2021/10/14	3	29.92	0	0.00	29.90	3	2,039	0.15%
2021/10/12	1	30.15	0	0.00	30.25	1	2,024	0.05%
2021/10/08	1	31.05	0	0.00	30.95	1	1,990	0.05%
2021/10/07	0	0.00	0.9	30.90	30.95	-0.9	1,986	-0.04%
2021/10/01	2	30.45	0	0.00	30.35	2	2,001	0.10%
2021/09/29	0	0.00	1	30.50	30.65	-1	2,053	-0.05%
2021/09/28	1	30.95	0	0.00	30.85	1	2,061	0.05%
2021/09/27	0	0.00	1	31.10	30.60	-1	2,079	-0.05%
2021/09/22	5.1	30.20	5	30.72	30.45	0.1	2,107	0.00%
2021/09/17	0	0.00	14	31.73	30.75	-14	2,050	-0.68%
2021/09/15	0	0.00	1	31.65	31.65	-1	1,898	-0.05%
2021/09/14	0	0.00	1	31.65	31.25	-1	1,877	-0.05%
2021/09/10	0	0.00	1	30.40	30.50	-1	2,058	-0.05%
2021/09/06	2	30.65	0	0.00	30.75	2	2,163	0.09%
2021/08/30	0	0.00	4	31.15	31.25	-4	2,358	-0.17%
2021/08/27	0	0.00	11	30.62	30.80	-11	2,361	-0.47%
2021/08/23	1	29.25	0	0.00	29.45	1	2,351	0.04%
2021/08/20	3	28.55	0	0.00	28.90	3	2,391	0.13%
2021/08/19	5	28.93	0	0.00	28.75	5	2,438	0.21%
2021/08/18	2	29.15	0	0.00	29.20	2	2,420	0.08%
2021/08/17	0	0.00	1	29.30	29.20	-1	2,419	-0.04%
2021/08/16	2	29.33	0	0.00	29.25	2	2,401	0.08%
2021/08/13	0	0.00	1	29.90	29.75	-1	2,383	-0.04%
2021/08/11	2	30.10	0	0.00	30.10	2	2,397	0.08%
2021/08/09	14	30.49	0	0.00	30.65	14	2,464	0.57%
2021/08/06	4.1	30.91	0	0.00	31.00	4.1	2,488	0.16%
2021/07/30	1	31.05	5	31.30	31.05	-4	2,897	-0.14%
2021/07/28	3	30.97	2	31.40	30.70	1	2,897	0.03%
2021/07/27	1	31.85	0	0.00	31.55	1	2,946	0.03%
2021/07/26	2	31.55	1	31.80	31.45	1	2,980	0.03%
2021/07/23	8	32.15	40	31.73	31.75	-32	3,012	-1.06%
2021/07/22	2	31.63	0	32.00	31.60	2	2,983	0.07%
2021/07/15	0	0.00	1	31.90	31.95	-1	3,400	-0.03%
2021/07/14	0	0.00	4.3	31.75	31.70	-4.3	3,677	-0.12%
2021/07/13	7	32.01	0.4	32.05	32.00	6.6	3,780	0.17%
2021/07/09	5	32.40	0	0.00	32.55	5	3,817	0.13%
2021/07/07	1	33.00	1	32.95	32.95	0	3,903	0.00%
2021/07/06	13	34.23	17	34.34	33.45	-4	3,923	-0.10%
2021/07/05	22	33.10	0	0.00	33.00	22	3,879	0.57%
2021/07/02	0	0.00	0.1	32.25	31.90	-0.1	3,884	0.00%
2021/06/28	0	0.00	2.2	33.41	33.55	-2.2	4,012	-0.06%
2021/06/25	0.2	33.15	0.6	33.15	33.20	-0.5	4,102	-0.01%
2021/06/24	12.3	33.47	0	0.00	33.65	12.3	4,123	0.30%
2021/06/23	0	0.00	1	33.80	33.50	-1	4,166	-0.02%
2021/06/22	2.1	33.57	1	33.35	33.20	1.1	4,244	0.03%
2021/06/21	4	34.38	15	34.00	33.60	-11	4,502	-0.24%
2021/06/16	1	33.25	5	33.35	33.60	-4	4,748	-0.08%
2021/06/15	1	33.35	1	33.35	33.00	0	4,759	0.00%
2021/06/09	0	0.00	5	32.70	32.60	-5	4,790	-0.10%
2021/06/07	0	0.00	11	33.15	33.15	-11	4,788	-0.23%
2021/06/04	7	32.95	0	0.00	33.30	7	4,802	0.15%
2021/06/03	2	33.28	3	33.35	33.30	-1	4,834	-0.02%
2021/06/01	2	33.00	14	33.02	33.10	-12	4,909	-0.24%
2021/05/31	0	0.00	5	33.05	33.00	-5	4,958	-0.10%
2021/05/27	1	31.85	1	33.50	33.50	0	4,997	0.00%
2021/05/26	10	32.17	0.2	32.10	32.35	9.8	5,033	0.19%
2021/05/25	2	31.43	1	31.75	31.80	1	5,113	0.02%
2021/05/20	2	30.95	1	31.10	31.05	1	5,270	0.02%
2021/05/19	0	30.95	0	31.28	31.15	0	5,320	0.00%
2021/05/18	0.1	30.98	2.1	31.01	31.30	-2	5,367	-0.04%
2021/05/17	2	30.12	2.1	30.07	29.85	-0.1	5,440	0.00%
2021/05/14	2.2	30.88	1.2	30.94	31.35	1	5,452	0.02%
2021/05/13	2	30.80	1	30.53	30.40	1	5,472	0.02%
2021/05/12	3.3	32.14	0.2	32.53	31.35	3.1	5,517	0.06%
2021/05/11	0.2	34.63	9.7	34.81	34.35	-9.5	5,625	-0.17%
2021/05/10	4.7	35.20	2	35.23	35.55	2.7	5,625	0.05%
2021/05/07	1	32.70	0	0.00	32.80	1	5,495	0.02%
2021/05/06	2	32.50	7	32.39	32.50	-5	5,532	-0.09%
2021/05/05	1	32.30	4	32.95	32.35	-3	5,590	-0.05%
2021/05/04	3	32.90	0	0.00	32.60	3	5,646	0.05%
2021/04/29	1	34.40	3	34.90	34.90	-2	5,656	-0.04%
2021/04/28	0	0.00	3	34.35	34.55	-3	5,633	-0.05%
2021/04/27	0	34.75	0	0.00	34.75	0	5,633	0.00%
2021/04/26	16	34.99	3	34.95	35.00	13	5,592	0.23%
2021/04/23	3	34.90	30	34.92	35.05	-27	5,566	-0.49%
2021/04/22	4	36.30	13	35.35	34.70	-9	5,535	-0.16%
2021/04/21	32.1	35.75	2	35.95	35.55	30.1	5,388	0.56%
2021/04/20	14	34.95	15	35.15	35.10	-1	5,270	-0.02%
2021/04/19	0	0.00	1	33.45	33.30	-1	5,046	-0.02%
2021/04/15	0	0.00	0.3	32.85	32.90	-0.3	5,034	-0.01%
2021/04/14	2	32.70	2.1	32.80	33.00	-0.1	5,019	0.00%
2021/04/13	0	0.00	9	33.08	32.70	-9	4,996	-0.18%
2021/04/12	0	0.00	1	32.35	32.35	-1	4,965	-0.02%
2021/04/09	1	31.90	0	0.00	31.70	1	4,986	0.02%
2021/04/07	0	0.00	0.2	32.00	32.15	-0.2	4,996	0.00%
2021/04/06	0	0.00	2	31.85	31.90	-2	4,993	-0.04%
2021/04/01	1	31.70	0	0.00	31.85	1	4,985	0.02%
2021/03/31	4	32.53	3	32.42	32.35	1	4,933	0.02%
2021/03/30	7	33.21	8.2	32.96	33.35	-1.2	4,868	-0.02%
2021/03/29	0	0.00	1	31.80	31.85	-1	4,794	-0.02%
2021/03/26	6	31.92	3.1	31.88	31.90	2.9	4,788	0.06%
2021/03/25	7.1	32.52	16	32.27	31.85	-8.9	4,761	-0.19%
2021/03/24	21.3	32.86	18	32.78	32.65	3.3	4,693	0.07%
2021/03/23	3	31.52	6	31.47	31.75	-3	4,450	-0.07%
2021/03/22	6	31.09	2	31.15	31.05	4	4,213	0.09%
2021/03/19	0	0.00	1	30.55	30.85	-1	4,104	-0.02%
2021/03/18	1	31.05	0	0.00	30.90	1	4,050	0.02%
2021/03/17	0	0.00	2	30.73	30.75	-2	4,062	-0.05%
2021/03/16	0	0.00	0.5	30.95	31.00	-0.5	4,068	-0.01%
2021/03/15	1	30.75	0	0.00	30.75	1	4,071	0.02%
2021/03/12	0	30.55	9	30.50	30.65	-9	4,047	-0.22%
2021/03/11	10	30.75	8	30.29	30.65	2	4,061	0.05%
2021/03/10	0	0.00	1	30.40	30.20	-1	4,044	-0.02%
2021/03/08	0	0.00	3	30.80	30.70	-3	4,066	-0.07%
2021/03/03	0	30.75	1	30.60	30.80	-1	4,152	-0.02%
2021/03/02	4	30.46	21	30.69	30.50	-17	4,145	-0.41%
2021/02/26	1	30.40	0	0.00	30.35	1	4,159	0.02%
2021/02/25	0	0.00	4	30.40	30.75	-4	4,138	-0.10%
2021/02/23	5	29.74	1	29.80	29.80	4	4,099	0.10%
2021/02/22	5	29.45	0	0.00	29.40	5	4,068	0.12%
2021/02/19	0	0.00	2	29.20	29.10	-2	4,032	-0.05%
2021/02/18	2	29.25	0.5	29.04	29.00	1.5	3,999	0.04%
2021/02/17	1	29.10	10	29.05	29.00	-9	3,989	-0.23%
2021/02/04	0	0.00	4	28.28	28.15	-4	3,846	-0.10%
2021/02/03	1	28.55	2	28.48	28.45	-1	3,806	-0.03%
2021/02/02	0	0.00	7.2	29.07	29.10	-7.2	3,702	-0.19%
2021/01/29	1	27.25	0	0.00	26.80	1	3,453	0.03%
2021/01/28	2	27.13	0	0.00	27.05	2	3,409	0.06%
2021/01/27	2.2	27.41	0	0.00	27.45	2.2	3,368	0.07%
2021/01/26	5	27.55	0	0.00	27.45	5	3,315	0.15%
2021/01/25	6	27.75	0	0.00	27.85	6	3,265	0.18%
2021/01/22	8	27.56	0	0.00	27.50	8	3,258	0.25%
2021/01/20	0	28.20	2	28.10	28.00	-2	3,231	-0.06%
2021/01/19	1	28.55	0	0.00	28.70	1	3,225	0.03%
2021/01/14	3	28.95	0	0.00	28.90	3	3,357	0.09%
2021/01/13	0	0.00	6	29.22	29.15	-6	3,361	-0.18%
2021/01/12	2	29.25	21	29.15	28.75	-19	3,340	-0.57%
2021/01/11	2	29.05	0	0.00	29.20	2	3,310	0.06%
2021/01/08	1	29.30	1	29.45	29.00	0	3,271	0.00%
2021/01/07	0	0.00	1	28.40	28.30	-1	3,198	-0.03%
2021/01/06	1	28.20	0.4	28.40	28.20	0.7	3,193	0.02%
2021/01/05	1	28.20	1	28.41	28.40	0	3,224	0.00%
2021/01/04	0	0.00	2	28.33	28.45	-2	3,220	-0.06%
2020/12/31	6	27.66	0	0.00	27.65	6	3,188	0.19%
2020/12/30	2.2	27.63	1	27.70	27.95	1.2	3,163	0.04%
2020/12/29	8.2	27.41	0	0.00	27.30	8.2	3,110	0.26%
2020/12/28	9	27.53	0	0.00	27.45	9	3,118	0.29%
2020/12/25	1	27.55	0	0.00	27.60	1	3,145	0.03%
2020/12/24	1	27.55	0	27.55	27.55	1	3,138	0.03%
2020/12/23	7	27.11	0.6	27.41	27.20	6.4	3,125	0.20%
2020/12/22	3.1	27.53	5.5	27.52	27.40	-2.4	3,122	-0.08%
2020/12/21	0	0.00	1	27.75	27.75	-1	3,139	-0.03%
2020/12/18	6	27.35	0	0.00	27.45	6	3,155	0.19%
2020/12/17	11	27.47	0	0.00	27.50	11	3,166	0.35%
2020/12/15	14	27.73	0	0.00	27.40	14	3,168	0.44%
2020/12/14	5	27.76	0	0.00	27.95	5	3,211	0.16%
2020/12/11	17	28.15	2	28.30	28.00	15	3,208	0.47%
2020/12/10	10	28.55	0	0.00	28.50	10	3,182	0.31%
2020/12/09	1	28.65	0	0.00	28.65	1	3,151	0.03%
2020/12/08	15	28.84	0	0.00	28.70	15	3,166	0.47%
2020/12/07	8.2	29.12	0	0.00	29.20	8.2	3,154	0.26%
2020/12/04	6	29.23	0	0.00	29.45	6	3,169	0.19%
2020/12/03	2	29.15	0	0.00	29.25	2	3,161	0.06%
2020/12/02	4	29.20	0	0.00	29.15	4	3,171	0.13%
2020/12/01	7	29.51	1	29.70	29.55	6	3,113	0.19%
2020/11/30	2	29.65	0	0.00	29.55	2	3,126	0.06%
2020/11/27	1	30.20	11.8	30.16	30.40	-10.8	3,079	-0.35%
2020/11/25	0	0.00	5	29.87	30.05	-5	3,091	-0.16%
2020/11/24	2	29.60	0	0.00	29.60	2	3,036	0.07%
2020/11/23	11	29.72	4.3	29.84	29.80	6.7	2,998	0.22%
2020/11/20	1.2	29.76	2	30.00	29.55	-0.8	2,948	-0.03%
2020/11/19	1	29.90	0	0.00	29.90	1	2,911	0.03%
2020/11/17	9	30.16	4	30.23	30.05	5	2,908	0.17%
2020/11/16	10	30.33	18.1	30.30	30.45	-8.1	2,961	-0.27%
2020/11/13	0	0.00	1	30.10	30.00	-1	2,964	-0.03%
2020/11/12	0.4	29.85	0	0.00	30.00	0.4	3,096	0.01%
2020/11/11	1.7	29.92	4.2	30.19	30.25	-2.5	3,121	-0.08%
2020/11/10	1	29.80	0	30.40	30.00	1	3,177	0.03%
2020/11/09	2	30.18	7	30.39	30.25	-5	3,231	-0.15%
2020/11/06	0.7	29.70	2	29.95	30.15	-1.3	3,240	-0.04%
2020/11/05	2	30.05	3	30.20	29.95	-1	3,272	-0.03%
2020/11/04	0	29.55	0	0.00	29.95	0	3,346	0.00%
2020/11/03	1	29.85	0	0.00	29.95	1	3,357	0.03%
2020/11/02	0	0.00	0.3	30.55	29.80	-0.3	3,352	-0.01%
2020/10/30	1	29.80	2	29.93	29.90	-1	3,357	-0.03%
2020/10/29	3	29.90	0	0.00	29.95	3	3,308	0.09%
2020/10/28	1	30.10	0	0.00	30.10	1	3,321	0.03%
2020/10/27	3.7	30.24	3	30.40	30.10	0.7	3,319	0.02%
2020/10/26	3	30.47	2	30.60	30.50	1	3,314	0.03%
2020/10/23	2	30.58	8	30.46	30.55	-6	3,333	-0.18%
2020/10/21	0.3	29.95	0	0.00	30.10	0.3	3,282	0.01%
2020/10/20	6	29.70	6	29.84	30.00	0	3,371	0.00%
2020/10/19	2	30.05	12	29.90	29.75	-10	3,360	-0.30%
2020/10/14	2	30.10	2	30.20	29.85	0	3,457	0.00%
2020/10/13	14	30.15	4	30.18	29.90	10	3,466	0.29%
2020/10/12	0	0.00	5	30.00	30.00	-5	3,453	-0.14%
2020/10/07	0.1	29.55	0	0.00	29.70	0.1	3,509	0.00%
2020/10/06	0	0.00	4	30.00	29.95	-4	3,553	-0.11%
2020/10/05	0	0.00	12	29.95	30.00	-12	3,609	-0.33%
2020/09/30	2	30.03	12	30.03	29.85	-10	3,642	-0.27%
2020/09/28	0	0.00	2	30.10	30.00	-2	3,709	-0.05%
2020/09/25	1	29.90	1	30.15	30.00	0	3,733	0.00%
2020/09/24	1	29.65	8	29.73	29.65	-7	3,737	-0.19%
2020/09/23	3	30.07	0	0.00	30.10	3	3,726	0.08%
2020/09/22	0.8	30.10	0	0.00	30.20	0.8	3,716	0.02%
2020/09/21	1	30.60	0	0.00	30.50	1	3,758	0.03%
2020/09/18	5	30.65	2	30.65	30.65	3	3,755	0.08%
2020/09/17	0	0.00	4	30.39	30.70	-4	3,710	-0.11%
2020/09/16	5	29.90	0	0.00	29.80	5	3,644	0.14%
2020/09/11	1	30.00	0	0.00	29.75	1	3,685	0.03%
2020/09/09	0	0.00	8	29.55	29.85	-8	3,613	-0.22%
2020/09/07	8	30.25	13	30.30	30.35	-5	3,554	-0.14%
2020/09/04	3	29.97	23	29.90	29.85	-20	3,524	-0.57%
2020/09/03	5	30.40	2	30.15	30.15	3	3,559	0.08%
2020/09/02	2	29.85	1	29.95	29.75	1	3,542	0.03%
2020/09/01	1	29.50	0	0.00	29.55	1	3,502	0.03%
2020/08/31	6	29.30	0	0.00	29.30	6	3,435	0.17%
2020/08/28	3	29.23	2	29.30	29.30	1	3,386	0.03%
2020/08/27	3	29.50	2	29.35	29.55	1	3,422	0.03%
2020/08/26	4	29.78	0	0.00	29.70	4	3,406	0.12%
2020/08/25	2	29.70	0	0.00	29.65	2	3,408	0.06%
2020/08/24	8	29.76	0	0.00	29.65	8	3,495	0.23%
2020/08/21	16	29.48	0	0.00	29.85	16	3,532	0.45%
2020/08/20	20	29.54	7	29.41	29.40	13	3,544	0.37%
2020/08/19	7	29.55	10	29.61	29.50	-3	3,504	-0.09%
2020/08/18	2	30.05	2	29.80	30.05	0	3,469	0.00%
2020/08/17	6	28.93	0	0.00	28.90	6	3,448	0.17%
2020/08/14	2	27.55	0	0.00	28.75	2	3,432	0.06%
2020/08/13	4	28.75	1	28.95	29.10	3	3,390	0.09%
2020/08/10	2	28.90	8	28.80	28.55	-6	3,326	-0.18%
2020/08/07	2	28.53	0	0.00	28.50	2	3,249	0.06%
2020/08/06	2	28.28	1	28.25	28.35	1	3,249	0.03%
2020/08/05	2	28.15	0	0.00	28.25	2	3,269	0.06%
2020/08/04	1	27.65	0	0.00	27.65	1	3,258	0.03%
2020/08/03	2	27.55	0	0.00	27.50	2	3,266	0.06%
2020/07/30	3	27.82	0	0.00	27.80	3	3,258	0.09%
2020/07/28	0	0.00	4	28.15	28.15	-4	3,255	-0.12%
2020/07/27	2	28.00	0	0.00	27.95	2	3,248	0.06%
2020/07/24	5	28.72	8	28.69	28.60	-3	3,202	-0.09%
2020/07/23	3	28.32	0	0.00	28.15	3	3,125	0.10%
2020/07/22	0	0.00	3	28.13	28.40	-3	3,144	-0.10%
2020/07/21	4	28.01	2	28.28	28.15	2	3,142	0.06%
2020/07/16	2	27.43	0	0.00	27.55	2	3,117	0.06%
2020/07/15	0	0.00	10	27.20	27.05	-10	3,088	-0.32%
2020/07/13	3	26.95	0	0.00	27.00	3	3,103	0.10%
2020/07/08	0	0.00	1	27.25	27.15	-1	3,129	-0.03%
2020/07/06	4	26.73	0	0.00	26.65	4	3,115	0.13%
2020/07/03	5	26.60	0	0.00	26.60	5	3,117	0.16%
2020/07/02	1	26.90	0	0.00	26.80	1	3,127	0.03%
2020/07/01	1	27.10	0	0.00	27.00	1	3,118	0.03%
2020/06/30	0	0.00	1	27.30	27.05	-1	3,183	-0.03%
2020/06/24	0	0.00	0.1	27.00	26.95	-0.1	3,182	0.00%
2020/06/17	1	27.10	0	0.00	27.05	1	3,565	0.03%
2020/06/11	0	0.00	2	27.70	27.25	-2	4,120	-0.05%
2020/06/10	24	28.41	28	28.53	28.65	-4	4,229	-0.09%
2020/06/09	10	28.54	10	28.82	28.35	0	4,351	0.00%
2020/06/08	1	28.40	0	0.00	28.40	1	4,528	0.02%
2020/06/05	0	0.00	15	28.20	28.10	-15	4,707	-0.32%
2020/06/04	0	0.00	4	28.10	28.10	-4	4,855	-0.08%
2020/05/29	8	28.26	0	0.00	28.20	8	4,913	0.16%
2020/05/27	0	0.00	1	28.50	28.40	-1	4,885	-0.02%
2020/05/26	0	0.00	2	28.35	28.15	-2	4,901	-0.04%
2020/05/25	2	28.15	0	0.00	28.15	2	4,914	0.04%
2020/05/22	5	28.57	0	0.00	28.15	5	4,972	0.10%
2020/04/20	0	0.00	3	26.10	26.00	-3	5,265	-0.06%
2020/04/16	1	25.50	0	0.00	25.55	1	5,336	0.02%
2020/04/15	0	0.00	1	26.15	26.00	-1	5,379	-0.02%
2020/04/07	1	24.10	0	0.00	23.70	1	5,334	0.02%
2020/03/30	0	0.00	6	23.75	23.60	-6	5,401	-0.11%
2020/03/27	6	24.15	0	0.00	23.50	6	5,416	0.11%
2020/03/20	0	0.00	0.2	25.40	25.60	-0.2	5,145	0.00%
2020/03/16	0	0.00	2	24.50	24.50	-2	4,687	-0.04%
2020/03/13	0	0.00	12	24.06	24.65	-12	4,549	-0.26%
2020/02/19	2	27.35	0	0.00	27.35	2	3,958	0.05%
2020/02/13	0	0.00	1	27.15	27.35	-1	4,151	-0.02%
2020/02/10	5	26.55	5	26.60	26.65	0	4,190	0.00%
2020/02/04	0	0.00	1	26.80	26.90	-1	4,273	-0.02%
2020/01/07	0	0.00	0.7	26.45	26.60	-0.7	4,210	-0.02%
2020/01/03	0	0.00	1	26.65	26.75	-1	4,244	-0.02%
2019/12/23	1	26.45	0	0.00	26.50	1	4,359	0.02%
2019/12/20	0	0.00	7	26.36	26.55	-7	4,374	-0.16%
2019/12/19	0	0.00	2	26.50	26.55	-2	4,376	-0.05%
2019/12/06	10	26.90	0	0.00	26.90	10	4,611	0.22%
2019/11/29	5	26.95	1	27.05	27.10	4	4,562	0.09%
2019/11/21	0	0.00	5	27.05	27.00	-5	4,640	-0.11%
2019/11/19	0	0.00	3	27.05	27.00	-3	4,632	-0.06%
2019/11/18	5	27.00	0	0.00	27.00	5	4,605	0.11%
2019/11/15	0	0.00	1	27.00	27.00	-1	4,665	-0.02%
2019/11/13	1	27.35	1	27.50	27.20	0	4,764	0.00%
2019/11/07	0	0.00	2	26.88	26.95	-2	4,650	-0.04%
2019/10/31	0	0.00	1	27.00	27.05	-1	4,635	-0.02%
2019/10/30	0	0.00	2	26.90	27.05	-2	4,670	-0.04%
2019/10/25	0	0.00	1	26.40	26.25	-1	4,798	-0.02%
2019/10/15	1	25.80	0	0.00	26.00	1	4,861	0.02%
2019/10/09	1	26.00	0	0.00	25.95	1	4,946	0.02%
2019/10/08	0	0.00	1	25.80	25.95	-1	4,939	-0.02%
2019/10/07	0	0.00	3	25.75	25.80	-3	5,000	-0.06%
2019/10/04	0	0.00	2	25.93	25.70	-2	5,039	-0.04%
2019/10/03	1	25.75	2	26.30	25.90	-1	5,030	-0.02%
2019/10/02	2	25.55	12	25.48	25.50	-10	4,877	-0.21%
2019/09/20	0	0.00	3	24.80	25.30	-3	4,721	-0.06%
2019/09/18	1	25.00	1	24.90	24.90	0	4,654	0.00%
2019/09/16	1	25.40	0	0.00	25.40	1	4,887	0.02%
2019/09/12	0	0.00	4	25.45	25.35	-4	4,844	-0.08%
2019/09/11	0	0.00	2	24.95	24.90	-2	4,815	-0.04%
2019/09/09	2	24.80	0	0.00	24.75	2	4,759	0.04%
2019/09/05	1	24.80	0	0.00	24.80	1	4,798	0.02%
2019/09/02	0	0.00	5	24.90	24.95	-5	4,840	-0.10%
2019/08/27	0	0.00	1	25.15	25.00	-1	5,020	-0.02%
2019/08/23	0	0.00	9	25.12	25.30	-9	5,630	-0.16%
2019/08/20	8	25.20	2	25.00	24.90	6	6,729	0.09%
2019/08/19	0	0.00	3	24.68	25.05	-3	6,643	-0.05%
2019/08/16	0	0.00	4	23.98	24.15	-4	6,510	-0.06%
2019/08/15	0	0.00	1	23.30	23.25	-1	6,493	-0.02%
2019/08/13	1	23.35	0	0.00	23.50	1	6,690	0.01%
2019/08/12	0	0.00	2	23.35	23.70	-2	6,685	-0.03%
2019/08/07	2	23.30	0	0.00	23.40	2	6,729	0.03%
2019/08/06	0	0.00	201	23.04	23.25	-201	6,803	-2.95%	大賣/鉅額交易
2019/08/05	5	23.30	1	23.30	23.25	4	6,880	0.06%
2019/07/31	0	0.00	5	24.73	24.90	-5	6,820	-0.07%
2019/07/30	1	23.95	0	0.00	23.95	1	6,609	0.02%
2019/07/25	6	24.08	2	24.18	24.20	4	6,583	0.06%
2019/07/24	4	24.05	9	23.75	23.95	-5	6,645	-0.08%
2019/07/22	0	0.00	1	23.35	23.35	-1	6,426	-0.02%
2019/07/16	0	0.00	1	23.05	23.05	-1	6,327	-0.02%
2019/07/15	0	0.00	5	22.55	23.00	-5	6,309	-0.08%
2019/07/12	0	0.00	5	22.50	22.55	-5	6,253	-0.08%
2019/07/09	0	0.00	4	22.50	22.55	-4	6,363	-0.06%
2019/07/03	0	0.00	1	22.15	22.20	-1	6,651	-0.02%
2019/06/27	5	22.85	0	0.00	22.75	5	6,850	0.07%
2019/06/21	1	22.90	0	0.00	22.70	1	6,932	0.01%
2019/06/18	0	0.00	1	22.95	22.95	-1	6,731	-0.01%
2019/06/10	1	22.55	2	22.53	22.55	-1	6,793	-0.01%
2019/06/06	0	0.00	1	22.55	22.45	-1	6,819	-0.01%
2019/05/31	0	0.00	1	22.80	22.85	-1	6,704	-0.01%
2019/05/30	9	23.11	2	23.18	22.80	7	6,520	0.11%
2019/05/29	1	23.60	0	0.00	23.00	1	6,068	0.02%
2019/05/23	0	0.00	1	22.00	22.10	-1	5,255	-0.02%
2019/05/22	2	22.58	1	22.20	22.10	1	5,412	0.02%
2019/05/21	1	22.50	0	0.00	22.60	1	5,558	0.02%
2019/05/13	0	0.00	2	21.95	21.75	-2	5,397	-0.04%
2019/05/09	0	0.00	1	22.70	22.55	-1	5,317	-0.02%
2019/05/08	1	22.25	1	22.40	22.40	0	5,360	0.00%
2019/05/02	1	22.80	1	22.85	22.90	0	5,475	0.00%
2019/04/30	0	0.00	1	23.10	23.10	-1	5,471	-0.02%
2019/04/25	0	0.00	2	22.68	22.70	-2	5,451	-0.04%
2019/04/24	0	0.00	1	22.60	22.70	-1	5,600	-0.02%
2019/04/23	0	0.00	2	22.75	22.75	-2	5,580	-0.04%
2019/04/19	1	22.55	0	0.00	22.65	1	5,703	0.02%
2019/04/11	0	0.00	1	22.70	22.65	-1	5,916	-0.02%
2019/04/09	50	22.27	2	22.40	22.55	48	5,826	0.82%
2019/04/08	110	21.91	2	22.13	22.15	108	5,717	1.89%	大買/鉅額交易
2019/04/03	40	21.55	1	21.60	21.55	39	5,634	0.69%
2019/04/02	0	0.00	1	21.45	21.55	-1	5,588	-0.02%
2019/03/29	0	0.00	1	20.95	21.00	-1	5,504	-0.02%
2019/03/22	0	0.00	5	20.05	20.15	-5	5,621	-0.09%
2019/03/21	1	20.05	0	0.00	20.05	1	5,699	0.02%
2019/03/20	0	0.00	5	19.95	20.00	-5	5,729	-0.09%
2019/03/19	3	20.00	24	19.95	19.95	-21	5,726	-0.37%
2019/03/15	1	20.15	0	0.00	20.25	1	5,759	0.02%
2019/03/14	0	0.00	10	20.15	20.15	-10	5,749	-0.17%
2019/03/13	13	19.96	0	0.00	20.00	13	5,871	0.22%
2019/03/12	4	20.03	0	0.00	19.85	4	5,916	0.07%
2019/03/11	0	0.00	2.3	20.10	20.05	-2.3	6,198	-0.04%
2019/03/08	5	19.25	0	0.00	19.60	5	6,651	0.08%
2019/03/05	0	0.00	1	19.25	19.35	-1	9,894	-0.01%
2019/03/04	5	19.30	0	0.00	19.30	5	10,049	0.05%
2019/02/25	3	19.28	15	19.38	19.20	-12	10,224	-0.12%
2019/02/21	0	0.00	1	19.70	19.75	-1	10,107	-0.01%
2019/02/19	17	18.80	0	0.00	19.05	17	9,940	0.17%
2019/02/11	5	18.42	2	18.35	18.55	3	10,480	0.03%
2019/01/28	2	18.58	0	0.00	18.85	2	10,428	0.02%
2019/01/25	1	18.55	0	0.00	18.50	1	10,397	0.01%
2019/01/22	0	0.00	1	18.25	18.30	-1	10,490	-0.01%
2019/01/18	0	0.00	4	18.20	18.15	-4	10,518	-0.04%
2019/01/17	0	0.00	1	18.20	18.15	-1	10,558	-0.01%
2019/01/16	0	0.00	1	18.25	18.10	-1	10,548	-0.01%
2019/01/15	1.3	17.77	0	0.00	17.90	1.3	10,467	0.01%
2019/01/14	1	17.75	2	17.90	17.80	-1	10,487	-0.01%
2019/01/11	0	0.00	1	17.90	17.90	-1	10,525	-0.01%
2019/01/09	2	17.50	1	17.50	17.50	1	10,493	0.01%
2019/01/08	0	0.00	2	17.35	17.20	-2	10,457	-0.02%
2019/01/07	16	17.01	0	0.00	17.00	16	10,448	0.15%
2019/01/04	3	17.05	0	0.00	17.00	3	10,323	0.03%
2019/01/03	1	17.30	0	0.00	17.25	1	10,341	0.01%
2019/01/02	1	17.40	0	0.00	17.45	1	10,319	0.01%
2018/12/26	2	17.65	1	17.35	17.30	1	10,310	0.01%
2018/12/24	7	17.91	5	17.95	17.95	2	10,296	0.02%
2018/12/19	3	17.72	2	17.80	17.75	1	10,103	0.01%
2018/12/13	0.1	18.00	0	0.00	17.95	0.1	9,905	0.00%
2018/12/10	2	18.00	0	0.00	17.85	2	9,858	0.02%
2018/12/07	2	18.20	0	0.00	18.25	2	9,809	0.02%
2018/12/06	0	0.00	16	18.12	17.95	-16	9,759	-0.16%
2018/12/05	10	18.65	0	0.00	18.65	10	9,583	0.10%
2018/12/04	2	18.83	3	18.87	18.75	-1	9,494	-0.01%
2018/12/03	7	17.77	0	0.00	18.15	7	9,161	0.08%
2018/11/30	6	17.24	0	0.00	17.15	6	8,612	0.07%
2018/11/27	1	16.85	0	0.00	16.80	1	5,275	0.02%
2018/11/26	1	16.80	0	0.00	16.95	1	5,161	0.02%
2018/11/22	2	17.00	0	0.00	17.10	2	4,973	0.04%
2018/11/21	53	17.02	0	0.00	17.00	53	4,906	1.08%
2018/11/20	2	16.90	0	0.00	17.20	2	4,843	0.04%
2018/11/19	2	17.00	0	0.00	17.00	2	4,734	0.04%
2018/11/16	10	17.08	0	0.00	17.05	10	4,703	0.21%
2018/11/15	1	16.85	0	0.00	16.85	1	4,540	0.02%
2018/11/14	1	16.95	50	16.90	16.95	-49	4,321	-1.13%
2018/11/13	1	17.00	0	0.00	17.50	1	3,986	0.03%
2018/11/12	0	17.80	0	0.00	17.65	0	3,923	0.00%
2018/11/05	0	0.00	2	17.95	18.30	-2	3,813	-0.05%
2018/10/31	2	17.75	0	0.00	17.75	2	3,742	0.05%
2018/10/25	2	17.25	7	17.40	17.20	-5	3,658	-0.14%
2018/10/24	3	17.95	0	0.00	17.90	3	3,651	0.08%
2018/10/23	2.5	18.04	0	0.00	17.95	2.5	3,614	0.07%
2018/10/22	1	18.25	0	0.00	18.60	1	3,560	0.03%
2018/10/19	2	18.10	10	18.05	18.30	-8	3,535	-0.23%
2018/10/18	0	0.00	5	18.25	18.35	-5	3,458	-0.14%
2018/10/17	1	18.60	0	0.00	18.60	1	3,346	0.03%
2018/10/16	2	18.70	0	0.00	18.75	2	3,300	0.06%
2018/10/15	4	18.94	3	19.05	18.95	1	3,218	0.03%
2018/10/12	5	19.11	0	0.00	19.75	5	3,103	0.16%
2018/10/11	1.5	19.63	2	19.48	19.20	-0.5	3,031	-0.02%
2018/10/08	2	21.15	10	21.20	21.10	-8	2,926	-0.27%
2018/10/04	1	21.80	0	0.00	21.75	1	2,867	0.03%
2018/09/25	12	22.01	0	0.00	22.05	12	2,793	0.43%
2018/09/20	1	21.75	0	0.00	21.65	1	2,753	0.04%
2018/09/18	0.5	21.15	0	0.00	21.15	0.5	2,766	0.02%
2018/09/14	1	21.10	0	0.00	21.10	1	2,788	0.04%
2018/08/24	3	21.90	0	0.00	21.85	3	3,164	0.09%
2018/08/15	1	21.10	0	0.00	21.10	1	3,296	0.03%
2018/08/14	1	21.55	1	21.55	21.50	0	3,268	0.00%
2018/08/09	1.2	22.04	0	0.00	22.00	1.2	3,205	0.04%
2018/08/08	0	0.00	2	22.25	22.10	-2	3,239	-0.06%
2018/08/07	0.6	22.10	0	0.00	22.15	0.6	3,234	0.02%
2018/08/03	1	21.90	0	0.00	22.15	1	3,181	0.03%
2018/08/02	2	22.15	0	0.00	22.05	2	3,149	0.06%
2018/07/31	0	0.00	2	22.50	22.35	-2	3,060	-0.07%
2018/07/27	1	22.25	0	0.00	22.35	1	3,039	0.03%
2018/07/25	2	22.25	0	0.00	22.25	2	3,046	0.07%
2018/07/24	0	0.00	5	22.48	22.50	-5	3,047	-0.16%
2018/07/20	0	0.00	1	22.25	22.20	-1	3,067	-0.03%
2018/07/19	2	22.28	0	0.00	22.15	2	3,090	0.06%
2018/07/17	2	22.40	0	0.00	22.40	2	3,095	0.06%
2018/07/16	0	0.00	0	22.00	22.10	0	3,104	0.00%
2018/07/10	1	21.75	0	0.00	21.75	1	3,216	0.03%
2018/07/09	2	21.70	0	0.00	21.85	2	3,262	0.06%
2018/07/06	3	21.68	2	21.68	21.65	1	3,322	0.03%
2018/07/04	0	0.00	1	22.60	22.70	-1	3,423	-0.03%
2018/07/03	6.5	22.81	0	0.00	22.70	6.5	3,634	0.18%
2018/06/29	0	0.00	1	22.85	22.90	-1	3,605	-0.03%
2018/06/28	3	22.85	0	0.00	22.80	3	3,583	0.08%
2018/06/27	0	0.00	1	22.85	22.95	-1	3,705	-0.03%
2018/06/26	0.3	23.05	0	0.00	23.00	0.3	3,722	0.01%
2018/06/19	1	23.50	0	0.00	23.40	1	3,791	0.03%
2018/06/12	1	24.00	0	0.00	24.00	1	4,293	0.02%
2018/06/11	2	24.15	0	0.00	24.10	2	4,308	0.05%
2018/06/06	0	0.00	2	24.10	24.20	-2	4,299	-0.05%
2018/06/05	0	0.00	10	24.10	24.10	-10	4,278	-0.23%
2018/06/01	0	0.00	4	24.20	24.15	-4	4,264	-0.09%
2018/05/31	1	24.05	0	0.00	24.15	1	4,203	0.02%
2018/05/30	4	23.98	0	0.00	23.95	4	4,062	0.10%
2018/05/28	10	24.12	0	0.00	24.10	10	4,005	0.25%
2018/05/24	0	0.00	2	24.30	24.50	-2	3,955	-0.05%
2018/05/23	1	24.45	2	24.33	24.25	-1	3,929	-0.03%
2018/05/21	2	24.70	0	0.00	24.65	2	3,944	0.05%
2018/05/18	0	0.00	5	24.50	24.55	-5	3,970	-0.13%
2018/05/17	2	24.45	1	24.65	24.45	1	4,026	0.02%
2018/05/16	5	24.60	1	24.85	24.50	4	4,019	0.10%
2018/05/15	3	24.43	0	0.00	24.65	3	4,029	0.07%
2018/05/14	0	0.00	1	24.35	24.35	-1	4,086	-0.02%
2018/05/11	0	0.00	1	24.25	24.25	-1	4,077	-0.02%
2018/05/09	1	24.00	0	0.00	24.05	1	4,070	0.02%
2018/05/07	2	23.88	0	0.00	23.95	2	4,110	0.05%
2018/05/04	2	24.00	0	0.00	23.95	2	4,104	0.05%
2018/05/03	1	24.00	0	0.00	24.05	1	4,068	0.02%
2018/05/02	1	24.20	0	0.00	24.20	1	4,077	0.02%
2018/04/19	3	24.55	2	24.45	24.50	1	4,028	0.02%
2018/04/18	0	0.00	3	24.30	24.45	-3	4,001	-0.07%
2018/04/17	1	24.10	3	24.23	24.15	-2	3,957	-0.05%
2018/04/16	4	24.19	0	0.00	24.15	4	3,946	0.10%
2018/04/13	1	24.55	0	0.00	24.45	1	3,877	0.03%
2018/04/11	2	24.68	0	0.00	24.75	2	3,783	0.05%
2018/04/10	1	24.50	2	24.55	24.45	-1	3,743	-0.03%
2018/04/09	1	25.15	0	0.00	24.95	1	3,652	0.03%
2018/03/30	1	24.75	0	0.00	24.70	1	3,409	0.03%
2018/03/29	2	24.10	0	0.00	24.05	2	3,255	0.06%
2018/03/28	2	24.05	0	0.00	24.05	2	3,177	0.06%
2018/03/23	3	24.02	0	0.00	24.00	3	3,044	0.10%
2018/03/22	4.5	24.50	0	0.00	24.50	4.5	2,866	0.16%
2018/03/21	1	24.50	0	0.00	24.45	1	2,844	0.04%
2018/03/20	2	24.38	0	0.00	24.55	2	2,875	0.07%
2018/03/19	14	24.81	0	0.00	24.45	14	2,830	0.49%
2018/03/16	4	24.99	0	0.00	24.65	4	2,602	0.15%
2018/03/13	0	0.00	0.2	26.90	27.10	-0.2	2,262	-0.01%
2018/03/07	5	25.85	0	0.00	25.80	5	2,258	0.22%
2018/03/01	1	25.85	0	0.00	26.00	1	2,382	0.04%
2018/02/27	0	0.00	1	26.50	26.50	-1	2,363	-0.04%
2018/02/22	0	0.00	1	26.20	26.30	-1	2,381	-0.04%
2018/02/21	0	0.00	1	26.45	26.90	-1	2,384	-0.04%
2018/02/12	0	0.00	1	25.10	25.45	-1	2,372	-0.04%
2018/02/09	2	24.73	1	24.60	24.95	1	2,352	0.04%
2018/02/08	0	0.00	1	25.85	25.90	-1	2,295	-0.04%
2018/02/07	4	26.06	0	0.00	25.95	4	2,298	0.17%
2018/02/06	0.5	25.20	0	0.00	25.00	0.5	2,232	0.02%
2018/01/19	2	28.65	0	0.00	28.80	2	2,079	0.10%
2018/01/16	0	0.00	1	28.35	28.65	-1	2,045	-0.05%
2018/01/12	0	0.00	2	28.30	28.35	-2	2,059	-0.10%
2018/01/09	1	28.50	0	0.00	28.80	1	2,156	0.05%
2018/01/08	0	0.00	1	28.55	28.60	-1	2,189	-0.05%