東元 (1504)-元大-善化券商分點個股進出

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

東元

(1504)

可現股當沖

股價
52.0
漲跌
▼0.4
漲幅
-0.76%
成交量
5,872張
產業
上市電機機械類股
662人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

東元 (1504)籌碼相關－元大-善化券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-善化券商分點個股進出
元大-善化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	2	52.50	81	52.66	52.40	-79	4,397	-1.80%
2024/11/19	0	0.00	2.2	52.17	52.20	-2.2	4,374	-0.05%
2024/11/18	0	0.00	8.1	52.17	52.40	-8.1	4,347	-0.19%
2024/11/15	1.1	51.80	1	51.90	52.00	0.1	4,336	0.00%
2024/11/14	57.1	51.03	37	51.40	51.50	20.1	4,291	0.47%
2024/11/13	10	49.78	5	50.36	50.60	5	4,222	0.12%
2024/11/12	3	49.67	16	49.49	49.30	-13	4,199	-0.31%
2024/11/11	60	50.50	4	50.80	50.50	56	4,170	1.34%
2024/11/08	2	50.90	0.1	51.00	50.60	1.9	4,194	0.05%
2024/11/07	3.1	50.97	6.2	50.89	51.10	-3.1	4,236	-0.07%
2024/11/05	4	50.60	0.1	50.20	50.20	3.9	4,299	0.09%
2024/11/04	0	0.00	2	50.05	49.90	-2	4,470	-0.04%
2024/11/01	1	48.50	1	49.35	49.70	0	4,663	0.00%
2024/10/30	0	0.00	1	49.60	49.40	-1	4,651	-0.02%
2024/10/29	1	48.50	20	48.45	48.60	-19	4,608	-0.41%
2024/10/28	0.3	49.05	2	49.75	49.90	-1.7	4,561	-0.04%
2024/10/25	1.2	48.79	0	0.00	48.55	1.2	4,547	0.03%
2024/10/24	1	49.00	1	49.10	48.75	0	4,546	0.00%
2024/10/23	2	49.20	0	49.20	49.10	2	4,552	0.04%
2024/10/22	0	0.00	1	49.25	49.50	-1	4,558	-0.02%
2024/10/21	0	0.00	2	49.65	49.60	-2	4,673	-0.04%
2024/10/18	1	49.80	0	0.00	49.60	1	4,816	0.02%
2024/10/17	1	49.45	0	0.00	49.35	1	4,876	0.02%
2024/10/16	0	0.00	2	49.50	49.90	-2	4,983	-0.04%
2024/10/15	0	0.00	7	49.36	49.50	-7	4,897	-0.14%
2024/10/09	10	49.45	0	0.00	49.45	10	5,251	0.19%
2024/10/08	2	49.70	1	49.60	49.80	1	5,307	0.02%
2024/10/07	4	50.55	3	50.28	50.70	1	5,338	0.02%
2024/10/04	20	48.65	0	0.00	48.65	20	5,309	0.38%
2024/10/01	3.2	47.74	0	0.00	47.75	3.2	5,497	0.06%
2024/09/27	1	49.55	0	0.00	49.65	1	5,724	0.02%
2024/09/25	0	0.00	8	49.70	49.70	-8	5,858	-0.14%
2024/09/24	0	48.65	0	0.00	48.70	0	5,987	0.00%
2024/09/19	0	49.10	1	48.75	49.25	-1	6,219	-0.02%
2024/09/18	1	49.50	0	0.00	49.05	1	6,329	0.02%
2024/09/13	0	0.00	11	47.94	48.40	-11	6,486	-0.17%
2024/09/12	0	0.00	2	47.18	48.15	-2	6,805	-0.03%
2024/09/11	2	46.45	0	0.00	45.90	2	7,345	0.03%
2024/09/09	0	45.85	0	0.00	46.55	0	7,881	0.00%
2024/09/06	0	0.00	11	46.55	46.70	-11	7,988	-0.14%
2024/09/04	3	46.27	2	46.00	46.05	1	8,464	0.01%
2024/09/03	1	48.15	0	0.00	48.40	1	8,808	0.01%
2024/09/02	0	48.35	20	49.00	48.50	-20	9,044	-0.22%
2024/08/30	2	48.50	4	49.05	49.05	-2	9,310	-0.02%
2024/08/29	2	48.58	1	48.60	49.15	1	9,614	0.01%
2024/08/28	0	0.00	19	48.44	48.95	-19	10,062	-0.19%
2024/08/26	1	48.65	0.1	48.90	48.85	0.9	10,818	0.01%
2024/08/23	0	0.00	1.1	47.97	48.45	-1.1	10,958	-0.01%
2024/08/21	2	48.40	1	48.50	48.35	1	11,296	0.01%
2024/08/20	1	48.00	0.3	48.30	48.20	0.7	11,396	0.01%
2024/08/19	2.1	47.80	2.3	47.60	47.80	-0.2	11,480	0.00%
2024/08/16	0	0.00	1	46.25	46.20	-1	11,436	-0.01%
2024/08/15	3	46.55	1	46.45	46.45	2	11,528	0.02%
2024/08/13	2	45.53	0	0.00	45.85	2	11,729	0.02%
2024/08/12	0	0.00	2	45.90	46.30	-2	11,786	-0.02%
2024/08/09	1	45.00	9	45.36	45.30	-8	11,849	-0.07%
2024/08/08	3	44.20	3	44.25	44.05	0	11,872	0.00%
2024/08/07	1	43.80	6	45.12	45.50	-5	12,023	-0.04%
2024/08/06	4	43.08	5	42.70	43.00	-1	12,101	-0.01%
2024/08/05	3	43.83	11	43.68	43.20	-8	12,010	-0.07%
2024/08/02	5	47.70	14	48.05	47.60	-9	11,985	-0.08%
2024/08/01	3.1	49.05	3	48.95	48.95	0.1	12,052	0.00%
2024/07/31	1	48.95	0	0.00	48.60	1	12,134	0.01%
2024/07/30	1.1	48.84	0	0.00	48.75	1.1	12,301	0.01%
2024/07/29	0	0.00	5	48.42	48.00	-5	12,612	-0.04%
2024/07/26	4	48.96	4	48.70	48.65	0	12,756	0.00%
2024/07/23	7	49.35	5	49.21	49.45	2	12,895	0.02%
2024/07/22	3	48.60	12	48.38	48.00	-9	13,015	-0.07%
2024/07/19	2	50.00	20	49.91	49.35	-18	13,033	-0.14%
2024/07/18	3.3	50.65	4	50.60	50.60	-0.7	13,258	-0.01%
2024/07/17	5	51.04	0	0.00	50.90	5	13,572	0.04%
2024/07/16	0	0.00	5	51.20	50.90	-5	13,983	-0.04%
2024/07/15	0	0.00	4	51.30	51.20	-4	15,045	-0.03%
2024/07/12	12.6	51.14	3	51.13	51.10	9.6	16,096	0.06%
2024/07/11	32	51.56	12	51.78	51.30	20	16,870	0.12%
2024/07/10	5.5	52.28	5	52.34	52.30	0.5	17,099	0.00%
2024/07/09	13.1	52.36	3	52.57	52.20	10.1	18,151	0.06%
2024/07/08	10	52.62	0	52.93	52.60	10	19,245	0.05%
2024/07/05	29.1	53.61	7.1	53.61	53.40	22	19,503	0.11%
2024/07/04	0	0.00	20	53.22	53.10	-20	19,437	-0.10%
2024/07/03	38.1	52.84	0	53.40	52.40	38.1	19,582	0.19%
2024/07/02	3	53.27	2	53.10	52.90	1	19,575	0.01%
2024/07/01	5	53.20	3	52.87	52.80	2	19,640	0.01%
2024/06/28	26	53.51	14	53.38	53.50	12	19,833	0.06%
2024/06/27	9.4	52.64	2	52.75	52.20	7.4	20,069	0.04%
2024/06/26	5	52.90	1	53.10	52.70	4	20,736	0.02%
2024/06/25	6	52.23	1	52.50	53.00	5	21,206	0.02%
2024/06/24	8	52.90	0	53.20	52.80	8	21,406	0.04%
2024/06/21	6	53.78	3	53.87	53.70	3	22,206	0.01%
2024/06/20	4	54.10	10	54.18	54.30	-6	22,389	-0.03%
2024/06/19	18.3	53.51	4	53.40	53.40	14.3	22,940	0.06%
2024/06/18	73.3	53.93	0	0.00	53.90	73.3	23,447	0.31%
2024/06/17	21	57.71	1.1	57.57	57.60	19.9	23,541	0.08%
2024/06/14	22	58.36	29	58.60	57.90	-7	24,041	-0.03%
2024/06/13	3	57.53	2	57.40	57.30	1	24,194	0.00%
2024/06/12	7.2	57.51	2	57.30	57.80	5.2	24,323	0.02%
2024/06/11	11	58.17	4	58.43	58.50	7	24,310	0.03%
2024/06/07	3	58.17	35.6	58.87	59.00	-32.6	24,359	-0.13%
2024/06/06	2	57.05	10.5	57.38	57.60	-8.5	24,223	-0.04%
2024/06/05	11	58.00	21	57.28	57.30	-10	24,096	-0.04%
2024/06/04	24.1	57.31	48.1	57.61	57.60	-24.1	24,016	-0.10%
2024/06/03	49.4	56.78	68.8	56.91	57.50	-19.4	23,891	-0.08%
2024/05/31	45.5	55.80	46.2	55.80	56.20	-0.7	23,869	0.00%
2024/05/30	3.2	53.49	0	0.00	53.00	3.2	23,395	0.01%
2024/05/29	18	53.66	10.2	54.01	53.30	7.8	23,379	0.03%
2024/05/28	3	53.67	13.2	53.81	53.60	-10.2	23,417	-0.04%
2024/05/27	27.3	54.66	16.1	54.85	54.30	11.2	23,576	0.05%
2024/05/24	1	53.30	2	52.15	53.50	-1	23,562	0.00%
2024/05/23	10.4	52.85	5	52.94	52.50	5.4	23,866	0.02%
2024/05/22	22	54.18	3	53.87	53.70	19	23,926	0.08%
2024/05/21	17	53.98	0	0.00	53.60	17	23,939	0.07%
2024/05/20	22	55.38	0	0.00	54.80	22	23,839	0.09%
2024/05/17	1	55.60	6	55.53	55.80	-5	23,744	-0.02%
2024/05/16	2	54.80	1	54.70	54.50	1	23,840	0.00%
2024/05/15	2.3	54.53	0	0.00	54.40	2.3	23,956	0.01%
2024/05/14	0	0.00	2	54.90	54.40	-2	23,913	-0.01%
2024/05/13	9.4	53.94	27	53.99	54.00	-17.6	23,871	-0.07%
2024/05/10	9	55.06	16	54.92	55.10	-7	23,750	-0.03%
2024/05/09	2	55.55	0	0.00	55.80	2	23,638	0.01%
2024/05/08	10	56.73	6	56.83	56.30	4	23,560	0.02%
2024/05/07	4	56.85	3	57.17	57.20	1	23,467	0.00%
2024/05/06	3	56.67	10	56.20	56.60	-7	23,439	-0.03%
2024/05/03	21	56.13	9	56.23	55.70	12	23,356	0.05%
2024/05/02	6	57.05	18.5	57.40	56.70	-12.5	23,183	-0.05%
2024/04/30	16	55.76	16	56.04	55.60	0	22,859	0.00%
2024/04/29	14.1	56.56	7	56.54	56.70	7.1	22,836	0.03%
2024/04/26	56.3	57.34	9	57.64	57.10	47.3	22,743	0.21%
2024/04/25	21	58.39	3	58.47	58.10	18	22,610	0.08%
2024/04/24	9.3	59.53	8.4	59.75	59.30	1	22,489	0.00%
2024/04/23	20.1	59.07	23	58.00	58.30	-2.9	22,272	-0.01%
2024/04/22	22	59.39	91.3	58.94	58.50	-69.3	21,932	-0.32%
2024/04/19	83.4	60.76	96	60.41	59.90	-12.6	21,448	-0.06%
2024/04/18	133.2	61.03	103.8	61.22	61.00	29.4	20,336	0.14%	大買/大賣/
2024/04/17	57.2	59.91	69.2	59.79	61.10	-12	19,309	-0.06%
2024/04/16	13	57.05	32.3	57.15	56.30	-19.3	18,471	-0.10%
2024/04/15	74.1	59.97	53	59.81	59.20	21.1	18,113	0.12%
2024/04/12	46.2	60.02	85	59.41	60.80	-38.8	17,034	-0.23%
2024/04/11	22	56.68	27.4	56.89	56.50	-5.4	15,929	-0.03%
2024/04/10	10	56.33	2	56.40	56.20	8	15,614	0.05%
2024/04/09	14	56.87	34.1	57.03	57.00	-20.1	15,590	-0.13%
2024/04/08	8	55.65	3	56.07	56.30	5	15,515	0.03%
2024/04/03	7	55.76	17	55.86	55.70	-10	15,485	-0.06%
2024/04/02	12.5	55.48	4	55.70	55.40	8.5	15,522	0.05%
2024/04/01	42.1	56.68	6	56.55	56.20	36.1	15,345	0.24%
2024/03/29	39.3	56.24	30	57.15	58.10	9.3	15,029	0.06%
2024/03/28	8.3	57.02	29	57.13	57.10	-20.7	14,351	-0.14%
2024/03/27	33	55.45	25	55.48	55.70	8	13,900	0.06%
2024/03/26	50	56.45	39	56.66	55.60	11	13,789	0.08%
2024/03/25	26	56.23	12.3	56.03	56.00	13.7	13,009	0.11%
2024/03/22	70.1	57.08	25.1	57.41	55.90	45	12,967	0.35%
2024/03/21	35	58.14	73	58.08	58.10	-38	12,586	-0.30%
2024/03/20	65.1	56.20	90	56.01	56.00	-24.9	12,939	-0.19%
2024/03/19	64	54.94	93	54.61	55.00	-29	12,418	-0.23%
2024/03/18	37	52.70	28	52.61	52.80	9	11,707	0.08%
2024/03/15	11	51.08	14	50.74	50.60	-3	11,390	-0.03%
2024/03/14	5	51.44	6	51.43	51.50	-1	11,222	-0.01%
2024/03/13	7	51.53	11	51.80	51.00	-4	11,182	-0.04%
2024/03/12	12	51.00	23	50.91	51.10	-11	11,372	-0.10%
2024/03/11	2	49.80	4	49.96	50.30	-2	11,599	-0.02%
2024/03/08	17.4	49.49	15	49.30	49.40	2.4	11,867	0.02%
2024/03/07	28	50.18	14	50.11	50.10	14	12,105	0.12%
2024/03/06	103	50.35	93.3	50.24	50.50	9.7	11,973	0.08%	大買/
2024/03/05	16	48.67	20	48.82	48.95	-4	11,645	-0.03%
2024/03/04	18.1	48.85	3	48.90	48.75	15.1	11,615	0.13%
2024/03/01	9	48.62	10	48.84	48.65	-1	11,583	-0.01%
2024/02/29	8	48.99	3	48.89	49.20	5	11,483	0.04%
2024/02/27	8	48.29	5	48.16	47.60	3	11,383	0.03%
2024/02/26	20	48.59	19.1	48.69	48.25	0.9	11,321	0.01%
2024/02/23	6	47.93	12	47.89	47.95	-6	11,017	-0.05%
2024/02/22	3	47.35	0	0.00	47.05	3	11,068	0.03%
2024/02/21	5	47.21	2	47.28	47.05	3	11,372	0.03%
2024/02/20	1	46.75	19	47.02	47.45	-18	11,654	-0.15%
2024/02/19	12	48.04	3	47.83	47.35	9	11,852	0.08%
2024/02/16	1	47.60	13.2	47.22	47.60	-12.2	11,802	-0.10%
2024/02/15	1	45.60	3	45.95	45.85	-2	11,903	-0.02%
2024/02/05	0	0.00	3.5	46.55	46.65	-3.5	11,990	-0.03%
2024/02/02	3	46.82	8	46.48	46.30	-5	12,011	-0.04%
2024/02/01	1	46.05	3	46.33	46.75	-2	12,007	-0.02%
2024/01/31	0	0.00	3	46.33	46.05	-3	11,978	-0.03%
2024/01/30	0	0.00	1	46.50	46.20	-1	12,019	-0.01%
2024/01/29	0	0.00	6	45.98	46.20	-6	12,024	-0.05%
2024/01/26	0.1	45.05	0	0.00	45.20	0.1	11,964	0.00%
2024/01/25	0	0.00	1	45.35	45.20	-1	11,984	-0.01%
2024/01/24	5	45.35	5	45.10	45.20	0	12,063	0.00%
2024/01/23	11	45.64	10	45.53	45.45	1	12,091	0.01%
2024/01/22	1	44.55	1	44.35	44.95	0	11,935	0.00%
2024/01/19	1	43.60	1	43.85	43.90	0	11,891	0.00%
2024/01/18	1.4	43.36	4	43.54	43.80	-2.7	11,910	-0.02%
2024/01/17	18	43.78	0	0.00	43.40	18	11,917	0.15%
2024/01/16	10	44.94	8	44.82	44.80	2	11,808	0.02%
2024/01/15	10.2	45.56	7	45.37	45.55	3.2	11,885	0.03%
2024/01/12	2	44.93	1	45.15	44.90	1	12,000	0.01%
2024/01/11	11	44.93	1	44.90	44.95	10	12,058	0.08%
2024/01/10	1.1	45.03	7	45.21	45.35	-5.9	12,112	-0.05%
2024/01/09	2	45.48	1	45.60	45.40	1	12,186	0.01%
2024/01/08	0	0.00	38	45.95	45.95	-38	12,149	-0.31%
2024/01/05	4	46.13	1	46.35	46.05	3	12,177	0.02%
2024/01/04	7	46.40	4	46.66	46.75	3	12,201	0.02%
2024/01/03	13	46.67	9	46.68	46.55	4	12,356	0.03%
2024/01/02	13	47.23	13.6	47.36	47.50	-0.6	12,271	0.00%
2023/12/29	54.3	46.87	19	46.87	46.80	35.3	12,148	0.29%
2023/12/28	33	46.72	31	46.85	46.85	2	12,153	0.02%
2023/12/27	1	46.00	2	46.18	45.95	-1	12,096	-0.01%
2023/12/26	3	46.48	6	46.40	46.40	-3	12,130	-0.02%
2023/12/25	4	46.21	6	46.40	46.30	-2	12,154	-0.02%
2023/12/22	0	0.00	2	45.75	45.60	-2	12,258	-0.02%
2023/12/21	13.4	45.58	2	45.78	45.25	11.4	12,438	0.09%
2023/12/20	0	0.00	5	46.05	46.30	-5	12,545	-0.04%
2023/12/19	6	45.95	4	45.90	45.95	2	12,743	0.02%
2023/12/18	4	46.74	1	46.40	46.60	3	12,657	0.02%
2023/12/15	14.3	47.05	37.2	47.19	46.60	-23	12,517	-0.18%
2023/12/14	2.1	45.46	7	45.31	45.65	-4.9	11,516	-0.04%
2023/12/13	1	45.10	1	45.25	45.05	0	11,416	0.00%
2023/12/12	15	45.24	6	45.44	45.10	9	11,526	0.08%
2023/12/11	5	45.70	2	45.70	45.70	3	11,478	0.03%
2023/12/08	9.1	45.97	5	45.85	45.80	4.1	11,478	0.04%
2023/12/07	21.2	46.36	18	46.68	46.05	3.2	11,362	0.03%
2023/12/06	17	46.39	16	46.11	45.65	1	10,927	0.01%
2023/12/05	7.2	44.60	9	45.25	45.05	-1.8	10,481	-0.02%
2023/12/04	40.1	45.06	6	45.18	44.85	34.1	10,209	0.33%
2023/12/01	7	46.54	3	46.57	46.25	4	9,873	0.04%
2023/11/30	12	46.89	7	47.09	46.70	5	9,811	0.05%
2023/11/29	7	46.90	1	47.55	46.80	6	9,838	0.06%
2023/11/28	2	46.85	1	47.60	47.50	1	9,780	0.01%
2023/11/27	0	0.00	7	47.40	47.35	-7	9,718	-0.07%
2023/11/24	1	47.45	6	47.68	47.35	-5	9,668	-0.05%
2023/11/23	2	46.95	10	46.88	46.85	-8	9,518	-0.08%
2023/11/22	5	45.95	0	0.00	46.10	5	9,462	0.05%
2023/11/21	12	46.28	2	46.33	46.20	10	9,394	0.11%
2023/11/20	6	47.05	14.1	46.86	46.95	-8.1	9,437	-0.09%
2023/11/17	6	45.58	14	45.51	45.75	-8	9,162	-0.09%
2023/11/16	3	44.15	0	0.00	44.35	3	9,069	0.03%
2023/11/15	3	44.68	0	0.00	44.65	3	8,980	0.03%
2023/11/14	13.3	44.62	4	44.38	44.30	9.3	9,219	0.10%
2023/11/13	22	44.91	5	45.38	46.05	17	9,059	0.19%
2023/11/10	0	0.00	10	45.40	45.75	-10	9,118	-0.11%
2023/11/09	14	46.29	0	0.00	46.20	14	9,170	0.15%
2023/11/08	11	46.76	11	46.70	46.60	0	9,343	0.00%
2023/11/07	3.6	46.95	0	0.00	47.00	3.6	9,596	0.04%
2023/11/06	5	47.80	0	0.00	47.40	5	9,659	0.05%
2023/11/03	1	47.50	13	47.58	47.60	-12	9,710	-0.12%
2023/11/02	0	0.00	13	46.55	46.75	-13	9,839	-0.13%
2023/11/01	13	45.32	3	45.47	45.40	10	9,973	0.10%
2023/10/31	7	46.27	0	0.00	46.10	7	10,060	0.07%
2023/10/30	0	0.00	4.1	47.65	47.50	-4.1	10,326	-0.04%
2023/10/27	2.1	47.60	6	47.75	47.40	-3.9	10,512	-0.04%
2023/10/26	2	47.90	1	48.15	47.80	1	10,780	0.01%
2023/10/25	8	49.11	3	49.00	48.60	5	11,168	0.04%
2023/10/24	8	48.81	13	48.82	48.95	-5	11,637	-0.04%
2023/10/23	13	49.35	2	49.33	49.15	11	14,067	0.08%
2023/10/20	2	47.28	12	46.93	48.15	-10	15,471	-0.06%
2023/10/19	6	47.63	3	47.57	47.45	3	15,903	0.02%
2023/10/18	3	47.83	1	48.35	48.60	2	16,773	0.01%
2023/10/17	8	48.22	4	48.23	47.75	4	16,840	0.02%
2023/10/16	3	49.00	1	48.71	49.05	2	17,089	0.01%
2023/10/13	0	49.47	6	49.25	49.10	-6	17,406	-0.03%
2023/10/11	10	48.90	7	48.75	48.50	3	18,470	0.02%
2023/10/06	6	49.98	1	50.30	49.90	5	18,486	0.03%
2023/10/05	3	50.50	5	50.28	50.60	-2	18,612	-0.01%
2023/10/04	10	49.74	9	49.80	49.60	1	18,830	0.01%
2023/10/03	19.1	52.04	17	51.16	51.00	2.1	19,013	0.01%
2023/10/02	15	51.87	13	52.10	52.10	2	19,083	0.01%
2023/09/28	4	51.75	32	51.71	52.00	-28	19,150	-0.15%
2023/09/27	8	51.91	31	52.33	52.00	-23	19,231	-0.12%
2023/09/26	28	52.19	15	52.03	51.70	13	19,176	0.07%
2023/09/25	31	51.74	18	51.91	51.40	13	19,087	0.07%
2023/09/22	9	50.51	24.2	50.53	51.00	-15.2	18,922	-0.08%
2023/09/21	28	49.03	1	48.90	48.75	27	18,722	0.14%
2023/09/20	45	50.37	34	50.79	50.60	11	18,815	0.06%
2023/09/19	9.2	50.30	12	50.13	50.50	-2.8	19,025	-0.01%
2023/09/18	5	49.34	3	49.30	49.15	2	19,243	0.01%
2023/09/15	6	49.69	4.1	49.48	49.85	1.9	19,513	0.01%
2023/09/14	13.1	48.66	4	48.84	48.95	9.1	19,922	0.05%
2023/09/13	19	48.49	3	48.58	48.55	16	20,240	0.08%
2023/09/12	1	47.60	0	0.00	47.60	1	21,177	0.00%
2023/09/11	7	47.26	8	47.01	46.80	-1	21,496	0.00%
2023/09/08	2	47.98	3	48.35	48.20	-1	21,678	0.00%
2023/09/07	6	47.63	1	47.90	47.70	5	21,834	0.02%
2023/09/06	11	48.12	4	48.13	48.05	7	22,052	0.03%
2023/09/05	2	48.55	6	48.48	48.70	-4	22,471	-0.02%
2023/09/04	12	48.57	16.1	48.37	48.90	-4.1	22,853	-0.02%
2023/09/01	13	49.43	2	49.53	49.30	11	23,380	0.05%
2023/08/30	3	49.53	2	49.65	49.40	1	24,036	0.00%
2023/08/29	8	49.29	0	0.00	49.55	8	25,008	0.03%
2023/08/28	3	49.80	4	50.03	49.60	-1	25,126	0.00%
2023/08/25	6	50.30	3	50.53	50.10	3	25,489	0.01%
2023/08/24	12.1	50.97	31	50.98	51.10	-18.9	25,596	-0.07%
2023/08/23	3	49.15	1	49.20	49.30	2	25,596	0.01%
2023/08/22	23	49.45	14	49.29	49.25	9	25,880	0.03%
2023/08/21	20	50.38	6	50.32	50.10	14	26,172	0.05%
2023/08/18	24.6	51.80	14	51.68	51.20	10.6	26,329	0.04%
2023/08/17	2	50.35	11	50.80	51.20	-9	26,331	-0.03%
2023/08/16	4	50.73	2.2	50.72	50.80	1.8	26,923	0.01%
2023/08/15	3	50.77	10	50.60	50.90	-7	28,001	-0.02%
2023/08/14	39	50.50	44.1	50.16	49.75	-5	29,259	-0.02%
2023/08/11	24	49.81	36	49.93	49.70	-12	29,311	-0.04%
2023/08/10	9	50.87	5.2	51.06	50.70	3.8	29,651	0.01%
2023/08/09	16	52.34	35	51.99	52.20	-19	30,459	-0.06%
2023/08/08	33.1	52.50	18	52.50	52.30	15.1	30,630	0.05%
2023/08/07	39	53.41	16	53.43	53.80	23	30,917	0.07%
2023/08/04	10.1	51.97	15	52.37	52.50	-4.9	30,934	-0.02%
2023/08/02	13	53.45	11	53.35	53.10	2	31,471	0.01%
2023/08/01	17	53.60	21	53.19	53.20	-4	32,218	-0.01%
2023/07/31	24.2	54.38	38	54.49	53.80	-13.8	32,510	-0.04%
2023/07/28	35.2	53.64	26.2	53.77	54.60	9	32,582	0.03%
2023/07/27	135.3	55.26	131	55.41	55.00	4.3	32,509	0.01%	大買/大賣/
2023/07/26	261.2	59.80	202.1	57.61	55.00	59	32,680	0.18%	大買/大賣/
2023/07/25	77	57.07	119.8	57.08	59.00	-42.8	30,459	-0.14%	大賣/
2023/07/24	42	55.65	36.1	54.12	53.70	5.9	29,135	0.02%
2023/07/21	50.2	54.70	74	54.89	55.60	-23.8	28,830	-0.08%
2023/07/20	5	52.74	3.1	52.93	52.90	1.9	28,388	0.01%
2023/07/19	15	51.59	10.5	51.99	51.50	4.6	28,384	0.02%
2023/07/18	18.3	53.88	22.1	53.72	53.00	-3.8	28,340	-0.01%
2023/07/17	50.2	55.05	70	55.01	54.70	-19.8	28,293	-0.07%
2023/07/14	48	53.48	50	53.58	53.50	-2	27,997	-0.01%
2023/07/13	15	52.01	8	51.91	52.00	7	27,939	0.03%
2023/07/12	10.1	53.12	20	52.98	52.70	-9.9	28,160	-0.04%
2023/07/11	25	52.08	10	52.29	52.20	15	28,583	0.05%
2023/07/10	32.1	52.84	48.1	52.25	52.70	-16.1	29,213	-0.05%
2023/07/07	10.1	51.01	4	50.93	51.00	6.1	29,612	0.02%
2023/07/06	29	51.66	31.2	51.65	51.50	-2.2	30,322	-0.01%
2023/07/05	30	52.44	6	52.53	52.10	24	30,540	0.08%
2023/07/04	17.1	53.23	29	53.18	53.00	-12	31,007	-0.04%
2023/07/03	11	54.15	7	54.01	54.00	4	31,095	0.01%
2023/06/30	12.1	52.69	12	53.23	53.30	0.1	31,439	0.00%
2023/06/29	13	53.05	22	53.05	52.90	-9	31,887	-0.03%
2023/06/28	37.5	53.05	15.1	52.82	52.70	22.4	32,794	0.07%
2023/06/27	20	54.01	15	54.11	53.50	5	33,152	0.02%
2023/06/26	46	55.24	2	54.75	54.50	44	34,208	0.13%
2023/06/21	16	56.92	16	56.83	57.00	0	35,109	0.00%
2023/06/20	60	57.23	104	57.29	56.90	-44	35,780	-0.12%	大賣/
2023/06/19	42	56.17	24.2	56.44	55.80	17.8	36,374	0.05%
2023/06/16	89.1	56.81	112.3	56.86	56.80	-23.2	36,338	-0.06%	大賣/
2023/06/15	19	53.84	22.2	53.20	54.30	-3.2	35,547	-0.01%
2023/06/14	23	53.20	9	53.41	53.40	14	35,532	0.04%
2023/06/13	6	53.65	6	53.80	53.60	0	35,517	0.00%
2023/06/12	31.1	53.36	23.1	53.32	53.00	8	35,910	0.02%
2023/06/09	105.9	54.88	32.4	54.61	54.70	73.5	35,907	0.20%	大買/
2023/06/08	98.2	57.02	65	56.58	56.30	33.2	35,702	0.09%
2023/06/07	35.3	56.66	40	56.31	57.40	-4.7	35,651	-0.01%
2023/06/06	20	54.68	44.9	54.72	54.50	-24.9	35,811	-0.07%
2023/06/05	39.2	54.76	65.5	55.03	54.70	-26.4	36,222	-0.07%
2023/06/02	144.5	54.18	50	54.49	54.10	94.5	36,299	0.26%	大買/
2023/06/01	1.3	52.06	1.6	51.82	52.00	-0.3	35,459	0.00%
2023/05/31	17	51.55	8	51.74	51.20	9	35,375	0.03%
2023/05/30	1	51.50	4	51.53	51.10	-3	35,007	-0.01%
2023/05/29	14	51.84	11	52.04	51.80	3	34,911	0.01%
2023/05/26	6.3	50.93	17	50.74	50.90	-10.7	34,768	-0.03%
2023/05/25	39.6	52.57	36	52.38	51.80	3.6	34,623	0.01%
2023/05/24	14.1	51.62	22	51.43	52.40	-8	34,240	-0.02%
2023/05/23	14.1	51.89	16	51.80	51.90	-2	34,146	-0.01%
2023/05/22	59	52.19	45.1	52.31	51.90	13.9	34,209	0.04%
2023/05/19	54.1	51.32	50.1	51.10	51.10	4	33,571	0.01%
2023/05/18	51.1	48.96	86	49.12	49.80	-34.9	32,429	-0.11%
2023/05/17	16	46.84	6	46.96	47.00	10	31,184	0.03%
2023/05/16	45	46.83	28	46.72	47.00	17	30,965	0.05%
2023/05/15	38	47.32	55.6	46.97	47.15	-17.6	30,378	-0.06%
2023/05/12	14	45.42	17	45.11	45.50	-3	29,474	-0.01%
2023/05/11	14	45.42	17	45.11	44.95	-3	29,168	-0.01%
2023/05/10	5	46.44	8.3	46.60	46.70	-3.3	28,742	-0.01%
2023/05/09	16.1	47.82	52.2	47.54	47.00	-36.2	28,588	-0.13%
2023/05/08	76.3	48.25	69	48.35	48.70	7.3	27,900	0.03%
2023/05/05	83.1	46.20	77.5	45.38	45.65	5.6	26,863	0.02%
2023/05/04	21.5	46.42	22.8	46.43	46.60	-1.4	26,436	-0.01%
2023/05/03	42	45.96	13	45.94	45.70	29	26,125	0.11%
2023/05/02	44	45.38	17.7	45.78	46.25	26.3	25,840	0.10%
2023/04/28	5.5	44.21	12.6	44.21	44.15	-7.1	25,225	-0.03%
2023/04/27	8	43.09	14.7	43.55	43.65	-6.7	24,939	-0.03%
2023/04/26	12	42.78	2	42.73	43.25	10	24,679	0.04%
2023/04/25	12.7	44.08	19.1	43.57	43.05	-6.4	24,372	-0.03%
2023/04/24	24	44.29	4	44.03	44.45	20	23,832	0.08%
2023/04/21	28	43.39	56.1	43.61	43.80	-28.1	23,623	-0.12%
2023/04/20	15	44.45	19	43.99	44.00	-4	23,290	-0.02%
2023/04/19	17.3	44.99	6	45.33	45.00	11.3	23,008	0.05%
2023/04/18	8.3	44.98	10	44.67	44.30	-1.7	22,521	-0.01%
2023/04/17	34	44.74	15	44.72	44.60	19	22,278	0.09%
2023/04/14	57	45.20	77	44.77	44.85	-20	21,874	-0.09%
2023/04/13	80	46.47	67.5	46.17	46.00	12.5	21,267	0.06%
2023/04/12	30.6	44.98	51	45.18	45.40	-20.4	20,354	-0.10%
2023/04/11	71.4	45.01	49	44.83	44.40	22.4	19,625	0.11%
2023/04/10	15	43.97	19.9	43.84	43.95	-4.9	18,702	-0.03%
2023/04/07	74.1	43.34	62.3	43.42	43.05	11.8	18,260	0.06%
2023/04/06	14.3	42.38	5	42.46	42.60	9.3	17,591	0.05%
2023/03/31	38.1	41.81	66.5	42.16	42.50	-28.4	17,338	-0.16%
2023/03/30	26.2	42.86	29	42.72	42.70	-2.8	16,783	-0.02%
2023/03/29	69	42.32	66.4	42.31	42.90	2.6	16,156	0.02%
2023/03/28	50.1	41.19	73.1	40.96	40.90	-23	15,121	-0.15%
2023/03/27	113.1	43.01	108.3	42.95	41.90	4.7	14,519	0.03%	大買/大賣/
2023/03/24	116.8	42.45	88	42.65	44.00	28.8	13,151	0.22%	大買/
2023/03/23	94.1	39.47	89.1	39.58	40.00	5	11,847	0.04%
2023/03/22	50	38.66	33.9	38.14	37.90	16.1	10,854	0.15%
2023/03/21	4	36.59	49.4	36.31	36.25	-45.4	9,674	-0.47%
2023/03/20	57.1	35.57	57.4	35.87	35.85	-0.3	9,313	0.00%
2023/03/17	9.2	35.26	8.4	35.26	35.20	0.8	9,080	0.01%
2023/03/16	13	35.10	13	34.98	35.00	0	8,746	0.00%
2023/03/15	68.5	36.11	40	35.99	35.70	28.5	8,502	0.34%
2023/03/14	10	35.10	11	34.87	35.20	-1	7,977	-0.01%
2023/03/13	7	34.56	14.7	34.59	34.90	-7.7	7,687	-0.10%
2023/03/10	17	35.31	20	35.51	35.10	-3	7,405	-0.04%
2023/03/09	81	36.32	45	36.29	36.00	36	7,062	0.51%
2023/03/08	35.3	34.95	63.1	34.81	34.50	-27.8	6,249	-0.44%
2023/03/07	25.3	34.30	39.6	34.14	35.10	-14.3	5,568	-0.26%
2023/03/06	2	31.93	104	32.29	31.95	-102	5,029	-2.03%	大賣/鉅額交易
2023/03/03	2	31.38	5	31.10	31.55	-3	4,837	-0.06%
2023/02/24	5	31.20	16	30.81	30.75	-11	4,662	-0.24%
2023/02/23	22	31.01	20	31.10	30.95	2	4,564	0.04%
2023/02/22	12	30.20	28	30.23	30.25	-16	4,425	-0.36%
2023/02/21	21	30.27	16	30.38	30.40	5	4,287	0.12%
2023/02/20	70.2	30.44	1.4	30.95	30.85	68.8	4,090	1.68%
2023/02/17	6	29.25	0	0.00	29.30	6	3,679	0.16%
2023/02/16	1.3	30.02	35	29.89	29.70	-33.7	3,705	-0.91%
2023/02/13	0	0.00	1	29.25	29.30	-1	3,478	-0.03%
2023/02/09	15	29.00	0	0.00	29.00	15	3,437	0.44%
2023/02/08	0.5	29.00	0	0.00	29.05	0.5	3,455	0.01%
2023/02/07	20	28.90	0	0.00	29.00	20	3,453	0.58%
2023/02/01	0	0.00	81	28.88	28.75	-81	3,403	-2.38%
2023/01/31	1	28.65	0	0.00	28.70	1	3,396	0.03%
2023/01/30	0	0.00	1	28.55	28.65	-1	3,327	-0.03%
2023/01/11	1	28.45	0	0.00	28.35	1	3,492	0.03%
2023/01/10	0.1	28.45	1	28.50	28.50	-0.9	3,495	-0.03%
2023/01/09	0.1	28.40	0	0.00	28.50	0.1	3,485	0.00%
2023/01/06	0	0.00	4	28.18	28.25	-4	3,454	-0.12%
2023/01/05	2	28.33	0	0.00	28.05	2	3,484	0.06%
2023/01/04	0	0.00	10	27.80	27.90	-10	3,346	-0.30%
2023/01/03	0.3	27.35	0	0.00	27.35	0.3	3,328	0.01%
2022/12/28	0	0.00	1	27.80	27.70	-1	3,398	-0.03%
2022/12/26	0	0.00	2	27.53	27.50	-2	3,400	-0.06%
2022/12/23	1.1	27.21	0	0.00	27.25	1.1	3,429	0.03%
2022/12/22	1	27.30	0	0.00	27.35	1	3,473	0.03%
2022/12/20	21	27.15	0	0.00	27.30	21	3,507	0.60%
2022/12/19	90	27.58	0	0.00	27.40	90	3,512	2.56%
2022/12/16	20	27.85	0	0.00	27.75	20	3,506	0.57%
2022/12/15	1	28.10	0	0.00	28.20	1	3,471	0.03%
2022/12/12	20	27.75	0	0.00	27.80	20	3,461	0.58%
2022/12/07	61	27.85	0	0.00	27.70	61	3,548	1.72%
2022/12/06	19	28.52	19	28.09	27.90	0	3,518	0.00%
2022/12/01	0.2	28.24	0	0.00	28.20	0.2	3,387	0.01%
2022/11/30	0.1	28.20	0	0.00	28.15	0.1	3,365	0.00%
2022/11/29	0	0.00	11	28.11	28.20	-11	3,353	-0.33%
2022/11/28	10	27.55	1	27.95	27.90	9	3,339	0.27%
2022/11/24	0	0.00	28	27.74	27.90	-28	3,367	-0.83%
2022/11/23	0	0.00	12	27.65	27.40	-12	3,374	-0.36%
2022/11/22	44.1	27.43	0.1	27.90	27.35	44	3,396	1.30%
2022/11/21	5	27.98	0	0.00	27.80	5	3,350	0.15%
2022/11/18	2	28.33	0	0.00	28.10	2	3,444	0.06%
2022/11/17	1	28.40	2	28.93	29.00	-1	3,383	-0.03%
2022/11/16	3	28.73	0	0.00	28.50	3	3,370	0.09%
2022/11/11	1	29.65	0	0.00	29.65	1	3,237	0.03%
2022/11/10	0.5	28.90	0	0.00	28.95	0.5	3,251	0.02%
2022/11/09	0	0.00	2	29.15	29.10	-2	3,425	-0.06%
2022/11/03	0	0.00	2	28.45	28.70	-2	3,326	-0.06%
2022/10/31	1	28.35	0	0.00	28.50	1	3,248	0.03%
2022/10/28	0	0.00	2	28.90	28.65	-2	3,228	-0.06%
2022/10/27	0	0.00	1	28.85	29.05	-1	3,173	-0.03%
2022/10/24	0	0.00	1	27.70	27.55	-1	3,084	-0.03%
2022/10/20	5	26.55	0	0.00	27.05	5	3,127	0.16%
2022/10/17	2	27.08	0	0.00	27.10	2	2,992	0.07%
2022/10/13	0.1	26.90	4	26.95	26.90	-4	3,094	-0.13%
2022/10/07	1	27.95	0	0.00	27.95	1	3,052	0.03%
2022/10/04	0	0.00	1	28.20	28.05	-1	3,039	-0.03%
2022/09/29	0	0.00	1	28.40	27.90	-1	3,108	-0.03%
2022/09/28	4	28.08	2	28.10	28.05	2	3,101	0.06%
2022/09/26	2	28.40	0	0.00	28.30	2	3,197	0.06%
2022/09/23	1	29.10	0	0.00	29.00	1	3,523	0.03%
2022/09/22	0	0.00	1	28.70	28.90	-1	3,802	-0.03%
2022/09/21	2	28.70	2	28.75	28.80	0	3,969	0.00%
2022/09/16	1	28.30	0	0.00	28.50	1	4,278	0.02%
2022/09/15	0	0.00	1	28.75	28.75	-1	4,205	-0.02%
2022/09/12	1	29.25	0	0.00	29.25	1	4,234	0.02%
2022/09/08	0.1	28.90	0	0.00	29.15	0.1	4,361	0.00%
2022/09/07	1	29.05	1	28.85	28.80	0	4,373	0.00%
2022/09/06	0	29.35	0	0.00	29.30	0	4,414	0.00%
2022/09/05	0	0.00	1	29.75	29.75	-1	4,436	-0.02%
2022/08/30	0	0.00	7	29.24	29.30	-7	4,410	-0.16%
2022/08/29	3	28.45	3	29.12	29.20	0	4,401	0.00%
2022/08/26	1	29.60	6	29.60	29.70	-5	4,355	-0.11%
2022/08/25	18	29.91	0	0.00	29.60	18	4,349	0.41%
2022/08/24	1	29.65	1	29.70	29.70	0	4,308	0.00%
2022/08/22	0	0.00	2	29.35	29.50	-2	4,320	-0.05%
2022/08/19	1	29.50	1	29.45	29.50	0	4,349	0.00%
2022/08/18	2	29.60	0	0.00	29.65	2	4,326	0.05%
2022/08/17	3	29.95	10	30.00	29.90	-7	4,299	-0.16%
2022/08/16	0	0.00	5	30.04	29.80	-5	4,200	-0.12%
2022/08/15	3	29.20	5	29.18	29.30	-2	4,013	-0.05%
2022/08/12	1	28.90	0	0.00	28.95	1	3,974	0.03%
2022/08/11	0	0.00	1	28.70	28.80	-1	3,984	-0.03%
2022/08/04	1	28.10	2	27.90	28.10	-1	4,220	-0.02%
2022/08/03	2	28.75	0.2	28.55	28.30	1.8	4,226	0.04%
2022/08/02	2.5	28.62	0	0.00	28.70	2.5	4,230	0.06%
2022/07/29	3	29.27	3	29.28	29.35	0	4,251	0.00%
2022/07/28	0	0.00	1	29.30	29.30	-1	4,257	-0.02%
2022/07/20	2	28.90	31	29.05	28.70	-29	4,365	-0.66%
2022/07/18	1	28.50	0	0.00	28.45	1	4,515	0.02%
2022/07/14	40	28.20	0	0.00	28.25	40	4,778	0.84%
2022/07/13	1	28.30	0	0.00	28.20	1	4,819	0.02%
2022/07/12	0	0.00	13	28.12	28.05	-13	4,925	-0.26%
2022/07/11	7	28.84	0	0.00	28.60	7	5,084	0.14%
2022/07/07	0.1	28.10	6	28.27	28.40	-6	5,237	-0.11%
2022/07/06	1	28.90	1	28.65	28.50	0	5,195	0.00%
2022/07/05	2	28.65	0.1	28.80	28.65	1.9	5,186	0.04%
2022/07/04	7.1	28.76	0	0.00	28.70	7.1	5,127	0.14%
2022/07/01	11	30.08	43.2	29.57	29.05	-32.2	5,112	-0.63%
2022/06/30	7	29.86	57	29.88	29.85	-50	4,819	-1.04%
2022/06/29	55.2	29.54	2	29.53	29.45	53.2	4,609	1.15%
2022/06/28	2	28.78	4	28.68	28.80	-2	4,750	-0.04%
2022/06/27	3	29.03	0	0.00	28.95	3	4,810	0.06%
2022/06/24	8	29.76	7	29.62	29.80	1	4,699	0.02%
2022/06/23	4	28.55	4	28.60	28.65	0	4,532	0.00%
2022/06/22	0	0.00	1	28.30	28.20	-1	4,610	-0.02%
2022/06/20	0	0.00	3	27.70	27.45	-3	4,599	-0.07%
2022/06/17	6	28.21	4	28.28	28.05	2	4,621	0.04%
2022/06/14	2	29.60	0	0.00	29.75	2	4,531	0.04%
2022/06/13	2	29.50	0	0.00	29.70	2	4,494	0.04%
2022/06/10	2	29.80	0	0.00	29.85	2	4,432	0.05%
2022/06/09	11	30.03	9	29.90	29.95	2	4,422	0.05%
2022/06/02	2	30.05	0	0.00	29.90	2	4,429	0.05%
2022/06/01	13	30.77	0	0.00	30.50	13	4,436	0.29%
2022/05/27	3	29.70	3	29.95	29.60	0	4,268	0.00%
2022/05/26	6	29.05	0	0.00	29.30	6	4,232	0.14%
2022/05/24	4	28.94	4	28.74	28.65	0	4,227	0.00%
2022/05/23	0	0.00	2	29.03	28.85	-2	4,220	-0.05%
2022/05/20	0	0.00	1	28.80	28.75	-1	4,222	-0.02%
2022/05/19	3.3	28.32	3	28.57	28.50	0.3	4,193	0.01%
2022/05/18	1	28.85	0	0.00	28.70	1	4,178	0.02%
2022/05/16	0.5	28.42	27	28.00	28.25	-26.5	4,119	-0.64%
2022/05/13	0	0.00	13	28.98	28.90	-13	4,009	-0.32%
2022/05/12	4.1	29.01	1	28.55	28.60	3.1	3,982	0.08%
2022/05/11	0	0.00	2	29.50	29.70	-2	3,904	-0.05%
2022/05/09	2	30.10	0	0.00	29.80	2	3,881	0.05%
2022/05/06	25	30.46	1	30.60	30.80	24	3,860	0.62%
2022/05/03	2	31.13	1	31.15	31.10	1	3,885	0.03%
2022/04/29	0	0.00	1	31.45	31.20	-1	3,867	-0.03%
2022/04/27	3	31.50	1	31.60	31.70	2	3,783	0.05%
2022/04/25	1	32.40	33	32.35	31.90	-32	3,652	-0.88%
2022/04/22	7	32.74	3	33.03	32.90	4	3,532	0.11%
2022/04/21	4	32.90	1	32.85	32.65	3	3,399	0.09%
2022/04/20	3.5	33.70	22	33.66	33.55	-18.5	3,241	-0.57%
2022/04/19	0	0.00	11	33.19	32.95	-11	3,086	-0.36%
2022/04/18	4	33.18	7	33.64	32.45	-3	3,007	-0.10%
2022/04/15	13	33.66	26	33.20	33.45	-13	2,886	-0.45%
2022/04/14	6	32.10	2	32.38	32.70	4	2,699	0.15%
2022/04/13	1	32.10	1	32.55	32.30	0	2,621	0.00%
2022/04/12	1	31.00	0	0.00	31.25	1	2,477	0.04%
2022/04/11	1	31.30	7	31.46	31.05	-6	2,469	-0.24%
2022/04/08	2	31.08	1	31.15	31.00	1	2,435	0.04%
2022/04/07	2	31.20	9	30.92	30.50	-7	2,447	-0.29%
2022/04/06	37	31.56	1	31.30	31.40	36	2,411	1.49%
2022/04/01	5	31.52	0	0.00	31.50	5	2,360	0.21%
2022/03/31	42	32.63	25	32.69	32.15	17	2,263	0.75%
2022/03/30	0	0.00	3	31.20	31.45	-3	1,935	-0.15%
2022/03/28	2	30.80	3.1	30.67	30.85	-1.1	1,844	-0.06%
2022/03/25	9	30.98	6	30.81	30.95	3	1,820	0.16%
2022/03/24	2	30.37	0	0.00	30.30	2	1,720	0.12%
2022/03/23	2	30.30	0	0.00	30.30	2	1,751	0.11%
2022/03/22	0	0.00	28	30.26	30.00	-28	1,752	-1.60%
2022/03/18	0	0.00	2	30.15	30.15	-2	1,709	-0.12%
2022/03/17	0	0.00	1	30.10	29.95	-1	1,644	-0.06%
2022/03/16	1	29.35	0	0.00	29.55	1	1,600	0.06%
2022/03/10	4	29.41	4	29.64	29.90	0	1,651	0.00%
2022/03/08	5	28.74	0	0.00	28.70	5	1,649	0.30%
2022/03/07	32	29.14	0	0.00	29.10	32	1,656	1.93%
2022/03/04	29.1	29.85	0	0.00	29.80	29.1	1,676	1.74%
2022/03/03	1	30.10	0	0.00	30.20	1	1,621	0.06%
2022/03/02	1	30.05	0	0.00	30.05	1	1,647	0.06%
2022/02/22	1	30.10	0	0.00	30.05	1	1,653	0.06%
2022/02/18	1	30.15	1	30.30	30.15	0	1,657	0.00%
2022/02/17	0	0.00	1	30.40	30.35	-1	1,668	-0.06%
2022/02/11	0	30.40	0	0.00	30.40	0	1,736	0.00%
2022/02/10	5	30.50	0	0.00	30.40	5	1,800	0.28%
2022/01/26	0	0.00	1	29.50	29.30	-1	1,760	-0.06%
2022/01/25	0.1	29.45	0	0.00	29.20	0.1	1,788	0.00%
2022/01/24	0	30.30	0	0.00	30.05	0	1,759	0.00%
2022/01/21	3	30.33	0	0.00	30.30	3	1,776	0.17%
2022/01/20	0	0.00	0	30.80	30.60	0	1,762	0.00%
2022/01/17	0	0.00	1	30.60	30.60	-1	1,797	-0.06%
2022/01/12	1	30.80	0	0.00	30.90	1	1,894	0.05%
2022/01/10	1	30.90	0	0.00	31.10	1	1,913	0.05%
2022/01/04	0	0.00	2	31.20	31.10	-2	1,957	-0.10%
2022/01/03	2	31.33	1	31.50	31.25	1	1,962	0.05%
2021/12/30	1	31.85	0	0.00	31.65	1	1,978	0.05%
2021/12/29	0	0.00	1	31.85	31.90	-1	1,997	-0.05%
2021/12/28	0	0.00	2	31.28	31.50	-2	1,984	-0.10%
2021/12/24	1	31.00	0	0.00	31.00	1	2,007	0.05%
2021/12/23	0	0.00	1	30.95	31.00	-1	2,022	-0.05%
2021/12/17	0	0.00	1	30.90	30.90	-1	2,063	-0.05%
2021/12/15	0	0.00	1	30.60	30.95	-1	2,060	-0.05%
2021/12/13	1	30.60	0	0.00	30.60	1	2,227	0.04%
2021/12/07	2	30.15	0	0.00	30.30	2	2,304	0.09%
2021/12/06	1	30.20	0	0.00	30.45	1	2,282	0.04%
2021/12/03	1	30.35	0	0.00	30.25	1	2,275	0.04%
2021/11/26	1	30.30	0	0.00	30.40	1	2,156	0.05%
2021/11/23	1	30.80	0	0.00	30.80	1	2,156	0.05%
2021/11/22	0	0.00	4	31.35	31.35	-4	2,147	-0.19%
2021/11/16	0	0.00	1	31.70	31.40	-1	2,181	-0.05%
2021/11/10	4	31.60	0	0.00	31.55	4	2,224	0.18%
2021/11/09	0	0.00	4	31.14	31.40	-4	2,213	-0.18%
2021/11/05	1	30.30	0	0.00	30.35	1	2,141	0.05%
2021/11/04	2	30.45	1	30.65	30.45	1	2,130	0.05%
2021/11/02	3	30.53	4	30.95	30.55	-1	2,145	-0.05%
2021/10/29	1	30.20	0	0.00	30.15	1	2,077	0.05%
2021/10/27	3	30.20	0	0.00	30.20	3	2,052	0.15%
2021/10/26	0	0.00	5	30.15	30.15	-5	2,072	-0.24%
2021/10/25	0	0.00	10	30.01	30.10	-10	2,059	-0.49%
2021/10/22	1	30.25	0	0.00	30.25	1	2,070	0.05%
2021/10/21	15	30.18	15	30.75	30.75	0	2,071	0.00%
2021/10/20	14	30.15	0	0.00	30.20	14	1,985	0.70%
2021/10/19	0	0.00	2	30.25	30.30	-2	2,033	-0.10%
2021/10/12	1	30.25	0	0.00	30.25	1	2,024	0.05%
2021/10/08	0	0.00	4	31.15	30.95	-4	1,990	-0.20%
2021/10/07	0	0.00	1	31.15	30.95	-1	1,986	-0.05%
2021/10/05	1	29.95	0	0.00	30.55	1	1,973	0.05%
2021/10/04	0	0.00	1	30.20	30.45	-1	1,982	-0.05%
2021/10/01	0	0.00	4.1	30.35	30.35	-4.1	2,001	-0.20%
2021/09/30	1	30.90	1	31.00	31.25	0	1,984	0.00%
2021/09/29	1	30.45	0	0.00	30.65	1	2,053	0.05%
2021/09/28	1.1	30.65	0	0.00	30.85	1.1	2,061	0.05%
2021/09/27	1	30.90	0	0.00	30.60	1	2,079	0.05%
2021/09/23	0	0.00	7	30.74	30.75	-7	2,089	-0.33%
2021/09/22	1	30.45	0	0.00	30.45	1	2,107	0.05%
2021/09/17	4	31.90	0	0.00	30.75	4	2,050	0.20%
2021/09/16	0	31.45	1	31.45	31.45	-1	1,913	-0.05%
2021/09/14	5	31.53	3	31.37	31.25	2	1,877	0.11%
2021/09/08	3	30.35	0	0.00	30.35	3	2,124	0.14%
2021/09/07	0	0.00	1	30.70	30.65	-1	2,138	-0.05%
2021/08/30	0	30.90	0.8	30.90	31.25	-0.8	2,358	-0.03%
2021/08/27	0	0.00	3	30.75	30.80	-3	2,361	-0.13%
2021/08/23	0	0.00	1	29.50	29.45	-1	2,351	-0.04%
2021/08/19	1	28.75	1	28.85	28.75	0	2,438	0.00%
2021/08/11	3	30.10	0	0.00	30.10	3	2,397	0.13%
2021/08/09	1	30.20	1	30.65	30.65	0	2,464	0.00%
2021/07/28	1	31.10	0	0.00	30.70	1	2,897	0.03%
2021/07/26	0	0.00	25	31.83	31.45	-25	2,980	-0.84%
2021/07/23	1	31.80	0	0.00	31.75	1	3,012	0.03%
2021/07/22	0	0.00	2	31.60	31.60	-2	2,983	-0.07%
2021/07/20	25	31.58	0	0.00	31.55	25	3,040	0.82%
2021/07/19	2	31.78	10	31.90	31.90	-8	3,080	-0.26%
2021/07/16	0	0.00	10	31.95	31.80	-10	3,234	-0.31%
2021/07/14	20	31.68	7	31.60	31.70	13	3,677	0.35%
2021/07/13	2	32.05	0	0.00	32.00	2	3,780	0.05%
2021/07/12	0.1	32.20	0	0.00	32.20	0.1	3,793	0.00%
2021/07/09	1	32.20	0.1	32.25	32.55	0.9	3,817	0.02%
2021/07/08	1	32.50	0	0.00	32.80	1	3,864	0.03%
2021/07/06	2	33.40	2	34.10	33.45	0	3,923	0.00%
2021/07/05	0	0.00	1	33.35	33.00	-1	3,879	-0.03%
2021/07/01	1	32.60	0	0.00	32.65	1	3,878	0.03%
2021/06/29	1	33.35	0	0.00	33.30	1	3,958	0.03%
2021/06/28	0	0.00	3	33.40	33.55	-3	4,012	-0.07%
2021/06/24	0	0.00	1	33.60	33.65	-1	4,123	-0.02%
2021/06/23	1	33.40	3	33.35	33.50	-2	4,166	-0.05%
2021/06/22	3	33.10	5	33.40	33.20	-2	4,244	-0.05%
2021/06/21	37	34.54	3	33.65	33.60	34	4,502	0.76%
2021/06/17	0	0.00	2	33.00	32.95	-2	4,689	-0.04%
2021/06/16	0	0.00	1.6	33.43	33.60	-1.6	4,748	-0.03%
2021/06/15	0	0.00	1	33.30	33.00	-1	4,759	-0.02%
2021/06/11	1	33.05	0	0.00	33.00	1	4,761	0.02%
2021/06/07	1	33.10	0	0.00	33.15	1	4,788	0.02%
2021/06/02	1	33.00	3	33.07	33.40	-2	4,873	-0.04%
2021/06/01	0	0.00	1	33.00	33.10	-1	4,909	-0.02%
2021/05/28	5	32.95	0	0.00	32.95	5	4,995	0.10%
2021/05/27	2	32.03	0	0.00	33.50	2	4,997	0.04%
2021/05/25	1	31.55	0	0.00	31.80	1	5,113	0.02%
2021/05/24	0	0.00	1	31.30	31.40	-1	5,178	-0.02%
2021/05/18	0	0.00	2	31.30	31.30	-2	5,367	-0.04%
2021/05/14	35	31.18	36	31.30	31.35	-1	5,452	-0.02%
2021/05/13	4	30.26	2	31.10	30.40	2	5,472	0.04%
2021/05/12	2	33.50	2	33.20	31.35	0	5,517	0.00%
2021/05/11	8	34.59	1	34.60	34.35	7	5,625	0.12%
2021/05/10	3	35.07	4	34.84	35.55	-1	5,625	-0.02%
2021/05/07	0	0.00	0.1	32.70	32.80	-0.1	5,495	0.00%
2021/05/06	1	32.30	2	32.70	32.50	-1	5,532	-0.02%
2021/05/05	3.3	32.74	0	0.00	32.35	3.3	5,590	0.06%
2021/05/04	1	33.10	7	33.62	32.60	-6	5,646	-0.11%
2021/05/03	1	34.05	3	34.30	34.05	-2	5,645	-0.04%
2021/04/29	0	0.00	2	34.50	34.90	-2	5,656	-0.04%
2021/04/27	11.3	34.61	3	34.55	34.75	8.3	5,633	0.15%
2021/04/26	6	35.07	10.1	35.15	35.00	-4.1	5,592	-0.07%
2021/04/23	13	34.92	15	34.95	35.05	-2	5,566	-0.04%
2021/04/22	8	35.76	13	35.21	34.70	-5	5,535	-0.09%
2021/04/21	29	35.74	23	35.66	35.55	6	5,388	0.11%
2021/04/20	17	34.30	19	35.01	35.10	-2	5,270	-0.04%
2021/04/19	9	33.42	3	33.55	33.30	6	5,046	0.12%
2021/04/16	1	32.80	2	32.80	32.85	-1	4,985	-0.02%
2021/04/15	2	33.20	1	33.40	32.90	1	5,034	0.02%
2021/04/14	12.1	32.89	1.5	32.80	33.00	10.6	5,019	0.21%
2021/04/13	2	32.73	1	33.25	32.70	1	4,996	0.02%
2021/04/12	1	32.05	0	0.00	32.35	1	4,965	0.02%
2021/04/09	0	0.00	2	31.85	31.70	-2	4,986	-0.04%
2021/04/08	0	0.00	2	31.95	32.00	-2	4,983	-0.04%
2021/04/07	1.4	31.81	0	0.00	32.15	1.4	4,996	0.03%
2021/04/06	3	32.00	0	0.00	31.90	3	4,993	0.06%
2021/04/01	5.4	31.76	1	32.00	31.85	4.4	4,985	0.09%
2021/03/31	7	32.46	0	0.00	32.35	7	4,933	0.14%
2021/03/30	11	33.12	3	33.07	33.35	8	4,868	0.16%
2021/03/29	1	31.90	0	0.00	31.85	1	4,794	0.02%
2021/03/25	3.1	31.94	0	0.00	31.85	3.1	4,761	0.06%
2021/03/24	1	32.90	5	32.85	32.65	-4	4,693	-0.09%
2021/03/23	0	31.15	3	31.52	31.75	-3	4,450	-0.07%
2021/03/22	1	30.85	2	31.33	31.05	-1	4,213	-0.02%
2021/03/18	3	31.15	1	31.00	30.90	2	4,050	0.05%
2021/03/17	2	31.00	0	0.00	30.75	2	4,062	0.05%
2021/03/16	1	30.95	0	0.00	31.00	1	4,068	0.02%
2021/03/15	2	30.90	0	0.00	30.75	2	4,071	0.05%
2021/03/12	0	0.00	2	30.65	30.65	-2	4,047	-0.05%
2021/03/11	1	30.05	2	30.65	30.65	-1	4,061	-0.02%
2021/03/10	3	30.10	0	0.00	30.20	3	4,044	0.07%
2021/03/08	0	0.00	4	30.55	30.70	-4	4,066	-0.10%
2021/03/05	2	30.05	2	30.68	30.55	0	4,073	0.00%
2021/03/04	4	30.49	4	30.66	30.50	0	4,126	0.00%
2021/03/03	1	30.80	2	30.80	30.80	-1	4,152	-0.02%
2021/03/02	3	30.70	1	30.70	30.50	2	4,145	0.05%
2021/02/26	4	30.10	0	0.00	30.35	4	4,159	0.10%
2021/02/25	0	0.00	5	30.64	30.75	-5	4,138	-0.12%
2021/02/24	0	0.00	5	29.96	29.85	-5	4,110	-0.12%
2021/02/23	0	0.00	18	29.78	29.80	-18	4,099	-0.44%
2021/02/22	1	29.50	2	29.65	29.40	-1	4,068	-0.02%
2021/02/18	0	0.00	2	29.30	29.00	-2	3,999	-0.05%
2021/02/17	0	0.00	4	29.00	29.00	-4	3,989	-0.10%
2021/02/04	3	28.25	0	0.00	28.15	3	3,846	0.08%
2021/02/03	4	28.15	4	28.55	28.45	0	3,806	0.00%
2021/02/02	6	28.30	13	28.52	29.10	-7	3,702	-0.19%
2021/02/01	0	0.00	15	26.95	27.25	-15	3,512	-0.43%
2021/01/28	4	27.15	5	27.00	27.05	-1	3,409	-0.03%
2021/01/27	23	27.63	0	0.00	27.45	23	3,368	0.68%
2021/01/26	2	27.43	0	0.00	27.45	2	3,315	0.06%
2021/01/25	1	27.65	0	0.00	27.85	1	3,265	0.03%
2021/01/22	0	0.00	1	27.75	27.50	-1	3,258	-0.03%
2021/01/20	4	28.19	1	28.00	28.00	3	3,231	0.09%
2021/01/18	1	28.25	3	28.57	28.80	-2	3,224	-0.06%
2021/01/14	1	28.85	0	0.00	28.90	1	3,357	0.03%
2021/01/13	0	0.00	3	29.38	29.15	-3	3,361	-0.09%
2021/01/12	0	0.00	7	29.18	28.75	-7	3,340	-0.21%
2021/01/11	3	29.12	1	29.15	29.20	2	3,310	0.06%
2021/01/08	17	29.01	23	28.88	29.00	-6	3,271	-0.18%
2021/01/07	0	0.00	3	28.48	28.30	-3	3,198	-0.09%
2021/01/05	5	28.30	0	0.00	28.40	5	3,224	0.16%
2021/01/04	0	0.00	4	28.25	28.45	-4	3,220	-0.12%
2020/12/31	4	27.71	0	0.00	27.65	4	3,188	0.13%
2020/12/29	2	27.40	0	0.00	27.30	2	3,110	0.06%
2020/12/28	1	27.65	1	27.70	27.45	0	3,118	0.00%
2020/12/25	4	27.58	0	0.00	27.60	4	3,145	0.13%
2020/12/23	1	27.10	0	0.00	27.20	1	3,125	0.03%
2020/12/22	0	0.00	1	27.75	27.40	-1	3,122	-0.03%
2020/12/18	3	27.47	0	0.00	27.45	3	3,155	0.10%
2020/12/17	1	27.40	0.4	27.50	27.50	0.6	3,166	0.02%
2020/12/15	7	27.61	0	0.00	27.40	7	3,168	0.22%
2020/12/11	4	28.15	0	0.00	28.00	4	3,208	0.12%
2020/12/10	1	28.45	0	0.00	28.50	1	3,182	0.03%
2020/12/09	0	0.00	6	28.75	28.65	-6	3,151	-0.19%
2020/12/08	1	28.70	8	28.74	28.70	-7	3,166	-0.22%
2020/12/04	4	29.25	0	0.00	29.45	4	3,169	0.13%
2020/12/03	1	29.25	1	29.40	29.25	0	3,161	0.00%
2020/12/02	1	29.15	2	29.45	29.15	-1	3,171	-0.03%
2020/12/01	10	29.55	0	0.00	29.55	10	3,113	0.32%
2020/11/30	1	29.80	2	29.90	29.55	-1	3,126	-0.03%
2020/11/27	0	0.00	4	30.28	30.40	-4	3,079	-0.13%
2020/11/26	0	0.00	30	29.96	30.00	-30	3,076	-0.98%
2020/11/25	0	0.00	10	30.05	30.05	-10	3,091	-0.32%
2020/11/24	26	29.61	1	29.55	29.60	25	3,036	0.82%
2020/11/23	10	29.60	70	29.60	29.80	-60	2,998	-2.00%
2020/11/20	1	29.55	0	0.00	29.55	1	2,948	0.03%
2020/11/17	2	30.18	0	0.00	30.05	2	2,908	0.07%
2020/11/16	0	0.00	1	30.30	30.45	-1	2,961	-0.03%
2020/11/11	1	30.40	1	30.30	30.25	0	3,121	0.00%
2020/11/06	0	0.00	2	29.93	30.15	-2	3,240	-0.06%
2020/11/04	1	29.85	0	0.00	29.95	1	3,346	0.03%
2020/11/03	5	30.00	5	29.95	29.95	0	3,357	0.00%
2020/10/30	0	0.00	2	29.88	29.90	-2	3,357	-0.06%
2020/10/29	0	0.00	2	29.93	29.95	-2	3,308	-0.06%
2020/10/28	3	30.40	0	0.00	30.10	3	3,321	0.09%
2020/10/27	0	0.00	2	30.20	30.10	-2	3,319	-0.06%
2020/10/23	1	30.30	0	0.00	30.55	1	3,333	0.03%
2020/10/22	0	0.00	2	30.00	30.00	-2	3,297	-0.06%
2020/10/21	0	0.00	2	29.95	30.10	-2	3,282	-0.06%
2020/10/16	0	0.00	1	29.95	29.95	-1	3,366	-0.03%
2020/10/15	0	0.00	1	29.85	29.85	-1	3,409	-0.03%
2020/10/14	2	30.00	2	30.60	29.85	0	3,457	0.00%
2020/10/13	9	30.11	0	0.00	29.90	9	3,466	0.26%
2020/10/12	0	0.00	2	29.88	30.00	-2	3,453	-0.06%
2020/10/06	0	0.00	1	29.90	29.95	-1	3,553	-0.03%
2020/09/29	0	0.00	1	30.05	29.85	-1	3,671	-0.03%
2020/09/24	2	29.73	0	0.00	29.65	2	3,737	0.05%
2020/09/23	1	29.90	1	30.05	30.10	0	3,726	0.00%
2020/09/17	0	0.00	3	30.47	30.70	-3	3,710	-0.08%
2020/09/15	0	0.00	2	29.50	29.70	-2	3,651	-0.05%
2020/09/14	1	29.70	1	29.80	29.70	0	3,684	0.00%
2020/09/10	1	30.05	0	0.00	29.95	1	3,642	0.03%
2020/09/09	2	29.60	0	0.00	29.85	2	3,613	0.06%
2020/09/08	2	29.80	0	0.00	29.85	2	3,589	0.06%
2020/09/07	1	30.30	3	30.40	30.35	-2	3,554	-0.06%
2020/09/04	3	29.92	1	30.05	29.85	2	3,524	0.06%
2020/09/03	23	30.39	2	30.40	30.15	21	3,559	0.59%
2020/09/02	2	29.93	10	29.80	29.75	-8	3,542	-0.23%
2020/08/31	0	0.00	1	29.35	29.30	-1	3,435	-0.03%
2020/08/27	10	29.45	0	0.00	29.55	10	3,422	0.29%
2020/08/26	0	0.00	36	29.83	29.70	-36	3,406	-1.06%
2020/08/25	0	0.00	8	29.80	29.65	-8	3,408	-0.23%
2020/08/24	3	29.70	3	29.60	29.65	0	3,495	0.00%
2020/08/21	34	29.57	15	29.45	29.85	19	3,532	0.54%
2020/08/20	17	29.37	20	29.85	29.40	-3	3,544	-0.08%
2020/08/19	8	29.61	0	0.00	29.50	8	3,504	0.23%
2020/08/18	1	29.70	7	29.90	30.05	-6	3,469	-0.17%
2020/08/14	2	28.13	1	28.50	28.75	1	3,432	0.03%
2020/08/13	0	0.00	3	28.92	29.10	-3	3,390	-0.09%
2020/08/11	3	28.17	0	0.00	28.10	3	3,344	0.09%
2020/08/10	10	29.00	0.1	28.55	28.55	9.9	3,326	0.30%
2020/08/07	0	0.00	7	28.43	28.50	-7	3,249	-0.22%
2020/08/06	0	0.00	2	28.28	28.35	-2	3,249	-0.06%
2020/08/05	6	28.15	0	0.00	28.25	6	3,269	0.18%
2020/08/03	4	27.69	0	0.00	27.50	4	3,266	0.12%
2020/07/31	2	27.65	0	0.00	27.20	2	3,259	0.06%
2020/07/30	0	0.00	1	27.85	27.80	-1	3,258	-0.03%
2020/07/29	0	0.00	2	27.60	27.60	-2	3,262	-0.06%
2020/07/28	22	28.26	2	28.25	28.15	20	3,255	0.61%
2020/07/27	1	28.25	4	28.08	27.95	-3	3,248	-0.09%
2020/07/24	8	29.10	5	29.00	28.60	3	3,202	0.09%
2020/07/23	1	28.35	0	0.00	28.15	1	3,125	0.03%
2020/07/22	1	28.25	0	0.00	28.40	1	3,144	0.03%
2020/07/21	2	28.40	0.2	28.15	28.15	1.8	3,142	0.06%
2020/07/20	0	0.00	1	28.15	28.30	-1	3,118	-0.03%
2020/07/17	0	0.00	1	27.60	27.45	-1	3,107	-0.03%
2020/07/16	2	27.10	3	27.38	27.55	-1	3,117	-0.03%
2020/07/15	1	27.30	0	0.00	27.05	1	3,088	0.03%
2020/07/14	0	0.00	1	26.75	26.90	-1	3,077	-0.03%
2020/07/13	0	0.00	1	26.90	27.00	-1	3,103	-0.03%
2020/07/08	2	27.08	1	27.30	27.15	1	3,129	0.03%
2020/07/06	4	26.65	0	0.00	26.65	4	3,115	0.13%
2020/07/02	0	0.00	1	26.90	26.80	-1	3,127	-0.03%
2020/07/01	0	0.00	1	27.35	27.00	-1	3,118	-0.03%
2020/06/24	1	27.15	6	27.15	26.95	-5	3,182	-0.16%
2020/06/23	2	26.95	0	0.00	26.85	2	3,231	0.06%
2020/06/22	1	27.10	0	0.00	27.05	1	3,323	0.03%
2020/06/19	3	27.05	0	0.00	27.10	3	3,390	0.09%
2020/06/18	1	27.10	4.7	27.02	27.05	-3.7	3,488	-0.11%
2020/06/17	0	0.00	1	27.05	27.05	-1	3,565	-0.03%
2020/06/16	0	0.00	1	27.15	27.15	-1	3,721	-0.03%
2020/06/12	0	0.00	2	27.10	27.10	-2	3,957	-0.05%
2020/06/11	2	27.65	0	0.00	27.25	2	4,120	0.05%
2020/06/08	1	28.70	1	28.15	28.40	0	4,528	0.00%
2020/05/29	0	0.00	1	28.40	28.20	-1	4,913	-0.02%
2020/05/27	0	0.00	3	28.65	28.40	-3	4,885	-0.06%
2020/05/25	0	0.00	1	28.40	28.15	-1	4,914	-0.02%
2020/05/22	2	28.18	8.2	28.07	28.15	-6.2	4,972	-0.13%
2020/05/21	1	27.35	1	27.15	27.25	0	4,882	0.00%
2020/05/20	0	0.00	2	27.15	27.10	-2	4,882	-0.04%
2020/05/18	0	0.00	10	27.06	27.05	-10	4,875	-0.21%
2020/05/07	3	27.00	0	0.00	26.95	3	4,996	0.06%
2020/04/10	0	0.00	1	24.35	26.05	-1	5,317	-0.02%
2020/03/30	1	23.70	0	0.00	23.60	1	5,401	0.02%
2020/03/27	10	24.00	1	24.05	23.50	9	5,416	0.17%
2020/03/26	1	24.90	0	0.00	24.65	1	5,350	0.02%
2020/03/25	0	0.00	1	23.95	24.10	-1	5,332	-0.02%
2020/03/24	1	23.15	0	0.00	23.00	1	5,263	0.02%
2020/03/20	0	0.00	4	24.83	25.60	-4	5,145	-0.08%
2020/03/19	0	0.00	1	24.15	24.10	-1	5,044	-0.02%
2020/03/18	0	0.00	4	25.00	25.00	-4	4,938	-0.08%
2020/03/17	0	0.00	3	25.05	24.80	-3	4,835	-0.06%
2020/03/11	0	0.00	1	26.10	25.50	-1	4,255	-0.02%
2020/02/25	0	0.00	4	26.70	26.80	-4	3,846	-0.10%
2020/02/17	2	27.85	2	27.73	27.85	0	4,132	0.00%
2020/02/14	2	27.68	1	27.60	27.70	1	4,200	0.02%
2020/02/13	1	27.35	0	0.00	27.35	1	4,151	0.02%
2020/02/04	0	0.00	2	26.93	26.90	-2	4,273	-0.05%
2020/01/09	0	0.00	2	26.00	26.10	-2	4,236	-0.05%
2020/01/08	0	0.00	5	26.30	26.10	-5	4,225	-0.12%
2020/01/03	0	0.00	2	26.65	26.75	-2	4,244	-0.05%
2019/12/27	2	26.35	0	0.00	26.30	2	4,290	0.05%
2019/12/18	0	0.00	1	26.65	26.60	-1	4,398	-0.02%
2019/12/12	0	0.00	14	26.85	26.80	-14	4,394	-0.32%
2019/11/28	0	0.00	0.9	27.00	27.10	-0.9	4,516	-0.02%
2019/11/26	0	0.00	1	27.00	27.15	-1	4,574	-0.02%
2019/11/20	0	0.00	0.2	27.00	27.00	-0.2	4,615	0.00%
2019/11/14	0	0.00	2	27.20	27.20	-2	4,675	-0.04%
2019/11/11	1	27.25	0	0.00	27.35	1	4,692	0.02%
2019/11/08	1	27.45	5	27.35	27.50	-4	4,679	-0.09%
2019/11/01	0	0.00	2	26.85	26.80	-2	4,662	-0.04%
2019/10/30	0	0.00	5	27.00	27.05	-5	4,670	-0.11%
2019/10/23	1	26.45	0	0.00	26.45	1	4,839	0.02%
2019/10/14	0	0.00	2	25.85	25.95	-2	4,838	-0.04%
2019/10/07	0	0.00	2	25.70	25.80	-2	5,000	-0.04%
2019/10/04	3	25.97	3	25.80	25.70	0	5,039	0.00%
2019/10/03	2	26.15	33	25.83	25.90	-31	5,030	-0.62%
2019/10/02	1	25.45	32	25.74	25.50	-31	4,877	-0.64%
2019/10/01	0	0.00	1	25.15	25.30	-1	4,831	-0.02%
2019/09/26	1	24.95	0	0.00	24.95	1	4,773	0.02%
2019/09/24	18	24.58	1	24.80	24.80	17	4,777	0.36%
2019/09/23	46	24.70	0	0.00	24.75	46	4,729	0.97%
2019/09/18	0	0.00	1	24.70	24.90	-1	4,654	-0.02%
2019/09/17	3	25.20	0	0.00	24.95	3	4,745	0.06%
2019/09/16	1	25.70	0	0.00	25.40	1	4,887	0.02%
2019/09/12	1	25.10	36	25.36	25.35	-35	4,844	-0.72%
2019/09/09	0	0.00	7	24.75	24.75	-7	4,759	-0.15%
2019/09/06	1	24.95	0	0.00	24.75	1	4,762	0.02%
2019/09/04	10	24.40	0	0.00	24.60	10	4,839	0.21%
2019/08/29	0	0.00	1	25.20	24.85	-1	4,894	-0.02%
2019/08/28	1	25.00	0	0.00	24.85	1	4,948	0.02%
2019/08/26	3	24.85	1	24.95	24.80	2	5,159	0.04%
2019/08/23	2	25.30	2	25.25	25.30	0	5,630	0.00%
2019/08/22	1	25.25	5	25.25	25.30	-4	6,425	-0.06%
2019/08/20	7	24.79	9	24.83	24.90	-2	6,729	-0.03%
2019/08/19	9	24.96	18	24.99	25.05	-9	6,643	-0.14%
2019/08/16	0	0.00	5	23.90	24.15	-5	6,510	-0.08%
2019/08/15	1	23.20	1	23.20	23.25	0	6,493	0.00%
2019/08/08	1	23.60	0	0.00	23.55	1	6,728	0.01%
2019/08/07	0	0.00	1	23.40	23.40	-1	6,729	-0.01%
2019/08/06	0	0.00	1	23.05	23.25	-1	6,803	-0.01%
2019/08/05	0	0.00	12	23.45	23.25	-12	6,880	-0.17%
2019/08/02	0	0.00	5	23.45	23.35	-5	6,958	-0.07%
2019/08/01	2	24.65	4	24.43	23.85	-2	6,954	-0.03%
2019/07/31	2	24.75	4	24.74	24.90	-2	6,820	-0.03%
2019/07/24	1	23.95	97	24.08	23.95	-96	6,645	-1.44%
2019/07/19	10	22.90	7	23.00	22.95	3	6,371	0.05%
2019/07/18	1	22.80	0	0.00	22.85	1	6,340	0.02%
2019/07/17	5	22.84	0	0.00	22.85	5	6,332	0.08%
2019/07/15	0	0.00	8	22.45	23.00	-8	6,309	-0.13%
2019/07/10	28	22.40	0	0.00	22.45	28	6,282	0.45%
2019/07/08	10	22.50	0	0.00	22.60	10	6,433	0.16%
2019/07/05	0	0.00	1	22.60	22.60	-1	6,508	-0.02%
2019/07/03	10	22.20	0	0.00	22.20	10	6,651	0.15%
2019/07/01	25	22.85	0	0.00	22.90	25	6,755	0.37%
2019/06/24	0	0.00	5.4	22.84	22.70	-5.4	7,025	-0.08%
2019/06/20	3	23.00	0	0.00	22.85	3	6,784	0.04%
2019/06/19	0	0.00	3	23.00	23.15	-3	6,780	-0.04%
2019/06/14	2	22.90	0	0.00	22.85	2	6,735	0.03%
2019/06/13	2	23.00	10	22.95	22.95	-8	6,731	-0.12%
2019/06/04	0	0.00	20	22.60	22.50	-20	6,863	-0.29%
2019/05/31	1	22.90	1	22.90	22.85	0	6,704	0.00%
2019/05/30	15	22.98	2	23.18	22.80	13	6,520	0.20%
2019/05/29	33	23.44	10	23.83	23.00	23	6,068	0.38%
2019/05/24	30	21.96	0	0.00	21.95	30	5,075	0.59%
2019/05/23	1	22.05	0	0.00	22.10	1	5,255	0.02%
2019/05/22	20	22.20	0	0.00	22.10	20	5,412	0.37%
2019/05/21	10	22.55	0	0.00	22.60	10	5,558	0.18%
2019/05/17	0	0.00	3	21.90	21.90	-3	5,476	-0.05%
2019/05/16	0	0.00	10	22.60	22.10	-10	5,478	-0.18%
2019/05/15	10	22.25	0	0.00	21.80	10	5,467	0.18%
2019/05/14	0	0.00	11	21.25	21.75	-11	5,469	-0.20%
2019/05/13	0	0.00	2	21.93	21.75	-2	5,397	-0.04%
2019/05/07	2	22.65	0	0.00	22.50	2	5,411	0.04%
2019/05/06	0	0.00	5	22.65	22.50	-5	5,457	-0.09%
2019/05/03	1	22.85	0	0.00	22.75	1	5,467	0.02%
2019/04/30	5	22.60	5	22.75	23.10	0	5,471	0.00%
2019/04/23	1	22.75	1.7	22.81	22.75	-0.7	5,580	-0.01%
2019/04/22	0	0.00	3	22.65	22.85	-3	5,629	-0.05%
2019/04/19	2	22.50	0	0.00	22.65	2	5,703	0.04%
2019/04/17	0	0.00	20	22.80	22.85	-20	5,822	-0.34%
2019/04/16	0	0.00	1	22.55	22.80	-1	5,943	-0.02%
2019/04/15	0	0.00	15	23.20	22.75	-15	6,031	-0.25%
2019/04/12	0	0.00	20	22.86	22.95	-20	6,000	-0.33%
2019/04/11	0	0.00	63	22.61	22.65	-63	5,916	-1.06%
2019/04/10	1	22.40	1	22.50	22.60	0	5,841	0.00%
2019/04/09	2	22.38	29	22.45	22.55	-27	5,826	-0.46%
2019/04/08	3	21.93	72	21.70	22.15	-69	5,717	-1.21%
2019/04/02	3	21.40	0	0.00	21.55	3	5,588	0.05%
2019/04/01	0	0.00	2	21.05	21.20	-2	5,614	-0.04%
2019/03/25	2	20.10	0	0.00	20.10	2	5,570	0.04%
2019/03/21	1	20.05	0	0.00	20.05	1	5,699	0.02%
2019/03/20	4	19.90	3	20.10	20.00	1	5,729	0.02%
2019/03/19	0	0.00	1	19.95	19.95	-1	5,726	-0.02%
2019/03/13	1	20.00	3	20.10	20.00	-2	5,871	-0.03%
2019/02/25	0	0.00	8	19.20	19.20	-8	10,224	-0.08%
2019/02/22	1	19.50	0	0.00	19.65	1	10,198	0.01%
2019/02/20	1	19.55	0	0.00	19.50	1	9,997	0.01%
2019/02/19	2	18.78	2	18.80	19.05	0	9,940	0.00%
2019/02/18	0	0.00	5	18.66	18.95	-5	10,082	-0.05%
2019/02/15	2	18.55	0	0.00	18.55	2	10,382	0.02%
2019/02/13	0	0.00	3	18.45	18.50	-3	10,465	-0.03%
2019/02/11	1	18.30	0	0.00	18.55	1	10,480	0.01%
2019/01/29	4	18.50	1	18.40	18.45	3	10,454	0.03%
2019/01/28	0	0.00	1	18.70	18.85	-1	10,428	-0.01%
2019/01/24	5	18.50	2	18.50	18.50	3	10,414	0.03%
2019/01/23	1	18.30	0	0.00	18.35	1	10,436	0.01%
2019/01/18	0	0.00	5	18.25	18.15	-5	10,518	-0.05%
2019/01/17	1	18.20	0	0.00	18.15	1	10,558	0.01%
2019/01/16	0	0.00	42	18.18	18.10	-42	10,548	-0.40%
2019/01/15	0	0.00	5	17.89	17.90	-5	10,467	-0.05%
2019/01/11	1	17.75	1	17.90	17.90	0	10,525	0.00%
2019/01/10	1	17.75	0	0.00	17.85	1	10,553	0.01%
2019/01/08	0	0.00	18	17.23	17.20	-18	10,457	-0.17%
2019/01/07	58	17.03	0	0.00	17.00	58	10,448	0.56%
2019/01/03	1	17.25	0	0.00	17.25	1	10,341	0.01%
2019/01/02	9	17.50	0	0.00	17.45	9	10,319	0.09%
2018/12/28	1	17.55	1	17.60	17.45	0	10,329	0.00%
2018/12/27	1	17.60	0	0.00	17.55	1	10,324	0.01%
2018/12/25	2	17.63	0	0.00	17.65	2	10,308	0.02%
2018/12/24	6	18.00	9	17.82	17.95	-3	10,296	-0.03%
2018/12/21	1	17.30	0	0.00	17.15	1	10,259	0.01%
2018/12/20	8	17.45	0	0.00	17.45	8	10,142	0.08%
2018/12/19	1	17.65	13	17.65	17.75	-12	10,103	-0.12%
2018/12/18	1	17.80	0	0.00	17.70	1	10,088	0.01%
2018/12/14	1	18.35	2	18.10	18.35	-1	9,991	-0.01%
2018/12/11	0	0.00	2	17.95	17.95	-2	9,846	-0.02%
2018/12/10	2	18.03	0	0.00	17.85	2	9,858	0.02%
2018/12/07	0	0.00	1	18.30	18.25	-1	9,809	-0.01%
2018/12/06	7	18.04	0	0.00	17.95	7	9,759	0.07%
2018/12/05	2	18.65	2	18.35	18.65	0	9,583	0.00%
2018/12/04	1	18.85	0	0.00	18.75	1	9,494	0.01%
2018/12/03	0	0.00	51	18.30	18.15	-51	9,161	-0.56%
2018/11/30	10	17.52	0	0.00	17.15	10	8,612	0.12%
2018/11/29	3	17.10	0	0.00	17.05	3	5,741	0.05%
2018/11/28	4	16.88	0	0.00	16.95	4	5,466	0.07%
2018/11/21	0	0.00	3	17.05	17.00	-3	4,906	-0.06%
2018/11/19	3	16.95	0	0.00	17.00	3	4,734	0.06%
2018/11/16	14	16.81	0	0.00	17.05	14	4,703	0.30%
2018/11/15	43	16.79	2	16.90	16.85	41	4,540	0.90%
2018/11/14	26	16.91	0	0.00	16.95	26	4,321	0.60%
2018/11/02	0	0.00	11	18.07	18.10	-11	3,779	-0.29%
2018/11/01	1	18.15	0	0.00	18.15	1	3,770	0.03%
2018/10/29	4	17.45	4	17.58	17.50	0	3,674	0.00%
2018/10/24	2	17.98	0	0.00	17.90	2	3,651	0.05%
2018/10/19	10	18.10	0	0.00	18.30	10	3,535	0.28%
2018/10/18	26	18.21	0	0.00	18.35	26	3,458	0.75%
2018/10/16	18	18.87	5	18.65	18.75	13	3,300	0.39%
2018/10/15	6	19.05	6	18.80	18.95	0	3,218	0.00%
2018/10/11	3	19.47	0	0.00	19.20	3	3,031	0.10%
2018/10/08	0	0.00	0.3	21.25	21.10	-0.3	2,926	-0.01%
2018/10/05	2	21.20	0	0.00	21.20	2	2,908	0.07%
2018/10/04	1	21.80	0	0.00	21.75	1	2,867	0.03%
2018/10/03	10	22.30	0	0.00	22.25	10	2,865	0.35%
2018/10/01	0	0.00	2	22.45	22.50	-2	2,798	-0.07%
2018/09/21	1	21.70	0	0.00	21.85	1	2,787	0.04%
2018/09/18	0	0.00	1	21.20	21.15	-1	2,766	-0.04%
2018/09/17	5	21.10	0	0.00	21.15	5	2,775	0.18%
2018/09/14	1	21.15	1	21.20	21.10	0	2,788	0.00%
2018/09/12	2	21.30	0	0.00	21.10	2	2,923	0.07%
2018/09/07	0	0.00	2	21.55	21.50	-2	3,078	-0.06%
2018/09/06	1	21.70	0	0.00	21.60	1	3,095	0.03%
2018/08/31	5	22.30	5	22.30	22.50	0	3,148	0.00%
2018/08/30	0	0.00	1	22.10	22.30	-1	3,122	-0.03%
2018/08/29	1	21.75	0	0.00	21.95	1	3,116	0.03%
2018/08/27	0	0.00	71	21.94	21.80	-71	3,112	-2.28%
2018/08/23	5	21.95	0	0.00	22.00	5	3,291	0.15%
2018/08/22	1	22.00	2	22.00	21.95	-1	3,304	-0.03%
2018/08/15	0	0.00	1	21.35	21.10	-1	3,296	-0.03%
2018/08/07	2	22.15	0	0.00	22.15	2	3,234	0.06%
2018/08/03	1	22.00	0	0.00	22.15	1	3,181	0.03%
2018/08/02	1	22.00	0	0.00	22.05	1	3,149	0.03%
2018/07/24	10	22.45	0	0.00	22.50	10	3,047	0.33%
2018/07/23	0	0.00	2	22.28	22.45	-2	3,053	-0.07%
2018/07/20	3	22.25	0	0.00	22.20	3	3,067	0.10%
2018/07/13	5	21.95	0	0.00	22.20	5	3,121	0.16%
2018/07/03	5	22.70	0	0.00	22.70	5	3,634	0.14%
2018/06/27	1	22.85	0	0.00	22.95	1	3,705	0.03%
2018/06/22	5	23.15	10	23.10	23.10	-5	3,770	-0.13%
2018/06/21	1	23.35	0	0.00	23.25	1	3,649	0.03%
2018/06/20	1	23.35	0	0.00	23.40	1	3,791	0.03%
2018/06/15	2	23.88	0	0.00	23.85	2	3,763	0.05%
2018/06/06	1	24.20	0	0.00	24.20	1	4,299	0.02%
2018/06/05	2	24.15	0	0.00	24.10	2	4,278	0.05%
2018/05/30	53	23.99	0	0.00	23.95	53	4,062	1.30%
2018/05/28	2	24.35	0	0.00	24.10	2	4,005	0.05%
2018/05/25	1	24.25	14	24.47	24.25	-13	3,979	-0.33%
2018/05/17	0	0.00	5	24.55	24.45	-5	4,026	-0.12%
2018/05/16	0	0.00	2	24.95	24.50	-2	4,019	-0.05%
2018/05/15	0	0.00	5	24.40	24.65	-5	4,029	-0.12%
2018/05/14	0	0.00	2	24.35	24.35	-2	4,086	-0.05%
2018/05/11	0	0.00	1	24.25	24.25	-1	4,077	-0.02%
2018/05/10	0	0.00	21	24.15	24.15	-21	4,078	-0.51%
2018/05/04	0	0.00	10	24.10	23.95	-10	4,104	-0.24%
2018/05/03	0	0.00	10	24.05	24.05	-10	4,068	-0.25%
2018/04/30	1	24.25	0	0.00	24.15	1	4,084	0.02%
2018/04/27	0	0.00	4	24.23	24.15	-4	4,083	-0.10%
2018/04/26	1	24.10	2	24.20	24.10	-1	4,097	-0.02%
2018/04/25	10	24.15	0	0.00	24.15	10	4,085	0.24%
2018/04/24	0	0.00	10	24.23	24.15	-10	4,068	-0.25%
2018/04/20	1	24.50	0	0.00	24.50	1	4,062	0.02%
2018/04/18	4	24.55	0	0.00	24.45	4	4,001	0.10%
2018/04/13	0	0.00	2	24.73	24.45	-2	3,877	-0.05%
2018/04/12	0	0.00	5	24.80	24.90	-5	3,832	-0.13%
2018/04/11	0	0.00	20	24.66	24.75	-20	3,783	-0.53%
2018/04/10	0	0.00	10	24.63	24.45	-10	3,743	-0.27%
2018/04/09	25	25.11	1	25.00	24.95	24	3,652	0.66%
2018/04/03	3	24.40	0	0.00	24.45	3	3,407	0.09%
2018/03/30	4	24.38	1	24.70	24.70	3	3,409	0.09%
2018/03/29	1	24.05	0	0.00	24.05	1	3,255	0.03%
2018/03/28	1	24.25	0	0.00	24.05	1	3,177	0.03%
2018/03/27	5	24.35	0	0.00	24.30	5	3,125	0.16%
2018/03/26	2	24.25	0	0.00	24.25	2	3,083	0.06%
2018/03/23	15	24.09	1	24.10	24.00	14	3,044	0.46%
2018/03/22	0	0.00	1	24.65	24.50	-1	2,866	-0.03%
2018/03/21	42	24.50	0	0.00	24.45	42	2,844	1.48%
2018/03/20	2	24.38	0	0.00	24.55	2	2,875	0.07%
2018/03/19	136	24.61	7	24.83	24.45	129	2,830	4.56%	大買/鉅額交易
2018/03/16	41	25.20	0	0.00	24.65	41	2,602	1.58%
2018/03/15	9	26.08	0	0.00	25.90	9	2,326	0.39%
2018/03/14	4	26.50	0	0.00	26.40	4	2,281	0.18%
2018/03/13	2	26.95	0	0.00	27.10	2	2,262	0.09%
2018/03/12	5	27.05	0	0.00	27.05	5	2,261	0.22%
2018/03/09	15	26.52	0	0.00	26.85	15	2,259	0.66%
2018/03/07	2	25.80	0	0.00	25.80	2	2,258	0.09%
2018/02/26	0	0.00	1	26.50	26.45	-1	2,357	-0.04%
2018/02/23	0	0.00	3	26.30	26.50	-3	2,359	-0.13%
2018/02/22	1	26.21	0	0.00	26.30	1	2,381	0.04%
2018/02/21	5	25.95	0	0.00	26.90	5	2,384	0.21%
2018/02/07	3	25.92	0	0.00	25.95	3	2,298	0.13%
2018/02/05	0	0.00	3	27.55	27.50	-3	2,150	-0.14%
2018/01/31	2	28.10	0	0.00	28.10	2	2,140	0.09%
2018/01/26	3	29.00	10	29.10	29.10	-7	2,090	-0.33%
2018/01/25	3	29.05	0	0.00	29.15	3	2,070	0.14%
2018/01/16	5	28.10	0	0.00	28.65	5	2,045	0.24%
2018/01/15	3	28.40	0	0.00	28.35	3	2,024	0.15%
2018/01/09	2	28.65	0	0.00	28.80	2	2,156	0.09%
2018/01/04	0	0.00	10	28.40	28.60	-10	2,223	-0.45%
2018/01/02	0	0.00	1.3	28.48	28.55	-1.3	2,297	-0.06%