東元 (1504)-元大-永春券商分點個股進出

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
52.5
漲跌
▼0.9
漲幅
-1.69%
成交量
9,142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

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-永春券商分點個股進出

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-永春券商分點個股進出
元大-永春券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	2	53.75	51	53.82	52.50	-49	5,354	-0.92%
2024/12/02	0	0.00	10	53.90	53.40	-10	5,233	-0.19%
2024/11/29	2	52.50	4	52.65	53.10	-2	5,149	-0.04%
2024/11/28	2	52.50	2	53.05	52.80	0	5,142	0.00%
2024/11/27	1.5	52.49	32	52.38	53.00	-30.5	5,033	-0.61%
2024/11/26	4	50.58	14	52.61	49.95	-10	4,722	-0.21%
2024/11/25	1	51.70	1	52.00	51.40	0	4,548	0.00%
2024/11/22	0	0.00	5	52.14	52.10	-5	4,480	-0.11%
2024/11/21	0	0.00	3	51.97	52.00	-3	4,448	-0.07%
2024/11/20	0	52.00	9	52.40	52.40	-9	4,397	-0.20%
2024/11/18	1	52.70	13	52.42	52.40	-12	4,347	-0.28%
2024/11/15	15	51.96	6.5	52.07	52.00	8.5	4,336	0.20%
2024/11/14	4.5	50.96	3	51.13	51.50	1.5	4,291	0.03%
2024/11/12	0	0.00	1	50.10	49.30	-1	4,199	-0.02%
2024/11/07	1	51.10	13	51.20	51.10	-12	4,236	-0.28%
2024/11/06	1	50.30	2	50.25	50.00	-1	4,202	-0.02%
2024/11/05	3	50.13	3	50.43	50.20	0	4,299	0.00%
2024/11/04	1	50.10	0	0.00	49.90	1	4,470	0.02%
2024/10/29	0	0.00	1	49.50	48.60	-1	4,608	-0.02%
2024/10/28	1	49.25	0	0.00	49.90	1	4,561	0.02%
2024/10/25	1	49.00	1	49.05	48.55	0	4,547	0.00%
2024/10/24	0	0.00	2	48.95	48.75	-2	4,546	-0.04%
2024/10/23	0	0.00	2	49.40	49.10	-2	4,552	-0.04%
2024/10/18	2	49.85	7	49.96	49.60	-5	4,816	-0.10%
2024/10/17	9	49.35	0	0.00	49.35	9	4,876	0.18%
2024/10/16	2	49.55	1	49.00	49.90	1	4,983	0.02%
2024/10/15	0	0.00	1	49.20	49.50	-1	4,897	-0.02%
2024/10/11	2	49.70	0	0.00	49.05	2	5,045	0.04%
2024/10/07	0	0.00	6	50.20	50.70	-6	5,338	-0.11%
2024/10/04	0	0.00	1	48.25	48.65	-1	5,309	-0.02%
2024/10/01	1	47.80	0	0.00	47.75	1	5,497	0.02%
2024/09/27	0	0.00	3	49.87	49.65	-3	5,724	-0.05%
2024/09/26	1	49.80	1	50.20	49.50	0	5,795	0.00%
2024/09/25	0	0.00	3	49.63	49.70	-3	5,858	-0.05%
2024/09/24	1	48.50	1	48.40	48.70	0	5,987	0.00%
2024/09/20	0	0.00	2	49.33	49.05	-2	6,170	-0.03%
2024/09/18	0	0.00	3	49.23	49.05	-3	6,329	-0.05%
2024/09/13	0	0.00	3	47.80	48.40	-3	6,486	-0.05%
2024/09/12	0	0.00	1	47.30	48.15	-1	6,805	-0.01%
2024/09/05	0	0.00	1	47.10	46.30	-1	8,195	-0.01%
2024/09/04	1	46.20	0	0.00	46.05	1	8,464	0.01%
2024/09/03	0	0.00	1	48.10	48.40	-1	8,808	-0.01%
2024/09/02	0	0.00	1	48.60	48.50	-1	9,044	-0.01%
2024/08/30	0	0.00	3	49.05	49.05	-3	9,310	-0.03%
2024/08/28	2	48.75	2	48.35	48.95	0	10,062	0.00%
2024/08/26	0	0.00	3	49.00	48.85	-3	10,818	-0.03%
2024/08/23	0	47.75	0	0.00	48.45	0	10,958	0.00%
2024/08/21	1.1	48.40	0	0.00	48.35	1.1	11,296	0.01%
2024/08/20	0	0.00	3	48.28	48.20	-3	11,396	-0.03%
2024/08/19	2	48.00	8	47.44	47.80	-6	11,480	-0.05%
2024/08/16	1	46.25	2	46.28	46.20	-1	11,436	-0.01%
2024/08/13	1	45.60	5	45.61	45.85	-4	11,729	-0.03%
2024/08/09	0	0.00	4	45.10	45.30	-4	11,849	-0.03%
2024/08/07	2.3	44.93	3	44.32	45.50	-0.7	12,023	-0.01%
2024/08/06	5	42.94	48	42.75	43.00	-43	12,101	-0.36%
2024/08/05	1	44.00	5	43.57	43.20	-4	12,010	-0.03%
2024/08/02	0	48.00	0	0.00	47.60	0	11,985	0.00%
2024/08/01	1	49.20	0	0.00	48.95	1	12,052	0.01%
2024/07/31	3	48.72	0	0.00	48.60	3	12,134	0.02%
2024/07/30	0	0.00	3	48.15	48.75	-3	12,301	-0.02%
2024/07/26	3	48.80	2	48.78	48.65	1	12,756	0.01%
2024/07/23	0	0.00	5.4	49.01	49.45	-5.4	12,895	-0.04%
2024/07/22	2	48.68	6	48.46	48.00	-4	13,015	-0.03%
2024/07/19	5	49.77	0	0.00	49.35	5	13,033	0.04%
2024/07/18	2	50.50	0	0.00	50.60	2	13,258	0.02%
2024/07/17	6	51.38	4	51.50	50.90	2	13,572	0.01%
2024/07/16	5.2	51.17	0	0.00	50.90	5.2	13,983	0.04%
2024/07/15	5	51.06	0	0.00	51.20	5	15,045	0.03%
2024/07/12	12	51.14	2	51.55	51.10	10	16,096	0.06%
2024/07/11	4	51.90	3	51.70	51.30	1	16,870	0.01%
2024/07/10	2	52.70	3	52.47	52.30	-1	17,099	-0.01%
2024/07/09	1	52.60	2	52.40	52.20	-1	18,151	-0.01%
2024/07/08	3	52.80	5	52.62	52.60	-2	19,245	-0.01%
2024/07/05	50.3	53.56	2	53.50	53.40	48.3	19,503	0.25%
2024/07/04	0	0.00	2.1	53.29	53.10	-2.1	19,437	-0.01%
2024/07/03	15	52.53	12	52.75	52.40	3	19,582	0.02%
2024/07/02	3	53.33	3	53.17	52.90	0	19,575	0.00%
2024/07/01	11	53.00	0.7	53.40	52.80	10.3	19,640	0.05%
2024/06/28	48.1	53.65	2	53.40	53.50	46.1	19,833	0.23%
2024/06/27	12	52.32	1	52.60	52.20	11	20,069	0.05%
2024/06/26	4	52.88	7.2	53.16	52.70	-3.2	20,736	-0.02%
2024/06/25	3	53.00	0	0.00	53.00	3	21,206	0.01%
2024/06/24	3	52.93	37.2	53.11	52.80	-34.2	21,406	-0.16%
2024/06/21	8	53.88	0	0.00	53.70	8	22,206	0.04%
2024/06/20	2	54.20	4	54.05	54.30	-2	22,389	-0.01%
2024/06/19	6.2	53.65	2	53.50	53.40	4.2	22,940	0.02%
2024/06/18	42.1	54.50	26	54.41	53.90	16.1	23,447	0.07%
2024/06/17	12.1	57.93	40	57.78	57.60	-28	23,541	-0.12%
2024/06/14	9.3	58.51	21	58.43	57.90	-11.7	24,041	-0.05%
2024/06/13	17	57.65	1	57.90	57.30	16	24,194	0.07%
2024/06/12	4.2	57.75	10	57.69	57.80	-5.8	24,323	-0.02%
2024/06/11	9.5	58.19	5	59.10	58.50	4.5	24,310	0.02%
2024/06/07	9	58.16	33.1	58.47	59.00	-24.1	24,359	-0.10%
2024/06/06	3	57.47	7	57.40	57.60	-4	24,223	-0.02%
2024/06/05	10	57.43	35	57.67	57.30	-25	24,096	-0.10%
2024/06/04	11	57.61	15.1	57.75	57.60	-4.1	24,016	-0.02%
2024/06/03	38	56.80	5.1	56.84	57.50	32.9	23,891	0.14%
2024/05/31	19	55.83	21.3	55.62	56.20	-2.3	23,869	-0.01%
2024/05/30	1	53.10	0	0.00	53.00	1	23,395	0.00%
2024/05/29	3	53.40	17	53.70	53.30	-14	23,379	-0.06%
2024/05/28	31	53.66	3	53.80	53.60	28	23,417	0.12%
2024/05/27	23	54.86	6.1	54.85	54.30	16.9	23,576	0.07%
2024/05/24	3	53.50	4	53.33	53.50	-1	23,562	0.00%
2024/05/23	1.1	52.92	12	52.68	52.50	-10.9	23,866	-0.05%
2024/05/22	2	54.05	0	0.00	53.70	2	23,926	0.01%
2024/05/21	7.2	54.31	3	53.63	53.60	4.2	23,939	0.02%
2024/05/20	3.1	55.03	0	0.00	54.80	3.1	23,839	0.01%
2024/05/17	3	55.50	2.1	55.21	55.80	0.9	23,744	0.00%
2024/05/16	1	54.70	1	54.70	54.50	0	23,840	0.00%
2024/05/15	4.4	54.85	4	54.53	54.40	0.4	23,956	0.00%
2024/05/14	1	54.40	0	54.40	54.40	1	23,913	0.00%
2024/05/13	2	54.25	3	54.13	54.00	-1	23,871	0.00%
2024/05/10	1.2	55.03	3	55.13	55.10	-1.8	23,750	-0.01%
2024/05/09	1	55.80	3	55.70	55.80	-2	23,638	-0.01%
2024/05/08	6	56.70	4	56.73	56.30	2	23,560	0.01%
2024/05/07	3	56.90	2	56.95	57.20	1	23,467	0.00%
2024/05/06	0	0.00	7.2	56.16	56.60	-7.2	23,439	-0.03%
2024/05/03	3	56.10	3	56.73	55.70	0	23,356	0.00%
2024/05/02	4	57.38	4	56.90	56.70	0	23,183	0.00%
2024/04/30	5	55.82	3	56.00	55.60	2	22,859	0.01%
2024/04/29	4	56.75	3	56.53	56.70	1	22,836	0.00%
2024/04/26	15	57.64	10	57.23	57.10	5	22,743	0.02%
2024/04/25	19	58.58	16	58.31	58.10	3	22,610	0.01%
2024/04/24	8	59.55	34	59.35	59.30	-26	22,489	-0.12%
2024/04/23	15	58.51	20	58.64	58.30	-5	22,272	-0.02%
2024/04/22	14.2	58.80	6	59.05	58.50	8.2	21,932	0.04%
2024/04/19	67.2	61.82	61	61.14	59.90	6.2	21,448	0.03%
2024/04/18	63.1	61.13	111	61.76	61.00	-47.9	20,336	-0.24%	大賣/
2024/04/17	41	60.29	31	60.00	61.10	10	19,309	0.05%
2024/04/16	7.1	57.21	26.5	57.26	56.30	-19.4	18,471	-0.11%
2024/04/15	39	60.35	27	60.30	59.20	12	18,113	0.07%
2024/04/12	24.3	60.26	60	59.65	60.80	-35.7	17,034	-0.21%
2024/04/11	13	56.92	5	56.82	56.50	8	15,929	0.05%
2024/04/10	3	56.47	5	56.42	56.20	-2	15,614	-0.01%
2024/04/09	4	56.63	22.3	56.87	57.00	-18.3	15,590	-0.12%
2024/04/08	2	55.85	16	55.95	56.30	-14	15,515	-0.09%
2024/04/03	4	55.70	11	55.88	55.70	-7	15,485	-0.05%
2024/04/02	37	55.59	16	55.62	55.40	21	15,522	0.14%
2024/04/01	26.5	56.72	7	56.47	56.20	19.5	15,345	0.13%
2024/03/29	26	56.71	33.1	57.37	58.10	-7.1	15,029	-0.05%
2024/03/28	14	56.87	16.3	57.20	57.10	-2.2	14,351	-0.02%
2024/03/27	8.2	55.54	6.1	55.64	55.70	2.1	13,900	0.01%
2024/03/26	58.2	56.88	37.1	56.66	55.60	21.1	13,789	0.15%
2024/03/25	15.6	56.16	10	56.48	56.00	5.6	13,009	0.04%
2024/03/22	61.7	56.61	24.2	57.33	55.90	37.5	12,967	0.29%
2024/03/21	43.1	58.15	50.5	58.25	58.10	-7.4	12,586	-0.06%
2024/03/20	8.2	55.88	18	55.94	56.00	-9.8	12,939	-0.08%
2024/03/19	35	55.14	41	54.78	55.00	-6	12,418	-0.05%
2024/03/18	7	52.43	12	52.60	52.80	-5	11,707	-0.04%
2024/03/15	4	50.63	2	51.00	50.60	2	11,390	0.02%
2024/03/14	1	51.70	3	51.60	51.50	-2	11,222	-0.02%
2024/03/13	8	51.56	12.3	51.14	51.00	-4.3	11,182	-0.04%
2024/03/12	5	50.90	18.4	50.86	51.10	-13.4	11,372	-0.12%
2024/03/11	0	0.00	0.3	50.00	50.30	-0.3	11,599	0.00%
2024/03/08	2	49.30	2.4	49.19	49.40	-0.4	11,867	0.00%
2024/03/07	21	50.16	72.3	50.21	50.10	-51.3	12,105	-0.42%
2024/03/06	8.1	50.21	10.7	49.82	50.50	-2.6	11,973	-0.02%
2024/03/05	15	48.29	2	49.05	48.95	13	11,645	0.11%
2024/03/04	19	48.74	3	48.78	48.75	16	11,615	0.14%
2024/03/01	6.2	48.59	14.2	49.10	48.65	-8.1	11,583	-0.07%
2024/02/29	18	48.90	14.1	48.64	49.20	3.9	11,483	0.03%
2024/02/27	9	47.79	2	47.50	47.60	7	11,383	0.06%
2024/02/26	22.1	48.65	46	48.99	48.25	-23.9	11,321	-0.21%
2024/02/23	14	47.84	11	47.83	47.95	3	11,017	0.03%
2024/02/22	24.1	47.06	2	47.35	47.05	22.1	11,068	0.20%
2024/02/21	2.1	47.06	6	47.17	47.05	-3.9	11,372	-0.03%
2024/02/20	13	47.28	7	47.34	47.45	6	11,654	0.05%
2024/02/19	34	47.93	10	48.29	47.35	24	11,852	0.20%
2024/02/16	3.3	47.15	53	47.09	47.60	-49.7	11,802	-0.42%
2024/02/15	2	45.90	0.1	46.05	45.85	1.9	11,903	0.02%
2024/02/05	1	46.60	4	46.60	46.65	-3	11,990	-0.03%
2024/02/02	5	46.61	5	46.60	46.30	0	12,011	0.00%
2024/02/01	5	46.30	4	46.40	46.75	1	12,007	0.01%
2024/01/31	0	46.30	4	46.40	46.05	-4	11,978	-0.03%
2024/01/30	0	0.00	20	46.45	46.20	-20	12,019	-0.17%
2024/01/29	0	0.00	4	45.95	46.20	-4	12,024	-0.03%
2024/01/25	1.1	45.15	1	45.15	45.20	0.1	11,984	0.00%
2024/01/24	3.3	45.22	0	0.00	45.20	3.3	12,063	0.03%
2024/01/23	18	45.87	2	45.60	45.45	16	12,091	0.13%
2024/01/22	3	44.52	3	44.00	44.95	0	11,935	0.00%
2024/01/19	0	0.00	3	43.80	43.90	-3	11,891	-0.03%
2024/01/18	0	43.85	2	43.75	43.80	-2	11,910	-0.02%
2024/01/17	10.2	43.71	3	44.13	43.40	7.2	11,917	0.06%
2024/01/16	5.1	45.00	1	44.90	44.80	4.1	11,808	0.03%
2024/01/15	8	45.61	5.4	45.54	45.55	2.6	11,885	0.02%
2024/01/12	0	0.00	1	44.90	44.90	-1	12,000	-0.01%
2024/01/11	1	44.90	1	45.30	44.95	0	12,058	0.00%
2024/01/10	1	45.35	1	45.35	45.35	0	12,112	0.00%
2024/01/09	0	0.00	10	45.60	45.40	-10	12,186	-0.08%
2024/01/04	3	46.73	3	46.75	46.75	0	12,201	0.00%
2024/01/03	5	46.87	2	46.80	46.55	3	12,356	0.02%
2024/01/02	4	47.29	2	47.40	47.50	2	12,271	0.02%
2023/12/29	9.4	46.74	8	46.76	46.80	1.4	12,148	0.01%
2023/12/28	12.4	46.84	24.3	46.77	46.85	-12	12,153	-0.10%
2023/12/27	5	45.99	0	0.00	45.95	5	12,096	0.04%
2023/12/26	3	46.37	0	0.00	46.40	3	12,130	0.02%
2023/12/25	0	0.00	1	46.25	46.30	-1	12,154	-0.01%
2023/12/22	0	0.00	3	45.73	45.60	-3	12,258	-0.02%
2023/12/21	5	45.43	0.2	46.00	45.25	4.8	12,438	0.04%
2023/12/20	4	45.93	0	0.00	46.30	4	12,545	0.03%
2023/12/19	6	45.89	2	45.95	45.95	4	12,743	0.03%
2023/12/18	4.1	46.17	3	46.65	46.60	1.1	12,657	0.01%
2023/12/15	5.1	47.04	33.3	47.40	46.60	-28.2	12,517	-0.23%
2023/12/14	1	45.50	5.1	45.44	45.65	-4.1	11,516	-0.04%
2023/12/13	4	45.09	0	0.00	45.05	4	11,416	0.04%
2023/12/12	2.2	45.50	0	0.00	45.10	2.2	11,526	0.02%
2023/12/11	1	45.60	8	45.80	45.70	-7	11,478	-0.06%
2023/12/08	7	46.26	3	45.83	45.80	4	11,478	0.03%
2023/12/07	3.1	46.60	16	46.57	46.05	-12.9	11,362	-0.11%
2023/12/06	54.2	46.04	52	46.30	45.65	2.2	10,927	0.02%
2023/12/05	37.1	44.52	6	44.95	45.05	31.1	10,481	0.30%
2023/12/04	8	45.12	2	45.28	44.85	6	10,209	0.06%
2023/12/01	0	0.00	5	46.85	46.25	-5	9,873	-0.05%
2023/11/30	6	46.78	0	0.00	46.70	6	9,811	0.06%
2023/11/29	11	47.08	2	47.10	46.80	9	9,838	0.09%
2023/11/28	5.3	47.42	2	47.55	47.50	3.3	9,780	0.03%
2023/11/27	0	0.00	2	47.50	47.35	-2	9,718	-0.02%
2023/11/24	3	47.48	2	47.35	47.35	1	9,668	0.01%
2023/11/23	2	46.95	0	0.00	46.85	2	9,518	0.02%
2023/11/21	20.2	46.20	2	46.53	46.20	18.2	9,394	0.19%
2023/11/20	4	46.66	6	46.63	46.95	-2	9,437	-0.02%
2023/11/17	16	45.60	11.1	45.48	45.75	4.9	9,162	0.05%
2023/11/16	3.1	44.14	1	44.40	44.35	2.1	9,069	0.02%
2023/11/15	5	44.77	0	0.00	44.65	5	8,980	0.06%
2023/11/14	10.1	44.69	0	0.00	44.30	10.1	9,219	0.11%
2023/11/13	2	45.53	2.1	45.68	46.05	-0.1	9,059	0.00%
2023/11/10	2	45.80	13	45.90	45.75	-11	9,118	-0.12%
2023/11/09	3	46.43	0	0.00	46.20	3	9,170	0.03%
2023/11/08	1	46.95	0	0.00	46.60	1	9,343	0.01%
2023/11/07	3	47.05	1	46.65	47.00	2	9,596	0.02%
2023/11/06	3.1	47.69	0	0.00	47.40	3.1	9,659	0.03%
2023/11/03	0	0.00	1	47.60	47.60	-1	9,710	-0.01%
2023/11/02	0	46.90	10	46.76	46.75	-10	9,839	-0.10%
2023/11/01	2.1	45.35	2	45.68	45.40	0.1	9,973	0.00%
2023/10/31	1	46.50	0	0.00	46.10	1	10,060	0.01%
2023/10/27	0	0.00	0	48.05	47.40	0	10,512	0.00%
2023/10/26	1.1	47.81	0	0.00	47.80	1.1	10,780	0.01%
2023/10/25	2.2	49.12	0	0.00	48.60	2.2	11,168	0.02%
2023/10/24	3	48.60	2	49.10	48.95	1	11,637	0.01%
2023/10/23	0.1	49.29	0	0.00	49.15	0.1	14,067	0.00%
2023/10/20	4.1	48.12	5.5	47.77	48.15	-1.4	15,471	-0.01%
2023/10/19	1.1	47.66	0.2	47.70	47.45	0.9	15,903	0.01%
2023/10/18	1	47.75	0	0.00	48.60	1	16,773	0.01%
2023/10/17	16.1	48.44	2	47.75	47.75	14.1	16,840	0.08%
2023/10/16	1.1	48.81	0	0.00	49.05	1.1	17,089	0.01%
2023/10/11	0.2	48.95	4	49.14	48.50	-3.8	18,470	-0.02%
2023/10/06	4	50.28	2	50.03	49.90	2	18,486	0.01%
2023/10/05	1	50.30	1.1	50.59	50.60	-0.1	18,612	0.00%
2023/10/04	3	49.73	1	50.30	49.60	2	18,830	0.01%
2023/10/03	2.1	51.36	16	51.41	51.00	-13.9	19,013	-0.07%
2023/10/02	7.1	51.65	5	52.02	52.10	2.1	19,083	0.01%
2023/09/28	4	51.70	10	51.90	52.00	-6	19,150	-0.03%
2023/09/27	10	52.22	26	52.13	52.00	-16	19,231	-0.08%
2023/09/26	5	52.02	25	51.77	51.70	-20	19,176	-0.10%
2023/09/25	6	51.83	7.2	51.74	51.40	-1.2	19,087	-0.01%
2023/09/22	4	50.63	13	50.68	51.00	-9	18,922	-0.05%
2023/09/21	6	49.20	0	48.80	48.75	6	18,722	0.03%
2023/09/20	3	50.20	3	50.57	50.60	0	18,815	0.00%
2023/09/19	19	50.31	5	50.10	50.50	14	19,025	0.07%
2023/09/18	0	0.00	8	49.69	49.15	-8	19,243	-0.04%
2023/09/15	1	49.35	2	49.58	49.85	-1	19,513	-0.01%
2023/09/14	8.1	48.58	9	48.69	48.95	-0.9	19,922	0.00%
2023/09/13	1	48.60	3.5	48.49	48.55	-2.5	20,240	-0.01%
2023/09/12	3	47.45	1	47.50	47.60	2	21,177	0.01%
2023/09/11	2.4	47.33	6	46.97	46.80	-3.6	21,496	-0.02%
2023/09/08	5	48.20	9	48.26	48.20	-4	21,678	-0.02%
2023/09/07	8.1	47.66	0	0.00	47.70	8.1	21,834	0.04%
2023/09/06	1.3	48.09	3	48.25	48.05	-1.7	22,052	-0.01%
2023/09/05	9.1	48.48	6	48.65	48.70	3.1	22,471	0.01%
2023/09/04	8	48.09	0	0.00	48.90	8	22,853	0.04%
2023/09/01	4	49.90	0	0.00	49.30	4	23,380	0.02%
2023/08/31	0	0.00	3	49.72	49.90	-3	23,598	-0.01%
2023/08/30	4	49.58	1	49.55	49.40	3	24,036	0.01%
2023/08/29	11.2	49.46	5	49.42	49.55	6.2	25,008	0.02%
2023/08/28	2	49.85	1	50.40	49.60	1	25,126	0.00%
2023/08/25	11.1	50.41	0	0.00	50.10	11.1	25,489	0.04%
2023/08/24	25	50.84	12	50.90	51.10	13	25,596	0.05%
2023/08/23	5	49.19	8	49.18	49.30	-3	25,596	-0.01%
2023/08/22	21	49.64	8	49.53	49.25	13	25,880	0.05%
2023/08/21	3.2	50.12	52	50.43	50.10	-48.9	26,172	-0.19%
2023/08/18	30	52.15	16	52.15	51.20	14	26,329	0.05%
2023/08/17	7.2	51.03	2	51.05	51.20	5.2	26,331	0.02%
2023/08/16	16	51.03	4	50.63	50.80	12	26,923	0.04%
2023/08/15	1	50.50	5	50.78	50.90	-4	28,001	-0.01%
2023/08/14	9.3	50.67	6.1	50.21	49.75	3.2	29,259	0.01%
2023/08/11	10.2	50.43	17	49.38	49.70	-6.8	29,311	-0.02%
2023/08/10	3	50.73	2	51.45	50.70	1	29,651	0.00%
2023/08/09	2	52.95	3.2	52.02	52.20	-1.2	30,459	0.00%
2023/08/08	8.1	52.97	16.1	52.58	52.30	-8	30,630	-0.03%
2023/08/07	14	53.04	6	53.35	53.80	8	30,917	0.03%
2023/08/04	9.2	51.49	7	52.11	52.50	2.2	30,934	0.01%
2023/08/02	15.2	53.77	15.5	53.27	53.10	-0.3	31,471	0.00%
2023/08/01	2	53.25	1	53.20	53.20	1	32,218	0.00%
2023/07/31	10.1	54.50	5	54.58	53.80	5.1	32,510	0.02%
2023/07/28	39.5	53.95	34	54.20	54.60	5.5	32,582	0.02%
2023/07/27	43.2	55.30	17	55.42	55.00	26.2	32,509	0.08%
2023/07/26	141.4	59.78	77.1	58.37	55.00	64.3	32,680	0.20%	大買/
2023/07/25	81.1	57.10	113.3	57.17	59.00	-32.1	30,459	-0.11%	大賣/
2023/07/24	14.1	54.58	19	55.29	53.70	-4.9	29,135	-0.02%
2023/07/21	48.1	54.87	158	54.40	55.60	-109.9	28,830	-0.38%	大賣/鉅額交易
2023/07/20	10	52.69	6	52.88	52.90	4	28,388	0.01%
2023/07/19	16	51.56	15	51.81	51.50	1	28,384	0.00%
2023/07/18	11.1	54.07	17	54.02	53.00	-5.9	28,340	-0.02%
2023/07/17	65	55.06	59	54.93	54.70	6	28,293	0.02%
2023/07/14	17.3	53.45	30	53.53	53.50	-12.7	27,997	-0.05%
2023/07/13	15	51.90	22	51.99	52.00	-7	27,939	-0.03%
2023/07/12	14.2	52.87	11	52.86	52.70	3.2	28,160	0.01%
2023/07/11	8.2	52.60	8	52.68	52.20	0.2	28,583	0.00%
2023/07/10	22	52.44	16.5	52.25	52.70	5.6	29,213	0.02%
2023/07/07	10.2	51.09	7	51.04	51.00	3.2	29,612	0.01%
2023/07/06	22.8	51.60	22	51.84	51.50	0.8	30,322	0.00%
2023/07/05	17.2	52.54	3	52.23	52.10	14.2	30,540	0.05%
2023/07/04	8.3	53.50	17	53.08	53.00	-8.7	31,007	-0.03%
2023/07/03	24	54.07	17.4	54.06	54.00	6.6	31,095	0.02%
2023/06/30	10.6	53.09	5.4	53.01	53.30	5.2	31,439	0.02%
2023/06/29	1	53.00	1.2	53.02	52.90	-0.2	31,887	0.00%
2023/06/28	17.3	52.91	10	52.96	52.70	7.3	32,794	0.02%
2023/06/27	21.3	54.01	12	53.54	53.50	9.3	33,152	0.03%
2023/06/26	29	55.46	17	55.62	54.50	12	34,208	0.04%
2023/06/21	22.1	56.68	24	56.90	57.00	-2	35,109	-0.01%
2023/06/20	30.1	57.09	51	57.39	56.90	-21	35,780	-0.06%
2023/06/19	37.1	56.69	23.1	56.16	55.80	14	36,374	0.04%
2023/06/16	98.9	56.98	64	57.02	56.80	34.9	36,338	0.10%
2023/06/15	28.3	53.38	15.1	53.63	54.30	13.2	35,547	0.04%
2023/06/14	8.4	53.22	9.4	53.24	53.40	-1	35,532	0.00%
2023/06/13	17	53.59	13	53.81	53.60	4	35,517	0.01%
2023/06/12	15	53.38	13.5	53.38	53.00	1.5	35,910	0.00%
2023/06/09	69.4	54.74	19	54.90	54.70	50.4	35,907	0.14%
2023/06/08	45.2	56.71	6	56.40	56.30	39.2	35,702	0.11%
2023/06/07	33.1	56.64	30	56.63	57.40	3.1	35,651	0.01%
2023/06/06	11	54.68	3	54.97	54.50	8	35,811	0.02%
2023/06/05	39	54.82	29.3	54.97	54.70	9.7	36,222	0.03%
2023/06/02	51	54.08	45	54.12	54.10	6	36,299	0.02%
2023/06/01	9	51.84	7	52.09	52.00	2	35,459	0.01%
2023/05/31	16	51.54	15	51.87	51.20	1	35,375	0.00%
2023/05/30	16	51.24	12	51.17	51.10	4	35,007	0.01%
2023/05/29	11.2	51.71	10	51.99	51.80	1.2	34,911	0.00%
2023/05/26	29	50.77	126	50.97	50.90	-97	34,768	-0.28%	大賣/
2023/05/25	126.3	52.35	33	52.35	51.80	93.3	34,623	0.27%	大買/
2023/05/24	13	51.13	17.1	51.65	52.40	-4.1	34,240	-0.01%
2023/05/23	10	51.79	15.1	52.01	51.90	-5.1	34,146	-0.01%
2023/05/22	175	52.14	177	52.33	51.90	-2	34,209	-0.01%	大買/大賣/
2023/05/19	109.4	51.17	101.4	51.19	51.10	8	33,571	0.02%	大買/大賣/
2023/05/18	140	49.10	154	49.29	49.80	-14	32,429	-0.04%	大買/大賣/
2023/05/17	18	46.79	20	47.02	47.00	-2	31,184	-0.01%
2023/05/16	40	46.89	32	46.82	47.00	8	30,965	0.03%
2023/05/15	101.1	47.35	115	47.11	47.15	-13.9	30,378	-0.05%	大買/大賣/
2023/05/12	12	45.60	18.1	45.21	45.50	-6.1	29,474	-0.02%
2023/05/11	12	45.60	18.1	45.21	44.95	-6.1	29,168	-0.02%
2023/05/10	27	46.54	5	46.67	46.70	22	28,742	0.08%
2023/05/09	64	47.23	45	47.11	47.00	19	28,588	0.07%
2023/05/08	128	48.82	150	48.42	48.70	-22	27,900	-0.08%	大買/大賣/
2023/05/05	20	45.85	12.1	46.02	45.65	7.9	26,863	0.03%
2023/05/04	8.4	46.26	13.6	46.45	46.60	-5.2	26,436	-0.02%
2023/05/03	9	46.07	10	45.93	45.70	-1	26,125	0.00%
2023/05/02	21	45.67	89	45.76	46.25	-68	25,840	-0.26%
2023/04/28	79.1	44.50	66	44.21	44.15	13.1	25,225	0.05%
2023/04/27	4	42.83	2	43.63	43.65	2	24,939	0.01%
2023/04/26	14	43.08	8	43.06	43.25	6	24,679	0.02%
2023/04/25	138	44.80	175	44.28	43.05	-37	24,372	-0.15%	大買/大賣/
2023/04/24	5	44.02	8.2	44.21	44.45	-3.2	23,832	-0.01%
2023/04/21	6	43.45	8	43.59	43.80	-2	23,623	-0.01%
2023/04/20	14	44.35	7	44.23	44.00	7	23,290	0.03%
2023/04/19	52	45.24	59	45.23	45.00	-7	23,008	-0.03%
2023/04/18	16.1	44.72	16.1	44.52	44.30	0	22,521	0.00%
2023/04/17	64	45.11	15.2	45.26	44.60	48.9	22,278	0.22%
2023/04/14	32.2	45.45	53.7	44.80	44.85	-21.5	21,874	-0.10%
2023/04/13	91.3	46.37	59.5	46.23	46.00	31.8	21,267	0.15%
2023/04/12	85.5	45.04	82.4	45.13	45.40	3.1	20,354	0.02%
2023/04/11	88	44.78	78	44.97	44.40	10	19,625	0.05%
2023/04/10	25	43.69	118.4	43.91	43.95	-93.4	18,702	-0.50%	大賣/
2023/04/07	97	43.63	69	43.53	43.05	28	18,260	0.15%
2023/04/06	13	42.47	31	42.20	42.60	-18	17,591	-0.10%
2023/03/31	28	41.93	39.2	41.84	42.50	-11.2	17,338	-0.06%
2023/03/30	42	43.09	37	42.91	42.70	5	16,783	0.03%
2023/03/29	143	42.27	172	42.61	42.90	-29	16,156	-0.18%	大買/大賣/
2023/03/28	134.1	40.96	164	41.04	40.90	-30	15,121	-0.20%	大買/大賣/
2023/03/27	163.4	43.10	54	42.75	41.90	109.4	14,519	0.75%	大買/鉅額交易
2023/03/24	182.1	42.39	162	42.81	44.00	20.1	13,151	0.15%	大買/大賣/
2023/03/23	113.4	39.44	95	39.70	40.00	18.4	11,847	0.16%	大買/
2023/03/22	92	38.33	121	38.38	37.90	-29	10,854	-0.27%	大賣/
2023/03/21	24	36.59	50	36.37	36.25	-26	9,674	-0.27%
2023/03/20	4	36.03	14	35.96	35.85	-10	9,313	-0.11%
2023/03/17	16	35.48	6	35.07	35.20	10	9,080	0.11%
2023/03/16	4	34.96	12	34.79	35.00	-8	8,746	-0.09%
2023/03/15	66	36.08	47.1	36.08	35.70	18.9	8,502	0.22%
2023/03/14	32	34.63	42	35.08	35.20	-10	7,977	-0.13%
2023/03/13	9	34.58	18	34.29	34.90	-9	7,687	-0.12%
2023/03/10	27	34.95	77	35.01	35.10	-50	7,405	-0.68%
2023/03/09	152	36.09	176.1	36.01	36.00	-24.1	7,062	-0.34%	大買/大賣/
2023/03/08	82	34.90	46.1	34.59	34.50	35.9	6,249	0.57%
2023/03/07	18	33.94	53	34.00	35.10	-35	5,568	-0.63%
2023/03/06	30	32.27	23	32.16	31.95	7	5,029	0.14%
2023/03/03	71	31.68	4	31.60	31.55	67	4,837	1.38%
2023/03/02	0	0.00	10	30.70	30.80	-10	4,735	-0.21%
2023/03/01	3	30.53	0	0.00	30.50	3	4,690	0.06%
2023/02/24	8	31.01	1	30.85	30.75	7	4,662	0.15%
2023/02/23	16	31.08	2	31.00	30.95	14	4,564	0.31%
2023/02/22	1	30.00	8	30.07	30.25	-7	4,425	-0.16%
2023/02/21	11	30.39	0	0.00	30.40	11	4,287	0.26%
2023/02/20	12	30.86	14.1	30.92	30.85	-2.1	4,090	-0.05%
2023/02/16	0	0.00	3	29.77	29.70	-3	3,705	-0.08%
2023/02/15	1	29.60	0	0.00	29.45	1	3,636	0.03%
2023/02/14	0	0.00	2	29.30	29.40	-2	3,512	-0.06%
2023/02/10	0	0.00	3	29.13	29.35	-3	3,455	-0.09%
2023/02/08	0	0.00	1	29.00	29.05	-1	3,455	-0.03%
2023/02/01	10	28.95	23	28.87	28.75	-13	3,403	-0.38%
2023/01/31	22	28.88	0	0.00	28.70	22	3,396	0.65%
2023/01/30	1	28.75	0	0.00	28.65	1	3,327	0.03%
2023/01/17	0	0.00	1	28.25	28.20	-1	3,313	-0.03%
2023/01/11	0	0.00	1	28.35	28.35	-1	3,492	-0.03%
2023/01/10	0	0.00	1	28.40	28.50	-1	3,495	-0.03%
2023/01/09	0	0.00	2	28.43	28.50	-2	3,485	-0.06%
2023/01/06	2	28.33	6	28.28	28.25	-4	3,454	-0.12%
2023/01/05	4	28.26	1	28.60	28.05	3	3,484	0.09%
2022/12/30	1	27.55	0	0.00	27.55	1	3,329	0.03%
2022/12/27	1	27.80	0	0.00	27.80	1	3,403	0.03%
2022/12/26	2	27.50	4	27.65	27.50	-2	3,400	-0.06%
2022/12/21	1	27.25	0	0.00	27.20	1	3,498	0.03%
2022/12/19	2	27.45	0	0.00	27.40	2	3,512	0.06%
2022/12/16	1	27.85	0	0.00	27.75	1	3,506	0.03%
2022/12/14	0	0.00	6	28.13	28.15	-6	3,480	-0.17%
2022/12/13	0	0.00	4	27.83	27.85	-4	3,459	-0.12%
2022/12/12	0	27.85	0	0.00	27.80	0	3,461	0.00%
2022/12/07	2	28.10	1	27.85	27.70	1	3,548	0.03%
2022/12/06	7	28.36	2	27.90	27.90	5	3,518	0.14%
2022/12/05	4	28.03	1	28.35	28.00	3	3,447	0.09%
2022/12/02	0	0.00	1	28.40	28.15	-1	3,413	-0.03%
2022/12/01	4	28.13	0	0.00	28.20	4	3,387	0.12%
2022/11/23	0	0.00	2	27.53	27.40	-2	3,374	-0.06%
2022/11/22	7	27.47	0	0.00	27.35	7	3,396	0.21%
2022/11/18	1	28.15	0	0.00	28.10	1	3,444	0.03%
2022/11/14	3.1	29.00	0	0.00	28.85	3.1	3,316	0.09%
2022/11/07	0	0.00	1	29.30	29.30	-1	3,409	-0.03%
2022/11/04	1	28.90	1	29.05	28.95	0	3,366	0.00%
2022/11/03	0	0.00	2	28.65	28.70	-2	3,326	-0.06%
2022/10/27	0	0.00	2	28.80	29.05	-2	3,173	-0.06%
2022/10/26	0	0.00	0	28.05	28.05	0	3,135	0.00%
2022/10/24	3	27.60	0	0.00	27.55	3	3,084	0.10%
2022/10/21	0	0.00	5	27.00	27.00	-5	3,094	-0.16%
2022/10/20	0	26.45	0	0.00	27.05	0	3,127	0.00%
2022/10/18	1	27.10	1	27.35	27.60	0	2,994	0.00%
2022/10/14	0	0.00	2	27.45	27.45	-2	2,999	-0.07%
2022/10/13	2	27.18	0	0.00	26.90	2	3,094	0.06%
2022/10/12	2	27.45	2	27.65	27.85	0	3,040	0.00%
2022/10/11	0	0.00	2	27.50	27.50	-2	3,045	-0.07%
2022/10/06	1	28.00	1	28.25	28.00	0	3,072	0.00%
2022/10/03	1	27.95	0	0.00	27.85	1	3,052	0.03%
2022/09/30	1	27.70	1	27.95	28.15	0	3,089	0.00%
2022/09/29	1	28.10	0	0.00	27.90	1	3,108	0.03%
2022/09/28	1	28.15	2	28.30	28.05	-1	3,101	-0.03%
2022/09/27	1	28.25	0	0.00	28.20	1	3,142	0.03%
2022/09/21	0	0.00	2	28.70	28.80	-2	3,969	-0.05%
2022/09/19	2	28.45	1	28.70	28.40	1	4,091	0.02%
2022/09/16	8	28.40	0	0.00	28.50	8	4,278	0.19%
2022/09/14	2	28.60	1	28.80	28.70	1	4,198	0.02%
2022/09/13	0	0.00	1	29.40	29.30	-1	4,223	-0.02%
2022/09/12	1	29.15	1	29.50	29.25	0	4,234	0.00%
2022/09/08	1	28.90	0	0.00	29.15	1	4,361	0.02%
2022/09/07	0	0.00	1	28.95	28.80	-1	4,373	-0.02%
2022/09/06	1	29.45	0	0.00	29.30	1	4,414	0.02%
2022/09/05	0	0.00	1	29.85	29.75	-1	4,436	-0.02%
2022/09/02	0	0.00	0.1	29.40	29.45	-0.1	4,469	0.00%
2022/08/31	1	28.85	1	29.15	29.60	0	4,441	0.00%
2022/08/29	10	28.70	19.6	29.22	29.20	-9.6	4,401	-0.22%
2022/08/26	2	29.63	0	0.00	29.70	2	4,355	0.05%
2022/08/25	24	30.09	20	29.82	29.60	4	4,349	0.09%
2022/08/24	1.1	29.43	2	29.73	29.70	-0.9	4,308	-0.02%
2022/08/23	0.1	29.35	0	0.00	29.35	0.1	4,315	0.00%
2022/08/19	3	29.43	0	0.00	29.50	3	4,349	0.07%
2022/08/18	2.1	29.63	0	0.00	29.65	2.1	4,326	0.05%
2022/08/17	6	29.90	5	30.05	29.90	1	4,299	0.02%
2022/08/16	5	30.12	3	29.82	29.80	2	4,200	0.05%
2022/08/15	4	29.28	3	29.20	29.30	1	4,013	0.02%
2022/08/12	0.1	28.84	0	0.00	28.95	0.1	3,974	0.00%
2022/08/10	10	28.30	0	0.00	28.30	10	3,991	0.25%
2022/08/08	1	28.25	0	0.00	28.35	1	4,125	0.02%
2022/08/03	0	0.00	21	28.45	28.30	-21	4,226	-0.50%
2022/08/02	20	28.65	0	0.00	28.70	20	4,230	0.47%
2022/08/01	0	0.00	16	29.00	29.00	-16	4,236	-0.38%
2022/07/29	1	29.15	4	29.20	29.35	-3	4,251	-0.07%
2022/07/28	8	29.24	0	0.00	29.30	8	4,257	0.19%
2022/07/27	2	28.95	1	29.20	29.25	1	4,216	0.02%
2022/07/26	3	28.85	1	28.85	28.95	2	4,199	0.05%
2022/07/25	1	28.80	1	28.90	28.85	0	4,258	0.00%
2022/07/22	1	28.60	9	28.55	28.50	-8	4,268	-0.19%
2022/07/21	10	28.40	1	28.65	28.70	9	4,306	0.21%
2022/07/20	10	29.13	16	28.96	28.70	-6	4,365	-0.14%
2022/07/19	4.2	28.65	0	0.00	28.75	4.2	4,380	0.10%
2022/07/18	11	28.51	0	0.00	28.45	11	4,515	0.24%
2022/07/15	0	0.00	2	28.60	28.40	-2	4,656	-0.04%
2022/07/14	1	28.25	0	0.00	28.25	1	4,778	0.02%
2022/07/13	1	28.35	0	0.00	28.20	1	4,819	0.02%
2022/07/11	1	28.75	1	28.80	28.60	0	5,084	0.00%
2022/07/08	12	28.61	1	28.45	28.25	11	5,129	0.21%
2022/07/07	0	0.00	1	28.55	28.40	-1	5,237	-0.02%
2022/07/06	0	0.00	8	28.78	28.50	-8	5,195	-0.15%
2022/07/05	1	29.00	0	0.00	28.65	1	5,186	0.02%
2022/07/04	2	28.73	1	28.70	28.70	1	5,127	0.02%
2022/07/01	36	29.90	15	29.90	29.05	21	5,112	0.41%
2022/06/30	4	29.60	6	29.62	29.85	-2	4,819	-0.04%
2022/06/29	7	29.40	18.6	29.04	29.45	-11.6	4,609	-0.25%
2022/06/28	1	28.65	0	0.00	28.80	1	4,750	0.02%
2022/06/27	4	29.04	2	29.20	28.95	2	4,810	0.04%
2022/06/24	3	29.67	4	29.60	29.80	-1	4,699	-0.02%
2022/06/23	2	28.60	0	0.00	28.65	2	4,532	0.04%
2022/06/20	0	0.00	2	27.60	27.45	-2	4,599	-0.04%
2022/06/17	2	28.23	0	0.00	28.05	2	4,621	0.04%
2022/06/16	2	28.20	0	0.00	28.20	2	4,494	0.04%
2022/06/15	0.1	28.70	0	0.00	28.60	0.1	4,550	0.00%
2022/06/09	0	0.00	10	30.00	29.95	-10	4,422	-0.23%
2022/06/06	5	30.15	0	0.00	30.15	5	4,419	0.11%
2022/06/02	1	30.10	14	30.05	29.90	-13	4,429	-0.29%
2022/06/01	29	30.70	2	30.55	30.50	27	4,436	0.61%
2022/05/31	0	0.00	2	30.45	30.95	-2	4,384	-0.05%
2022/05/30	2	30.20	3	30.17	30.25	-1	4,298	-0.02%
2022/05/26	0	0.00	4	29.31	29.30	-4	4,232	-0.09%
2022/05/24	1	28.85	0	0.00	28.65	1	4,227	0.02%
2022/05/23	0	0.00	3	29.07	28.85	-3	4,220	-0.07%
2022/05/20	2	28.78	0	0.00	28.75	2	4,222	0.05%
2022/05/19	1	28.30	1	28.60	28.50	0	4,193	0.00%
2022/05/18	0	0.00	1	28.90	28.70	-1	4,178	-0.02%
2022/05/17	2	28.55	2	28.75	28.85	0	4,152	0.00%
2022/05/16	11	28.05	12	28.34	28.25	-1	4,119	-0.02%
2022/05/13	8	28.76	2	29.00	28.90	6	4,009	0.15%
2022/05/12	3	28.65	0	0.00	28.60	3	3,982	0.08%
2022/05/09	2	29.85	15	30.05	29.80	-13	3,881	-0.33%
2022/05/06	0	0.00	11	30.65	30.80	-11	3,860	-0.28%
2022/05/05	3	31.28	1	31.35	31.05	2	3,858	0.05%
2022/05/04	1	31.25	0	0.00	31.20	1	3,845	0.03%
2022/05/03	7	31.15	1	31.15	31.10	6	3,885	0.15%
2022/04/29	1	31.50	1	31.85	31.20	0	3,867	0.00%
2022/04/28	1	31.65	1	31.65	31.70	0	3,811	0.00%
2022/04/27	2	31.45	0	0.00	31.70	2	3,783	0.05%
2022/04/26	0	0.00	2	32.80	32.30	-2	3,739	-0.05%
2022/04/25	9	32.25	1	32.40	31.90	8	3,652	0.22%
2022/04/22	2	32.75	1	32.90	32.90	1	3,532	0.03%
2022/04/21	24	33.37	11.1	32.83	32.65	13	3,399	0.38%
2022/04/20	5	33.59	7	33.80	33.55	-2	3,241	-0.06%
2022/04/19	0	32.60	18.1	32.55	32.95	-18.1	3,086	-0.59%
2022/04/18	21	33.10	16	32.79	32.45	5	3,007	0.17%
2022/04/15	9	33.32	24.2	33.33	33.45	-15.2	2,886	-0.52%
2022/04/14	1	32.05	3.1	32.39	32.70	-2.1	2,699	-0.08%
2022/04/13	9	32.34	23.1	32.24	32.30	-14.1	2,621	-0.54%
2022/04/12	3	31.18	1	31.20	31.25	2	2,477	0.08%
2022/04/11	23	31.19	0.1	31.35	31.05	22.9	2,469	0.93%
2022/04/08	0	30.75	0	0.00	31.00	0	2,435	0.00%
2022/04/07	2	31.13	2	31.00	30.50	0	2,447	0.00%
2022/04/06	4	31.39	1	31.20	31.40	3	2,411	0.12%
2022/04/01	6	31.63	1	31.70	31.50	5	2,360	0.21%
2022/03/31	40.1	32.53	27.1	33.09	32.15	13	2,263	0.57%
2022/03/30	0	30.80	25.3	31.29	31.45	-25.2	1,935	-1.30%
2022/03/28	0	0.00	0	30.80	30.85	0	1,844	0.00%
2022/03/25	17	30.93	1	30.85	30.95	16	1,820	0.88%
2022/03/24	2	30.28	0	0.00	30.30	2	1,720	0.12%
2022/03/23	10	30.45	0	0.00	30.30	10	1,751	0.57%
2022/03/14	0	0.00	0.2	29.60	29.70	-0.2	1,612	-0.02%
2022/03/10	0	0.00	10	29.60	29.90	-10	1,651	-0.61%
2022/03/08	3	28.65	0	0.00	28.70	3	1,649	0.18%
2022/03/07	2	29.10	0	0.00	29.10	2	1,656	0.12%
2022/03/04	2	29.80	0	0.00	29.80	2	1,676	0.12%
2022/03/02	2	30.28	0	0.00	30.05	2	1,647	0.12%
2022/02/24	0	0.00	1	29.70	29.75	-1	1,663	-0.06%
2022/02/15	2	29.85	0	0.00	29.85	2	1,715	0.12%
2022/02/09	0	0.00	1	30.30	30.70	-1	1,803	-0.06%
2022/02/07	1	29.50	0	0.00	29.70	1	1,787	0.06%
2022/01/25	5.1	29.29	0	0.00	29.20	5.1	1,788	0.29%
2022/01/21	0	30.40	0	0.00	30.30	0	1,776	0.00%
2022/01/20	2	30.50	0	0.00	30.60	2	1,762	0.11%
2022/01/19	0	30.55	0	0.00	30.65	0	1,771	0.00%
2022/01/17	1	30.65	1	30.60	30.60	0	1,797	0.00%
2022/01/11	1	30.95	8	31.00	30.85	-7	1,905	-0.37%
2022/01/05	2	30.95	0	0.00	30.95	2	1,935	0.10%
2021/12/30	8	31.80	0	0.00	31.65	8	1,978	0.40%
2021/12/29	0	0.00	2	31.73	31.90	-2	1,997	-0.10%
2021/12/28	0	0.00	1	31.55	31.50	-1	1,984	-0.05%
2021/12/27	0	0.00	2	30.98	31.00	-2	1,971	-0.10%
2021/12/24	1	30.95	0	0.00	31.00	1	2,007	0.05%
2021/12/23	0	0.00	1	30.90	31.00	-1	2,022	-0.05%
2021/12/16	3	30.98	0	0.00	30.60	3	2,018	0.15%
2021/12/14	1.4	30.49	0	0.00	30.35	1.4	2,203	0.06%
2021/12/13	1.6	30.64	10	30.65	30.60	-8.4	2,227	-0.38%
2021/12/10	0	0.00	4	30.55	30.65	-4	2,260	-0.18%
2021/12/09	4	30.70	0	0.00	30.60	4	2,298	0.17%
2021/12/02	4	30.36	0	0.00	30.30	4	2,262	0.18%
2021/12/01	2	30.23	0	0.00	30.20	2	2,247	0.09%
2021/11/23	1	30.80	0	0.00	30.80	1	2,156	0.05%
2021/11/22	2	31.20	0	0.00	31.35	2	2,147	0.09%
2021/11/17	0	0.00	1	31.40	31.50	-1	2,179	-0.05%
2021/11/16	10	31.75	0	0.00	31.40	10	2,181	0.46%
2021/11/11	0	0.00	6	31.42	31.50	-6	2,197	-0.27%
2021/11/03	5	30.55	0	0.00	30.50	5	2,139	0.23%
2021/10/29	0	0.00	1	30.20	30.15	-1	2,077	-0.05%
2021/10/25	1	30.05	0	0.00	30.10	1	2,059	0.05%
2021/10/20	0	30.40	0	0.00	30.20	0	1,985	0.00%
2021/10/14	0	0.00	3	30.05	29.90	-3	2,039	-0.15%
2021/10/13	3	30.10	0	0.00	30.15	3	2,034	0.15%
2021/10/08	32	31.19	0	0.00	30.95	32	1,990	1.61%
2021/10/07	20	31.26	0	0.00	30.95	20	1,986	1.01%
2021/10/06	5	30.55	1	30.60	31.15	4	1,983	0.20%
2021/10/05	10	30.30	0	0.00	30.55	10	1,973	0.51%
2021/09/29	1	30.30	0	0.00	30.65	1	2,053	0.05%
2021/09/22	2	30.43	0	0.00	30.45	2	2,107	0.09%
2021/09/03	1	31.30	1	31.20	31.25	0	2,175	0.00%
2021/09/01	0	0.00	40	31.03	31.05	-40	2,293	-1.74%
2021/08/30	0	0.00	2	31.10	31.25	-2	2,358	-0.08%
2021/08/26	0	0.00	1	30.20	30.10	-1	2,350	-0.04%
2021/08/24	0	0.00	1	30.00	30.25	-1	2,357	-0.04%
2021/08/19	3	28.78	0	0.00	28.75	3	2,438	0.12%
2021/08/16	1	29.30	0	0.00	29.25	1	2,401	0.04%
2021/08/13	21	29.95	0	0.00	29.75	21	2,383	0.88%
2021/08/11	0	0.00	6	30.30	30.10	-6	2,397	-0.25%
2021/08/10	1	30.40	0	0.00	30.60	1	2,414	0.04%
2021/08/09	1	30.30	0	0.00	30.65	1	2,464	0.04%
2021/07/29	0	0.00	1	31.00	31.60	-1	2,886	-0.03%
2021/07/28	20	30.78	0.2	30.80	30.70	19.9	2,897	0.69%
2021/07/26	1	31.50	1	31.50	31.45	0	2,980	0.00%
2021/07/23	0	0.00	0.2	31.70	31.75	-0.2	3,012	-0.01%
2021/07/20	1	31.50	0	0.00	31.55	1	3,040	0.03%
2021/07/19	3	31.75	0.4	31.75	31.90	2.6	3,080	0.09%
2021/07/14	1	31.80	0	0.00	31.70	1	3,677	0.03%
2021/07/12	4	32.19	0	0.00	32.20	4	3,793	0.11%
2021/07/05	0	0.00	2	32.85	33.00	-2	3,879	-0.05%
2021/07/01	2	32.90	0	0.00	32.65	2	3,878	0.05%
2021/06/30	0	0.00	1	33.20	33.20	-1	3,897	-0.03%
2021/06/25	0	0.00	1	33.15	33.20	-1	4,102	-0.02%
2021/06/24	0	0.00	2	33.45	33.65	-2	4,123	-0.05%
2021/06/22	0	0.00	7	33.36	33.20	-7	4,244	-0.16%
2021/06/21	9	34.12	1	33.60	33.60	8	4,502	0.18%
2021/06/17	0	0.00	0.1	32.95	32.95	-0.1	4,689	0.00%
2021/06/16	0	0.00	1	33.40	33.60	-1	4,748	-0.02%
2021/06/15	0	0.00	1	33.40	33.00	-1	4,759	-0.02%
2021/06/09	0	0.00	1	32.35	32.60	-1	4,790	-0.02%
2021/06/08	0	0.00	2	33.10	33.00	-2	4,747	-0.04%
2021/06/07	6	33.03	0	0.00	33.15	6	4,788	0.13%
2021/06/03	0	0.00	1	33.25	33.30	-1	4,834	-0.02%
2021/06/01	0	0.00	1	33.00	33.10	-1	4,909	-0.02%
2021/05/31	1	33.05	0	0.00	33.00	1	4,958	0.02%
2021/05/28	2	32.85	0	0.00	32.95	2	4,995	0.04%
2021/05/27	0	0.00	2	33.50	33.50	-2	4,997	-0.04%
2021/05/18	1	31.30	0	0.00	31.30	1	5,367	0.02%
2021/05/13	1	30.80	0	0.00	30.40	1	5,472	0.02%
2021/05/11	3	34.70	0	0.00	34.35	3	5,625	0.05%
2021/05/10	0	0.00	4	35.33	35.55	-4	5,625	-0.07%
2021/05/07	0	0.00	7	32.65	32.80	-7	5,495	-0.13%
2021/05/06	0.4	32.40	3	32.68	32.50	-2.6	5,532	-0.05%
2021/05/05	1	32.60	0	0.00	32.35	1	5,590	0.02%
2021/05/04	0	0.00	1	33.80	32.60	-1	5,646	-0.02%
2021/04/29	4	34.55	1	34.80	34.90	3	5,656	0.05%
2021/04/28	6	34.33	4	34.40	34.55	2	5,633	0.04%
2021/04/27	3	34.37	0	0.00	34.75	3	5,633	0.05%
2021/04/26	0	0.00	2	35.00	35.00	-2	5,592	-0.04%
2021/04/23	2	34.90	0	0.00	35.05	2	5,566	0.04%
2021/04/22	1.6	36.03	5	35.78	34.70	-3.4	5,535	-0.06%
2021/04/21	8.1	35.44	51	35.61	35.55	-42.9	5,388	-0.80%
2021/04/20	33	34.32	10	34.77	35.10	23	5,270	0.44%
2021/04/19	31	33.40	4	33.65	33.30	27	5,046	0.53%
2021/04/16	4	32.91	4	32.90	32.85	0	4,985	0.00%
2021/04/15	4	33.15	0	0.00	32.90	4	5,034	0.08%
2021/04/14	1	32.65	3	32.97	33.00	-2	5,019	-0.04%
2021/04/13	1	32.85	1	33.35	32.70	0	4,996	0.00%
2021/04/12	0	0.00	2	32.10	32.35	-2	4,965	-0.04%
2021/04/07	0	0.00	1	32.15	32.15	-1	4,996	-0.02%
2021/04/01	3	31.98	2.5	31.80	31.85	0.5	4,985	0.01%
2021/03/31	9.5	32.63	3	32.50	32.35	6.5	4,933	0.13%
2021/03/30	6	32.50	3	33.00	33.35	3	4,868	0.06%
2021/03/29	0	0.00	3	31.85	31.85	-3	4,794	-0.06%
2021/03/26	3	32.05	3	31.75	31.90	0	4,788	0.00%
2021/03/25	1	32.00	10	32.18	31.85	-9	4,761	-0.19%
2021/03/24	14	32.93	10	32.84	32.65	4	4,693	0.09%
2021/03/23	8	31.79	8	31.34	31.75	0	4,450	0.00%
2021/03/22	5	30.90	1	31.05	31.05	4	4,213	0.09%
2021/03/19	2	30.50	0	0.00	30.85	2	4,104	0.05%
2021/03/17	0	0.00	1.1	30.75	30.75	-1.1	4,062	-0.03%
2021/03/16	0	0.00	1	30.95	31.00	-1	4,068	-0.02%
2021/03/11	1	30.35	0	0.00	30.65	1	4,061	0.02%
2021/03/09	1	30.75	2	30.73	30.85	-1	4,040	-0.02%
2021/03/08	0	0.00	3.2	30.50	30.70	-3.2	4,066	-0.08%
2021/03/05	1	30.00	2.2	30.71	30.55	-1.2	4,073	-0.03%
2021/02/26	0	0.00	12	30.73	30.35	-12	4,159	-0.29%
2021/02/25	0	0.00	7	30.45	30.75	-7	4,138	-0.17%
2021/02/24	11	30.00	0	0.00	29.85	11	4,110	0.27%
2021/02/22	0	0.00	6	29.53	29.40	-6	4,068	-0.15%
2021/02/17	3	28.80	3	29.05	29.00	0	3,989	0.00%
2021/02/04	1	28.20	3	28.22	28.15	-2	3,846	-0.05%
2021/02/03	0	0.00	3	28.50	28.45	-3	3,806	-0.08%
2021/02/02	6.2	28.82	2	28.88	29.10	4.2	3,702	0.11%
2021/01/25	2	27.75	1	28.10	27.85	1	3,265	0.03%
2021/01/15	1	28.60	1.2	28.63	28.70	-0.2	3,296	-0.01%
2021/01/13	3	29.35	0	0.00	29.15	3	3,361	0.09%
2021/01/12	3	29.10	6	29.20	28.75	-3	3,340	-0.09%
2021/01/11	0	0.00	10	29.20	29.20	-10	3,310	-0.30%
2021/01/08	15	28.73	2	28.50	29.00	13	3,271	0.40%
2021/01/06	0	0.00	12	28.40	28.20	-12	3,193	-0.38%
2021/01/05	0.1	28.35	0	0.00	28.40	0.1	3,224	0.00%
2020/12/31	1	27.70	0	0.00	27.65	1	3,188	0.03%
2020/12/30	0	0.00	7	27.60	27.95	-7	3,163	-0.22%
2020/12/25	7	27.60	0	0.00	27.60	7	3,145	0.22%
2020/12/24	6	27.25	2	27.55	27.55	4	3,138	0.13%
2020/12/23	2	27.20	3	27.30	27.20	-1	3,125	-0.03%
2020/12/22	4	27.44	0	0.00	27.40	4	3,122	0.13%
2020/12/21	0.2	27.60	0.8	27.60	27.75	-0.6	3,139	-0.02%
2020/12/17	3	27.40	0	0.00	27.50	3	3,166	0.09%
2020/12/16	0	0.00	11	27.80	28.05	-11	3,130	-0.35%
2020/12/15	0	0.00	2	27.50	27.40	-2	3,168	-0.06%
2020/12/14	1	27.90	0	0.00	27.95	1	3,211	0.03%
2020/12/11	1	28.30	10	28.35	28.00	-9	3,208	-0.28%
2020/12/10	1	28.45	0	0.00	28.50	1	3,182	0.03%
2020/12/09	1	28.65	20	28.60	28.65	-19	3,151	-0.60%
2020/12/08	0	0.00	35	29.05	28.70	-35	3,166	-1.11%
2020/12/07	3	29.15	0	0.00	29.20	3	3,154	0.10%
2020/12/04	4	29.20	0	0.00	29.45	4	3,169	0.13%
2020/12/03	2.1	29.15	1	29.35	29.25	1.1	3,161	0.03%
2020/12/02	3.1	29.34	0	0.00	29.15	3.1	3,171	0.10%
2020/12/01	9	29.63	0	0.00	29.55	9	3,113	0.29%
2020/11/30	0	0.00	1	30.15	29.55	-1	3,126	-0.03%
2020/11/27	0	0.00	4	30.30	30.40	-4	3,079	-0.13%
2020/11/25	3	29.73	30	30.00	30.05	-27	3,091	-0.87%
2020/11/24	31	29.69	0	0.00	29.60	31	3,036	1.02%
2020/11/20	5	29.55	0	0.00	29.55	5	2,948	0.17%
2020/11/18	0	0.00	5	30.00	30.00	-5	2,905	-0.17%
2020/11/12	1	29.95	0	0.00	30.00	1	3,096	0.03%
2020/11/11	0	0.00	10	30.06	30.25	-10	3,121	-0.32%
2020/11/10	0	0.00	2	30.00	30.00	-2	3,177	-0.06%
2020/11/09	0	0.00	1	30.25	30.25	-1	3,231	-0.03%
2020/11/05	3	30.05	3	29.95	29.95	0	3,272	0.00%
2020/11/03	0	0.00	3	29.95	29.95	-3	3,357	-0.09%
2020/11/02	5	29.85	3	29.80	29.80	2	3,352	0.06%
2020/10/30	5	29.70	5	29.93	29.90	0	3,357	0.00%
2020/10/28	0	0.00	3	30.33	30.10	-3	3,321	-0.09%
2020/10/27	3	30.20	0.1	30.05	30.10	2.9	3,319	0.09%
2020/10/26	0	0.00	3	30.50	30.50	-3	3,314	-0.09%
2020/10/23	3	30.47	4	30.15	30.55	-1	3,333	-0.03%
2020/10/22	0	0.00	1	30.00	30.00	-1	3,297	-0.03%
2020/10/20	0	0.00	4	29.78	30.00	-4	3,371	-0.12%
2020/10/19	0	0.00	1	29.75	29.75	-1	3,360	-0.03%
2020/10/16	2	29.95	1	29.90	29.95	1	3,366	0.03%
2020/10/15	25	29.77	0	0.00	29.85	25	3,409	0.73%
2020/10/14	2	30.10	0	0.00	29.85	2	3,457	0.06%
2020/10/13	29	30.07	1	30.20	29.90	28	3,466	0.81%
2020/10/08	3	29.70	0	0.00	29.75	3	3,488	0.09%
2020/09/28	2	29.98	0	0.00	30.00	2	3,709	0.05%
2020/09/24	0	0.00	0.1	29.65	29.65	-0.1	3,737	0.00%
2020/09/22	2	30.35	20	30.00	30.20	-18	3,716	-0.48%
2020/09/17	0	0.00	1	30.50	30.70	-1	3,710	-0.03%
2020/09/16	0	0.00	1	29.90	29.80	-1	3,644	-0.03%
2020/09/15	1	29.50	0.1	29.55	29.70	0.9	3,651	0.02%
2020/09/10	0	0.00	1	30.10	29.95	-1	3,642	-0.03%
2020/09/09	6	29.60	9	29.93	29.85	-3	3,613	-0.08%
2020/09/08	0	0.00	13	30.05	29.85	-13	3,589	-0.36%
2020/09/07	0	0.00	0.1	30.30	30.35	-0.1	3,554	0.00%
2020/09/01	1	29.85	8	29.60	29.55	-7	3,502	-0.20%
2020/08/28	0.3	29.30	0	0.00	29.30	0.3	3,386	0.01%
2020/08/27	0	0.00	3	29.90	29.55	-3	3,422	-0.09%
2020/08/26	0.4	29.60	1	29.80	29.70	-0.6	3,406	-0.02%
2020/08/25	1	29.60	1	29.75	29.65	0	3,408	0.00%
2020/08/24	3	29.60	4	29.70	29.65	-1	3,495	-0.03%
2020/08/21	6	29.45	0	0.00	29.85	6	3,532	0.17%
2020/08/20	1	29.40	4	29.56	29.40	-3	3,544	-0.08%
2020/08/19	3	29.65	5	29.55	29.50	-2	3,504	-0.06%
2020/08/18	16	29.48	5	29.52	30.05	11	3,469	0.32%
2020/08/17	23	28.80	0	0.00	28.90	23	3,448	0.67%
2020/08/14	0	0.00	4	27.90	28.75	-4	3,432	-0.12%
2020/08/13	3	29.10	7	28.87	29.10	-4	3,390	-0.12%
2020/08/11	0	0.00	5	28.65	28.10	-5	3,344	-0.15%
2020/08/06	9	28.35	0	0.00	28.35	9	3,249	0.28%
2020/08/04	0	0.00	5	27.50	27.65	-5	3,258	-0.15%
2020/07/31	1	27.20	0	0.00	27.20	1	3,259	0.03%
2020/07/27	5	28.10	0	0.00	27.95	5	3,248	0.15%
2020/07/24	0	0.00	2	28.40	28.60	-2	3,202	-0.06%
2020/07/22	0	0.00	2	28.05	28.40	-2	3,144	-0.06%
2020/07/20	0	0.00	7	28.04	28.30	-7	3,118	-0.22%
2020/07/17	4.3	27.59	1	27.40	27.45	3.3	3,107	0.11%
2020/07/16	0	0.00	6	27.42	27.55	-6	3,117	-0.19%
2020/07/14	1	26.75	0	0.00	26.90	1	3,077	0.03%
2020/07/10	2	26.95	0	0.00	26.75	2	3,116	0.06%
2020/07/09	2	27.08	0	0.00	26.95	2	3,124	0.06%
2020/07/08	5	27.00	0	0.00	27.15	5	3,129	0.16%
2020/07/06	3	26.65	0	0.00	26.65	3	3,115	0.10%
2020/06/15	5	26.90	0	0.00	26.90	5	3,855	0.13%
2020/06/11	2	27.65	1	27.60	27.25	1	4,120	0.02%
2020/06/08	0	0.00	4	28.75	28.40	-4	4,528	-0.09%
2020/06/03	0	0.00	1	28.20	28.10	-1	4,889	-0.02%
2020/06/01	0	0.00	1	27.95	28.05	-1	4,907	-0.02%
2020/05/28	0	0.00	1	28.45	28.40	-1	4,854	-0.02%
2020/05/26	1	28.20	0	0.00	28.15	1	4,901	0.02%
2020/05/22	4	27.91	0	0.00	28.15	4	4,972	0.08%
2020/05/15	0	0.00	3	27.00	26.95	-3	4,880	-0.06%
2020/05/14	0	0.00	3	26.95	26.90	-3	4,871	-0.06%
2020/05/11	0	0.00	2	27.05	26.90	-2	4,990	-0.04%
2020/04/30	1	26.80	1	27.00	26.85	0	4,992	0.00%
2020/04/23	1	26.00	0	0.00	26.00	1	5,272	0.02%
2020/04/22	0	0.00	2	25.90	25.90	-2	5,270	-0.04%
2020/04/21	1	26.05	0	0.00	26.00	1	5,257	0.02%
2020/04/20	3	25.90	0	0.00	26.00	3	5,265	0.06%
2020/04/17	0	0.00	4	25.80	25.80	-4	5,312	-0.08%
2020/04/13	0	0.00	6	26.05	26.10	-6	5,350	-0.11%
2020/04/10	0	0.00	5	24.38	26.05	-5	5,317	-0.09%
2020/04/09	11	24.03	0	0.00	23.95	11	5,238	0.21%
2020/04/08	0	0.00	1	24.05	23.90	-1	5,263	-0.02%
2020/04/07	0	0.00	2	24.10	23.70	-2	5,334	-0.04%
2020/04/06	1	23.80	0	0.00	23.80	1	5,383	0.02%
2020/03/31	1	24.10	1	24.05	24.10	0	5,445	0.00%
2020/03/30	0	0.00	3	23.72	23.60	-3	5,401	-0.06%
2020/03/27	3	24.22	0	0.00	23.50	3	5,416	0.06%
2020/03/26	0	0.00	3	24.90	24.65	-3	5,350	-0.06%
2020/03/25	2	24.05	0	0.00	24.10	2	5,332	0.04%
2020/03/24	2	23.00	0	0.00	23.00	2	5,263	0.04%
2020/03/23	2	24.30	0	0.00	23.80	2	5,209	0.04%
2020/03/20	0	0.00	2	24.30	25.60	-2	5,145	-0.04%
2020/03/03	0	0.00	1	27.10	26.95	-1	3,993	-0.03%
2020/03/02	2	26.60	0	0.00	26.80	2	3,960	0.05%
2020/02/27	4	26.78	0	0.00	26.75	4	3,910	0.10%
2020/02/14	0	0.00	2	27.85	27.70	-2	4,200	-0.05%
2020/02/13	0	0.00	20	27.35	27.35	-20	4,151	-0.48%
2020/02/07	0	0.00	1	26.80	26.90	-1	4,183	-0.02%
2020/01/31	0	0.00	2	26.90	27.05	-2	4,402	-0.05%
2020/01/30	0	0.00	1	26.60	26.40	-1	4,322	-0.02%
2020/01/20	0	0.00	15	27.00	26.90	-15	4,181	-0.36%
2020/01/15	1	26.30	0	0.00	26.35	1	4,222	0.02%
2020/01/09	10	25.98	0	0.00	26.10	10	4,236	0.24%
2019/12/12	0	0.00	11	26.80	26.80	-11	4,394	-0.25%
2019/12/04	0	0.00	1	27.05	27.15	-1	4,586	-0.02%
2019/12/03	0	0.00	2	27.00	27.00	-2	4,567	-0.04%
2019/11/22	1	26.90	0	0.00	27.00	1	4,631	0.02%
2019/11/18	0	0.00	4	26.96	27.00	-4	4,605	-0.09%
2019/11/13	0	0.00	2	27.55	27.20	-2	4,764	-0.04%
2019/11/08	5	27.50	6	27.10	27.50	-1	4,679	-0.02%
2019/11/07	0	0.00	4	27.05	26.95	-4	4,650	-0.09%
2019/11/04	0	0.00	1	27.10	26.95	-1	4,687	-0.02%
2019/10/24	0	0.00	3	26.30	26.30	-3	4,814	-0.06%
2019/10/23	0	0.00	58	26.50	26.45	-58	4,839	-1.20%
2019/10/18	0	0.00	0	26.00	26.10	0	5,011	0.00%
2019/10/15	0	0.00	2	26.00	26.00	-2	4,861	-0.04%
2019/10/14	0	0.00	5	25.95	25.95	-5	4,838	-0.10%
2019/10/08	0	0.00	1	25.90	25.95	-1	4,939	-0.02%
2019/10/07	0	0.00	11	25.65	25.80	-11	5,000	-0.22%
2019/10/04	0	0.00	6	25.82	25.70	-6	5,039	-0.12%
2019/10/03	5	26.10	8	26.11	25.90	-3	5,030	-0.06%
2019/10/02	0	0.00	2	25.55	25.50	-2	4,877	-0.04%
2019/10/01	0	0.00	20	25.15	25.30	-20	4,831	-0.41%
2019/09/27	0	0.00	1	25.00	25.00	-1	4,802	-0.02%
2019/09/12	0	0.00	1	25.35	25.35	-1	4,844	-0.02%
2019/09/11	0	0.00	2	24.65	24.90	-2	4,815	-0.04%
2019/09/10	2	24.90	0	0.00	24.90	2	4,758	0.04%
2019/09/04	0	0.00	1	24.60	24.60	-1	4,839	-0.02%
2019/08/23	0	0.00	2	25.15	25.30	-2	5,630	-0.04%
2019/08/22	10	25.30	2	25.30	25.30	8	6,425	0.12%
2019/08/21	0	0.00	8	25.12	25.20	-8	6,601	-0.12%
2019/08/20	7	25.21	11	25.05	24.90	-4	6,729	-0.06%
2019/08/19	10	24.60	12	24.86	25.05	-2	6,643	-0.03%
2019/08/05	1	23.40	0	0.00	23.25	1	6,880	0.01%
2019/08/02	0	0.00	5	23.35	23.35	-5	6,958	-0.07%
2019/08/01	5	24.10	0	0.00	23.85	5	6,954	0.07%
2019/07/31	0	0.00	5	24.30	24.90	-5	6,820	-0.07%
2019/07/30	15	23.90	4	23.88	23.95	11	6,609	0.17%
2019/07/26	5	23.70	0	0.00	23.70	5	6,611	0.08%
2019/07/25	1	24.10	9	24.14	24.20	-8	6,583	-0.12%
2019/07/24	0	0.00	11	23.64	23.95	-11	6,645	-0.17%
2019/07/22	43	23.35	0	0.00	23.35	43	6,426	0.67%
2019/07/19	0	0.00	1	22.95	22.95	-1	6,371	-0.02%
2019/07/17	0	0.00	2	22.95	22.85	-2	6,332	-0.03%
2019/07/15	1	23.00	11	22.51	23.00	-10	6,309	-0.16%
2019/07/09	0	0.00	5	22.60	22.55	-5	6,363	-0.08%
2019/07/08	0	0.00	26	22.55	22.60	-26	6,433	-0.40%
2019/07/04	1	22.35	2	22.50	22.60	-1	6,549	-0.02%
2019/07/03	6	22.16	0	0.00	22.20	6	6,651	0.09%
2019/07/02	0	0.00	6	23.00	23.05	-6	6,724	-0.09%
2019/07/01	0	0.00	24	22.90	22.90	-24	6,755	-0.36%
2019/06/25	8	22.65	0	0.00	22.70	8	6,995	0.11%
2019/06/20	0	0.00	4	23.03	22.85	-4	6,784	-0.06%
2019/06/19	0	0.00	1	23.15	23.15	-1	6,780	-0.01%
2019/06/18	0	0.00	7	22.95	22.95	-7	6,731	-0.10%
2019/06/13	0	0.00	1	23.05	22.95	-1	6,731	-0.01%
2019/06/12	1	22.65	3	22.80	22.90	-2	6,754	-0.03%
2019/06/11	4	22.58	2	22.60	22.55	2	6,758	0.03%
2019/06/10	0	0.00	7	22.50	22.55	-7	6,793	-0.10%
2019/06/06	4	22.50	3	22.47	22.45	1	6,819	0.01%
2019/06/05	5	22.58	4	22.43	22.40	1	6,884	0.01%
2019/06/04	4	22.71	0	0.00	22.50	4	6,863	0.06%
2019/06/03	2	22.75	2	22.75	22.75	0	6,793	0.00%
2019/05/31	2	22.83	10	22.75	22.85	-8	6,704	-0.12%
2019/05/30	30	23.25	21	22.89	22.80	9	6,520	0.14%
2019/05/29	77	23.64	14	23.74	23.00	63	6,068	1.04%
2019/05/28	5	22.64	13	22.50	22.75	-8	5,313	-0.15%
2019/05/27	2	22.25	1	22.35	22.10	1	5,142	0.02%
2019/05/22	7	22.51	11	22.65	22.10	-4	5,412	-0.07%
2019/05/21	15	22.58	2	22.53	22.60	13	5,558	0.23%
2019/05/20	0	0.00	0.2	22.15	22.20	-0.2	5,448	0.00%
2019/05/16	0	0.00	1	22.60	22.10	-1	5,478	-0.02%
2019/05/10	0	0.00	1	22.55	22.55	-1	5,346	-0.02%
2019/05/06	8	22.60	0	0.00	22.50	8	5,457	0.15%
2019/05/03	0	0.00	1	22.80	22.75	-1	5,467	-0.02%
2019/04/30	20	23.00	3	22.77	23.10	17	5,471	0.31%
2019/04/29	0	0.00	19	22.16	22.15	-19	5,409	-0.35%
2019/04/25	1	22.65	0	0.00	22.70	1	5,451	0.02%
2019/04/23	0	0.00	1	22.80	22.75	-1	5,580	-0.02%
2019/04/22	1	22.70	5	22.70	22.85	-4	5,629	-0.07%
2019/04/18	0	0.00	2	22.40	22.40	-2	5,789	-0.03%
2019/04/17	0	0.00	6	22.71	22.85	-6	5,822	-0.10%
2019/04/16	0	0.00	5	22.57	22.80	-5	5,943	-0.08%
2019/04/15	0	0.00	10	22.95	22.75	-10	6,031	-0.17%
2019/04/12	10	22.90	2	22.85	22.95	8	6,000	0.13%
2019/04/11	6	22.65	0	0.00	22.65	6	5,916	0.10%
2019/04/10	0	0.00	10	22.35	22.60	-10	5,841	-0.17%
2019/04/09	3	22.40	1	22.40	22.55	2	5,826	0.03%
2019/04/08	0	0.00	7	22.06	22.15	-7	5,717	-0.12%
2019/04/03	0	0.00	1	21.55	21.55	-1	5,634	-0.02%
2019/04/02	3	21.30	0	0.00	21.55	3	5,588	0.05%
2019/04/01	2	21.20	0	0.00	21.20	2	5,614	0.04%
2019/03/29	1	20.90	10	20.90	21.00	-9	5,504	-0.16%
2019/03/28	0	0.00	5	20.45	20.50	-5	5,499	-0.09%
2019/03/27	0	0.00	17	20.26	20.30	-17	5,519	-0.31%
2019/03/26	0	0.00	2	20.10	20.15	-2	5,496	-0.04%
2019/03/22	10	20.10	0	0.00	20.15	10	5,621	0.18%
2019/03/20	1	19.90	2	20.00	20.00	-1	5,729	-0.02%
2019/03/19	3	19.95	50	19.95	19.95	-47	5,726	-0.82%
2019/03/18	0	0.00	10	20.00	20.05	-10	5,725	-0.17%
2019/03/15	0	20.25	0	0.00	20.25	0	5,759	0.00%
2019/03/14	2	20.15	0	0.00	20.15	2	5,749	0.03%
2019/03/13	10	20.00	0	0.00	20.00	10	5,871	0.17%
2019/03/12	23	20.03	0	0.00	19.85	23	5,916	0.39%
2019/03/11	1	20.00	5	19.95	20.05	-4	6,198	-0.06%
2019/03/05	0	0.00	2	19.25	19.35	-2	9,894	-0.02%
2019/02/27	5	19.05	0	0.00	19.05	5	10,206	0.05%
2019/02/25	7	19.21	0	0.00	19.20	7	10,224	0.07%
2019/02/22	5	19.64	0	0.00	19.65	5	10,198	0.05%
2019/02/21	33	19.61	5	19.65	19.75	28	10,107	0.28%
2019/02/20	5	19.38	29	19.37	19.50	-24	9,997	-0.24%
2019/02/19	1	19.05	10	19.00	19.05	-9	9,940	-0.09%
2019/02/18	3.1	18.85	0	0.00	18.95	3.1	10,082	0.03%
2019/02/15	0	0.00	1	18.55	18.55	-1	10,382	-0.01%
2019/02/13	0	0.00	5.3	18.59	18.50	-5.3	10,465	-0.05%
2019/02/12	10	18.55	0	0.00	18.60	10	10,465	0.10%
2019/02/11	2	18.53	0	0.00	18.55	2	10,480	0.02%
2019/01/30	10	18.65	0	0.00	18.55	10	10,478	0.10%
2019/01/29	5	18.40	0	0.00	18.45	5	10,454	0.05%
2019/01/28	4	18.79	11	18.70	18.85	-7	10,428	-0.07%
2019/01/25	0	0.00	10	18.50	18.50	-10	10,397	-0.10%
2019/01/24	3	18.50	10	18.50	18.50	-7	10,414	-0.07%
2019/01/23	1	18.35	0	0.00	18.35	1	10,436	0.01%
2019/01/22	2	18.25	2	18.30	18.30	0	10,490	0.00%
2019/01/21	3	18.35	13	18.30	18.35	-10	10,524	-0.10%
2019/01/16	6	18.25	1	18.35	18.10	5	10,548	0.05%
2019/01/15	0	0.00	4	17.85	17.90	-4	10,467	-0.04%
2019/01/14	2	17.70	2	17.95	17.80	0	10,487	0.00%
2019/01/11	2	17.85	200	17.75	17.90	-198	10,525	-1.88%	大賣/鉅額交易
2019/01/10	0	0.00	5	17.75	17.85	-5	10,553	-0.05%
2019/01/09	6	17.43	0	0.00	17.50	6	10,493	0.06%
2019/01/08	200	17.40	4	17.38	17.20	196	10,457	1.87%	大買/鉅額交易
2019/01/07	4	17.05	0	0.00	17.00	4	10,448	0.04%
2019/01/02	0	0.00	10	17.45	17.45	-10	10,319	-0.10%
2018/12/27	4	17.65	13	17.55	17.55	-9	10,324	-0.09%
2018/12/21	5	17.15	25	17.19	17.15	-20	10,259	-0.19%
2018/12/20	6	17.52	0	0.00	17.45	6	10,142	0.06%
2018/12/19	0	0.00	5.9	17.73	17.75	-5.9	10,103	-0.06%
2018/12/18	11	17.90	0	0.00	17.70	11	10,088	0.11%
2018/12/17	17	18.27	2	18.40	18.15	15	10,055	0.15%
2018/12/07	10	18.15	0	0.00	18.25	10	9,809	0.10%
2018/12/06	10	18.05	2	17.85	17.95	8	9,759	0.08%
2018/12/05	13	18.39	33	18.55	18.65	-20	9,583	-0.21%
2018/12/04	20	18.62	12	18.53	18.75	8	9,494	0.08%
2018/12/03	49	17.71	49	17.90	18.15	0	9,161	0.00%
2018/11/30	33	17.52	44	17.68	17.15	-11	8,612	-0.13%
2018/11/29	2	17.00	2	17.15	17.05	0	5,741	0.00%
2018/11/28	0	0.00	1	16.95	16.95	-1	5,466	-0.02%
2018/11/27	4	16.78	0	0.00	16.80	4	5,275	0.08%
2018/11/26	11	16.83	24	16.90	16.95	-13	5,161	-0.25%
2018/11/23	8	16.94	1	17.15	16.95	7	5,008	0.14%
2018/11/22	19	17.04	1	17.10	17.10	18	4,973	0.36%
2018/11/20	5	16.80	0	0.00	17.20	5	4,843	0.10%
2018/11/19	6	16.96	0	0.00	17.00	6	4,734	0.13%
2018/11/14	22	17.06	0	0.00	16.95	22	4,321	0.51%
2018/11/09	1	17.95	0	0.00	17.95	1	3,901	0.03%
2018/11/08	1.3	18.25	0	0.00	18.30	1.3	3,880	0.03%
2018/11/05	5.9	17.91	0	0.00	18.30	5.9	3,813	0.15%
2018/11/02	5	18.05	0	0.00	18.10	5	3,779	0.13%
2018/10/31	0	0.00	5	18.05	17.75	-5	3,742	-0.13%
2018/10/30	7	17.69	0	0.00	17.95	7	3,702	0.19%
2018/10/29	2	17.45	0	0.00	17.50	2	3,674	0.05%
2018/10/25	10	17.27	0	0.00	17.20	10	3,658	0.27%
2018/10/24	26	17.99	10	18.00	17.90	16	3,651	0.44%
2018/10/23	2	18.15	0	0.00	17.95	2	3,614	0.06%
2018/10/22	5	18.20	0	0.00	18.60	5	3,560	0.14%
2018/10/19	1	18.25	20	18.08	18.30	-19	3,535	-0.54%
2018/10/18	5	18.30	25	18.22	18.35	-20	3,458	-0.58%
2018/10/17	15	18.72	0	0.00	18.60	15	3,346	0.45%
2018/10/16	7	18.72	18	18.90	18.75	-11	3,300	-0.33%
2018/10/15	31	19.01	0	0.00	18.95	31	3,218	0.96%
2018/10/12	0	0.00	18	19.48	19.75	-18	3,103	-0.58%
2018/10/11	11	19.67	33	19.50	19.20	-22	3,031	-0.73%
2018/10/08	25	21.14	0	0.00	21.10	25	2,926	0.85%
2018/10/05	1	21.30	0	0.00	21.20	1	2,908	0.03%
2018/10/04	2	21.80	0	0.00	21.75	2	2,867	0.07%
2018/10/02	5	22.28	0	0.00	22.35	5	2,831	0.18%
2018/10/01	5	22.55	5	22.40	22.50	0	2,798	0.00%
2018/09/27	1	21.95	1	22.00	22.15	0	2,775	0.00%
2018/09/26	0	0.00	5	22.25	22.10	-5	2,779	-0.18%
2018/09/25	6	21.83	1	21.75	22.05	5	2,793	0.18%
2018/09/21	0	0.00	5	21.85	21.85	-5	2,787	-0.18%
2018/09/20	0	0.00	6	21.80	21.65	-6	2,753	-0.22%
2018/09/19	2	21.43	0	0.00	21.55	2	2,744	0.07%
2018/09/17	3	21.05	0	0.00	21.15	3	2,775	0.11%
2018/09/14	5	21.16	0	0.00	21.10	5	2,788	0.18%
2018/09/11	5	21.25	0	0.00	21.40	5	2,941	0.17%
2018/09/07	0	0.00	13	21.57	21.50	-13	3,078	-0.42%
2018/09/06	3	21.65	0	0.00	21.60	3	3,095	0.10%
2018/09/05	9	22.09	0	0.00	21.80	9	3,089	0.29%
2018/09/04	3	22.20	0	0.00	22.30	3	3,115	0.10%
2018/09/03	1	22.30	0	0.00	22.20	1	3,138	0.03%
2018/08/31	0	0.00	5	22.50	22.50	-5	3,148	-0.16%
2018/08/30	0	0.00	18	22.16	22.30	-18	3,122	-0.58%
2018/08/28	2	21.70	0	0.00	21.80	2	3,103	0.06%
2018/08/23	7	22.00	0	0.00	22.00	7	3,291	0.21%
2018/08/22	0.1	22.15	0	0.00	21.95	0.1	3,304	0.00%
2018/08/21	2	21.40	3	21.50	21.50	-1	3,284	-0.03%
2018/08/20	3	21.60	6	21.50	21.50	-3	3,316	-0.09%
2018/08/17	1	21.45	0	0.00	21.45	1	3,305	0.03%
2018/08/16	3	21.00	1	20.95	20.90	2	3,309	0.06%
2018/08/15	3	21.25	0	0.00	21.10	3	3,296	0.09%
2018/08/13	3	21.55	0	0.00	21.60	3	3,262	0.09%
2018/08/06	6	22.30	0	0.00	22.15	6	3,206	0.19%
2018/08/03	4	21.98	10	22.25	22.15	-6	3,181	-0.19%
2018/08/02	3	22.05	0	0.00	22.05	3	3,149	0.10%
2018/07/31	4	22.26	0	0.00	22.35	4	3,060	0.13%
2018/07/26	0	0.00	1	22.30	22.45	-1	3,045	-0.03%
2018/07/25	18	22.39	0	0.00	22.25	18	3,046	0.59%
2018/07/24	9	22.40	0	0.00	22.50	9	3,047	0.30%
2018/07/20	3	22.15	0	0.00	22.20	3	3,067	0.10%
2018/07/19	0	22.15	0	0.00	22.15	0	3,090	0.00%
2018/07/18	0	0.00	5	22.55	22.60	-5	3,077	-0.16%
2018/07/17	1	22.40	5	22.40	22.40	-4	3,095	-0.13%
2018/07/12	1	21.85	0	0.00	21.85	1	3,160	0.03%
2018/07/09	5	21.70	0	0.00	21.85	5	3,262	0.15%
2018/07/06	2	21.70	0	0.00	21.65	2	3,322	0.06%
2018/07/04	1	22.65	10	22.68	22.70	-9	3,423	-0.26%
2018/07/02	2	22.95	2	22.85	22.85	0	3,617	0.00%
2018/06/28	0	0.00	4	22.85	22.80	-4	3,583	-0.11%
2018/06/27	3	22.85	0	0.00	22.95	3	3,705	0.08%
2018/06/25	1	23.15	0	0.00	23.15	1	3,759	0.03%
2018/06/21	5	23.29	0	0.00	23.25	5	3,649	0.14%
2018/06/20	5	23.25	1	23.40	23.40	4	3,791	0.11%
2018/06/19	2	23.60	0	0.00	23.40	2	3,791	0.05%
2018/06/15	3	23.95	23	23.95	23.85	-20	3,763	-0.53%
2018/06/06	1	24.20	0	0.00	24.20	1	4,299	0.02%
2018/06/05	3	24.15	0	0.00	24.10	3	4,278	0.07%
2018/06/04	1	24.15	0	0.00	24.20	1	4,277	0.02%
2018/05/28	8	24.12	0	0.00	24.10	8	4,005	0.20%
2018/05/25	1	24.25	0	0.00	24.25	1	3,979	0.03%
2018/05/24	1	24.30	1	24.50	24.50	0	3,955	0.00%
2018/05/21	1	24.55	6	24.74	24.65	-5	3,944	-0.13%
2018/05/17	1	24.55	0	0.00	24.45	1	4,026	0.02%
2018/05/16	3	24.83	6	24.78	24.50	-3	4,019	-0.07%
2018/05/14	1	24.25	14	24.26	24.35	-13	4,086	-0.32%
2018/05/02	0	0.00	1	24.35	24.20	-1	4,077	-0.02%
2018/04/30	2	24.10	3	24.35	24.15	-1	4,084	-0.02%
2018/04/27	6	24.13	6	24.23	24.15	0	4,083	0.00%
2018/04/26	3	24.15	0	0.00	24.10	3	4,097	0.07%
2018/04/25	5	24.10	0	0.00	24.15	5	4,085	0.12%
2018/04/24	9	24.53	0	0.00	24.15	9	4,068	0.22%
2018/04/23	0	0.00	10	24.70	24.60	-10	4,080	-0.25%
2018/04/19	0	0.00	4	24.45	24.50	-4	4,028	-0.10%
2018/04/18	1	24.55	0	0.00	24.45	1	4,001	0.02%
2018/04/16	8	24.16	1	24.35	24.15	7	3,946	0.18%
2018/04/13	1	24.55	0	0.00	24.45	1	3,877	0.03%
2018/04/12	0	0.00	6	24.85	24.90	-6	3,832	-0.16%
2018/04/10	6	24.55	4	24.73	24.45	2	3,743	0.05%
2018/04/09	33	25.09	11	24.95	24.95	22	3,652	0.60%
2018/04/03	2	24.30	0	0.00	24.45	2	3,407	0.06%
2018/04/02	4	24.65	5	24.70	24.65	-1	3,428	-0.03%
2018/03/31	2	24.55	0	0.00	24.55	2	3,424	0.06%
2018/03/30	23	24.62	23	24.69	24.70	0	3,409	0.00%
2018/03/29	2	24.00	0	0.00	24.05	2	3,255	0.06%
2018/03/28	1	24.20	10	24.10	24.05	-9	3,177	-0.28%
2018/03/27	15	24.37	0	0.00	24.30	15	3,125	0.48%
2018/03/26	1	23.85	0	0.00	24.25	1	3,083	0.03%
2018/03/23	8	24.11	1	24.20	24.00	7	3,044	0.23%
2018/03/22	5	24.56	1	24.70	24.50	4	2,866	0.14%
2018/03/21	5	24.57	1	24.75	24.45	4	2,844	0.14%
2018/03/20	3	24.43	0	0.00	24.55	3	2,875	0.10%
2018/03/19	11	24.65	0	0.00	24.45	11	2,830	0.39%
2018/03/16	6	25.08	0	0.00	24.65	6	2,602	0.23%
2018/03/15	3	26.05	0	0.00	25.90	3	2,326	0.13%
2018/03/14	3	26.55	0	0.00	26.40	3	2,281	0.13%
2018/03/12	0	0.00	2	26.95	27.05	-2	2,261	-0.09%
2018/03/09	0	0.00	6	26.60	26.85	-6	2,259	-0.27%
2018/03/08	8	26.21	3	26.40	26.35	5	2,263	0.22%
2018/03/06	0	0.00	0.1	26.05	26.05	-0.1	2,258	0.00%
2018/03/02	3	25.80	0	0.00	26.05	3	2,386	0.13%
2018/02/27	6	26.70	0	0.00	26.50	6	2,363	0.25%
2018/02/23	0	0.00	11	26.44	26.50	-11	2,359	-0.47%
2018/02/22	25	26.20	0	0.00	26.30	25	2,381	1.05%
2018/02/21	9	26.40	0	0.00	26.90	9	2,384	0.38%
2018/02/09	1	25.55	0	0.00	24.95	1	2,352	0.04%
2018/02/05	2	27.50	0	0.00	27.50	2	2,150	0.09%
2018/02/02	3	27.90	0	0.00	28.00	3	2,134	0.14%
2018/01/19	0	0.00	10	28.90	28.80	-10	2,079	-0.48%
2018/01/16	0	0.00	10	28.30	28.65	-10	2,045	-0.49%
2018/01/15	0	0.00	0.3	28.15	28.35	-0.3	2,024	-0.01%
2018/01/10	0	0.00	10	28.80	28.70	-10	2,129	-0.47%
2018/01/08	0	0.00	13	28.41	28.60	-13	2,189	-0.59%
2018/01/02	1	28.40	0	0.00	28.55	1	2,297	0.04%