東元 (1504)-元大-文心興安券商分點個股進出

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

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-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安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
2024/11/21	2	52.20	4	51.80	52.00	-2	4,448	-0.05%
2024/11/20	1	52.20	15	52.28	52.40	-14	4,397	-0.32%
2024/11/19	1	52.30	6.2	52.24	52.20	-5.2	4,374	-0.12%
2024/11/18	2.1	52.31	19.1	52.38	52.40	-17	4,347	-0.39%
2024/11/15	11	51.95	37.1	51.98	52.00	-26.1	4,336	-0.60%
2024/11/14	3	51.30	9	51.38	51.50	-6	4,291	-0.14%
2024/11/13	7	50.29	2	50.05	50.60	5	4,222	0.12%
2024/11/12	3	49.98	1	49.95	49.30	2	4,199	0.05%
2024/11/11	5	50.34	1.2	50.68	50.50	3.8	4,170	0.09%
2024/11/08	3	50.93	2	50.90	50.60	1	4,194	0.02%
2024/11/07	2	50.90	11	50.84	51.10	-9	4,236	-0.21%
2024/11/06	1	50.30	2	50.39	50.00	-1	4,202	-0.02%
2024/11/04	0.3	49.68	2	49.60	49.90	-1.7	4,470	-0.04%
2024/10/30	0	0.00	0	49.45	49.40	0	4,651	0.00%
2024/10/29	1.1	49.06	1	48.85	48.60	0.1	4,608	0.00%
2024/10/28	2	49.50	0.2	49.35	49.90	1.8	4,561	0.04%
2024/10/25	0.3	48.87	2	48.80	48.55	-1.7	4,547	-0.04%
2024/10/24	0.1	48.81	0	0.00	48.75	0.1	4,546	0.00%
2024/10/23	0.1	49.10	0	0.00	49.10	0.1	4,552	0.00%
2024/10/18	0	0.00	6.3	49.85	49.60	-6.3	4,816	-0.13%
2024/10/17	2	49.40	2	49.35	49.35	0	4,876	0.00%
2024/10/16	2	49.00	0	0.00	49.90	2	4,983	0.04%
2024/10/15	0.1	49.25	0.4	49.20	49.50	-0.3	4,897	-0.01%
2024/10/14	0	0.00	0	48.95	49.05	0	4,942	0.00%
2024/10/11	0	48.95	0	0.00	49.05	0	5,045	0.00%
2024/10/09	0	0.00	0.1	49.45	49.45	-0.1	5,251	0.00%
2024/10/08	5	49.75	5	49.80	49.80	0	5,307	0.00%
2024/10/07	11	49.39	24	50.34	50.70	-13	5,338	-0.24%
2024/10/04	0.2	48.41	0	0.00	48.65	0.2	5,309	0.00%
2024/10/01	6	47.95	0	0.00	47.75	6	5,497	0.11%
2024/09/30	5	48.96	0	0.00	48.80	5	5,553	0.09%
2024/09/27	0	0.00	4	49.64	49.65	-4	5,724	-0.07%
2024/09/26	5	49.70	7	49.99	49.50	-2	5,795	-0.04%
2024/09/25	0	0.00	8	49.48	49.70	-8	5,858	-0.14%
2024/09/24	5.1	48.60	0.1	48.68	48.70	5	5,987	0.08%
2024/09/23	1.4	48.84	0	0.00	49.00	1.4	6,090	0.02%
2024/09/20	1.4	48.94	9	49.26	49.05	-7.6	6,170	-0.12%
2024/09/18	0	0.00	7	49.35	49.05	-7	6,329	-0.11%
2024/09/13	1	48.20	1	48.20	48.40	0	6,486	0.00%
2024/09/12	0	0.00	1	47.81	48.15	-1	6,805	-0.02%
2024/09/11	0	0.00	0.1	45.90	45.90	-0.1	7,345	0.00%
2024/09/10	0	0.00	1	46.45	46.45	-1	7,605	-0.01%
2024/09/06	1	46.55	2	46.40	46.70	-1	7,988	-0.01%
2024/09/05	6.2	47.03	5	47.10	46.30	1.2	8,195	0.01%
2024/09/04	16	46.18	5	46.60	46.05	11	8,464	0.13%
2024/09/03	0	0.00	0.2	48.30	48.40	-0.2	8,808	0.00%
2024/09/02	0	0.00	0.5	48.35	48.50	-0.5	9,044	-0.01%
2024/08/30	1.1	48.53	0	0.00	49.05	1.1	9,310	0.01%
2024/08/29	0	0.00	2	48.88	49.15	-2	9,614	-0.02%
2024/08/28	0	0.00	0	48.95	48.95	0	10,062	0.00%
2024/08/26	0	48.75	2	49.00	48.85	-2	10,818	-0.02%
2024/08/23	0.1	48.35	0	0.00	48.45	0.1	10,958	0.00%
2024/08/22	0	0.00	0.1	47.95	47.85	-0.1	11,104	0.00%
2024/08/21	2	48.43	0	0.00	48.35	2	11,296	0.02%
2024/08/20	1	48.00	1.1	48.06	48.20	-0.1	11,396	0.00%
2024/08/19	3.1	47.99	0	0.00	47.80	3.1	11,480	0.03%
2024/08/16	2	46.25	1.2	46.41	46.20	0.8	11,436	0.01%
2024/08/15	0	0.00	6	46.02	46.45	-6	11,528	-0.05%
2024/08/14	0	0.00	2	46.40	46.40	-2	11,665	-0.02%
2024/08/13	0	0.00	0.1	45.90	45.85	-0.1	11,729	0.00%
2024/08/12	0.1	46.00	1	45.55	46.30	-0.9	11,786	-0.01%
2024/08/09	1.3	45.28	0	0.00	45.30	1.3	11,849	0.01%
2024/08/08	1	44.25	1.2	44.65	44.05	-0.2	11,872	0.00%
2024/08/07	1.2	45.70	0	0.00	45.50	1.2	12,023	0.01%
2024/08/06	0.2	43.05	0	0.00	43.00	0.2	12,101	0.00%
2024/08/05	3.1	43.30	12	43.67	43.20	-8.9	12,010	-0.07%
2024/08/02	1	48.05	0	0.00	47.60	1	11,985	0.01%
2024/07/31	1.1	49.03	0	0.00	48.60	1.1	12,134	0.01%
2024/07/30	1.1	48.04	2	48.48	48.75	-0.9	12,301	-0.01%
2024/07/29	3	48.08	0.1	48.15	48.00	2.9	12,612	0.02%
2024/07/26	1	48.65	0.1	49.00	48.65	0.9	12,756	0.01%
2024/07/23	3.1	49.26	0	0.00	49.45	3.1	12,895	0.02%
2024/07/22	6.3	48.52	0	0.00	48.00	6.3	13,015	0.05%
2024/07/19	13	50.08	0.1	49.60	49.35	12.9	13,033	0.10%
2024/07/18	8	50.55	7.1	50.50	50.60	0.9	13,258	0.01%
2024/07/17	0.2	51.38	1	51.60	50.90	-0.8	13,572	-0.01%
2024/07/16	3.1	51.07	0.2	51.20	50.90	2.9	13,983	0.02%
2024/07/15	6.1	51.12	2	51.45	51.20	4.1	15,045	0.03%
2024/07/12	3.4	51.06	4	51.35	51.10	-0.6	16,096	0.00%
2024/07/11	25.3	51.75	12.1	51.77	51.30	13.2	16,870	0.08%
2024/07/10	5	52.36	0	0.00	52.30	5	17,099	0.03%
2024/07/09	7.1	52.30	1.2	52.30	52.20	5.9	18,151	0.03%
2024/07/08	7.1	52.56	3	52.80	52.60	4.1	19,245	0.02%
2024/07/05	27	53.62	9	53.31	53.40	18	19,503	0.09%
2024/07/04	3	53.03	1.1	53.30	53.10	2	19,437	0.01%
2024/07/03	7	52.79	0.2	52.82	52.40	6.8	19,582	0.03%
2024/07/02	8.3	53.12	1.1	53.58	52.90	7.3	19,575	0.04%
2024/07/01	4.2	52.81	1.8	53.20	52.80	2.4	19,640	0.01%
2024/06/28	13	53.58	46	53.60	53.50	-33	19,833	-0.17%
2024/06/27	9	52.62	3	52.80	52.20	6	20,069	0.03%
2024/06/26	5	53.00	3	52.90	52.70	2	20,736	0.01%
2024/06/25	22.1	52.60	1	53.00	53.00	21.1	21,206	0.10%
2024/06/24	43.1	53.00	1.3	53.12	52.80	41.8	21,406	0.20%
2024/06/21	10	54.06	9	53.70	53.70	1	22,206	0.00%
2024/06/20	2.1	54.14	1	54.20	54.30	1.1	22,389	0.00%
2024/06/19	12	53.52	1	53.70	53.40	11	22,940	0.05%
2024/06/18	35.1	54.21	2	54.30	53.90	33.1	23,447	0.14%
2024/06/17	1	57.50	1	57.90	57.60	0	23,541	0.00%
2024/06/14	18	58.20	7	58.33	57.90	11	24,041	0.05%
2024/06/13	2	57.50	0	57.40	57.30	2	24,194	0.01%
2024/06/12	1	57.30	1	57.40	57.80	0	24,323	0.00%
2024/06/11	8.4	58.96	4	58.93	58.50	4.4	24,310	0.02%
2024/06/07	5.1	58.86	3	58.33	59.00	2.1	24,359	0.01%
2024/06/06	2	57.10	10	57.50	57.60	-8	24,223	-0.03%
2024/06/05	6	57.10	59.1	57.73	57.30	-53.1	24,096	-0.22%
2024/06/04	9	57.16	11.1	57.22	57.60	-2.1	24,016	-0.01%
2024/06/03	61.1	56.76	18	56.48	57.50	43.1	23,891	0.18%
2024/05/31	2	54.62	23.1	55.12	56.20	-21.1	23,869	-0.09%
2024/05/30	3.1	53.13	0	0.00	53.00	3.1	23,395	0.01%
2024/05/29	2	53.45	0	0.00	53.30	2	23,379	0.01%
2024/05/28	8	53.85	2	54.05	53.60	6	23,417	0.03%
2024/05/27	3	54.50	2	55.30	54.30	1	23,576	0.00%
2024/05/24	0	0.00	4	54.10	53.50	-4	23,562	-0.02%
2024/05/23	10.1	52.81	9	52.90	52.50	1.1	23,866	0.00%
2024/05/22	1	53.80	10	53.70	53.70	-9	23,926	-0.04%
2024/05/21	2	53.90	1	54.10	53.60	1	23,939	0.00%
2024/05/20	16.1	55.14	0.3	55.06	54.80	15.8	23,839	0.07%
2024/05/17	0.2	55.31	4	55.25	55.80	-3.8	23,744	-0.02%
2024/05/16	2.1	54.51	6	54.68	54.50	-3.9	23,840	-0.02%
2024/05/15	2	54.35	1	55.10	54.40	1	23,956	0.00%
2024/05/14	0.1	55.00	5.2	54.59	54.40	-5.1	23,913	-0.02%
2024/05/13	12.1	54.24	8	54.03	54.00	4.1	23,871	0.02%
2024/05/10	3	54.80	1	55.00	55.10	2	23,750	0.01%
2024/05/09	3	55.60	0.1	55.80	55.80	2.9	23,638	0.01%
2024/05/08	14.1	56.98	1	56.70	56.30	13.1	23,560	0.06%
2024/05/07	17.1	56.88	4.6	57.00	57.20	12.5	23,467	0.05%
2024/05/06	3.1	56.36	21	56.02	56.60	-17.9	23,439	-0.08%
2024/05/03	4.5	56.16	9	56.48	55.70	-4.5	23,356	-0.02%
2024/05/02	10.1	56.60	15	56.98	56.70	-4.9	23,183	-0.02%
2024/04/30	6.7	55.86	62.5	55.61	55.60	-55.9	22,859	-0.24%
2024/04/29	4	56.55	24.3	56.83	56.70	-20.3	22,836	-0.09%
2024/04/26	13	57.89	10.2	58.35	57.10	2.8	22,743	0.01%
2024/04/25	6	58.57	8	58.80	58.10	-2	22,610	-0.01%
2024/04/24	6	59.76	9	59.70	59.30	-2.9	22,489	-0.01%
2024/04/23	2.1	58.10	3	58.03	58.30	-0.9	22,272	0.00%
2024/04/22	17	59.18	40	58.14	58.50	-23	21,932	-0.10%
2024/04/19	47	60.67	53.8	60.53	59.90	-6.7	21,448	-0.03%
2024/04/18	52.4	61.44	63.8	60.95	61.00	-11.4	20,336	-0.06%
2024/04/17	135.2	59.18	88	59.69	61.10	47.2	19,309	0.24%	大買/
2024/04/16	9	57.71	19	57.01	56.30	-10	18,471	-0.05%
2024/04/15	117	60.58	111.5	59.85	59.20	5.5	18,113	0.03%	大買/大賣/
2024/04/12	36.3	59.84	49.3	60.14	60.80	-13	17,034	-0.08%
2024/04/11	35.3	56.97	19	56.82	56.50	16.3	15,929	0.10%
2024/04/10	6	56.30	0.1	56.69	56.20	5.9	15,614	0.04%
2024/04/09	20	56.76	12	56.99	57.00	8	15,590	0.05%
2024/04/08	1	55.90	0.4	56.10	56.30	0.6	15,515	0.00%
2024/04/03	3.3	55.84	10	55.89	55.70	-6.7	15,485	-0.04%
2024/04/02	16	55.47	13.7	55.45	55.40	2.3	15,522	0.01%
2024/04/01	35.1	56.37	12.4	56.68	56.20	22.7	15,345	0.15%
2024/03/29	27.1	56.24	23.4	57.31	58.10	3.7	15,029	0.02%
2024/03/28	2.5	56.96	21	56.97	57.10	-18.5	14,351	-0.13%
2024/03/27	3	55.04	21.1	55.62	55.70	-18.1	13,900	-0.13%
2024/03/26	69	56.16	24.9	56.70	55.60	44.1	13,789	0.32%
2024/03/25	11.1	56.04	11	56.34	56.00	0.1	13,009	0.00%
2024/03/22	50.5	56.95	33.8	56.63	55.90	16.7	12,967	0.13%
2024/03/21	42.3	58.23	16.5	58.48	58.10	25.8	12,586	0.20%
2024/03/20	15	56.13	23.7	56.22	56.00	-8.7	12,939	-0.07%
2024/03/19	38.6	54.41	51.5	55.39	55.00	-12.9	12,418	-0.10%
2024/03/18	15.7	52.36	29.7	52.37	52.80	-14	11,707	-0.12%
2024/03/15	6.2	50.97	2	51.05	50.60	4.2	11,390	0.04%
2024/03/14	4	51.17	2.1	51.48	51.50	1.9	11,222	0.02%
2024/03/13	10.2	51.24	16.6	51.50	51.00	-6.4	11,182	-0.06%
2024/03/12	6.5	50.80	15.5	50.66	51.10	-9	11,372	-0.08%
2024/03/11	2.7	49.82	12	49.98	50.30	-9.3	11,599	-0.08%
2024/03/08	16.2	49.35	16.1	49.69	49.40	0.1	11,867	0.00%
2024/03/07	17	50.20	14.1	50.13	50.10	2.9	12,105	0.02%
2024/03/06	11.3	49.95	21.4	49.96	50.50	-10.1	11,973	-0.08%
2024/03/05	7	48.44	12.2	48.75	48.95	-5.2	11,645	-0.04%
2024/03/04	8	48.69	7	48.82	48.75	1	11,615	0.01%
2024/03/01	4.3	49.27	4.1	48.85	48.65	0.2	11,583	0.00%
2024/02/29	7.3	49.20	24.2	49.09	49.20	-16.9	11,483	-0.15%
2024/02/27	8.4	47.60	0.2	48.40	47.60	8.2	11,383	0.07%
2024/02/26	32.5	48.57	23.4	48.87	48.25	9	11,321	0.08%
2024/02/23	2	47.80	8.1	47.78	47.95	-6.1	11,017	-0.06%
2024/02/22	4.2	47.23	2	47.45	47.05	2.2	11,068	0.02%
2024/02/21	0	47.45	2	47.13	47.05	-2	11,372	-0.02%
2024/02/20	0	0.00	2	47.43	47.45	-2	11,654	-0.02%
2024/02/19	4	48.15	3.5	47.88	47.35	0.5	11,852	0.00%
2024/02/16	1.5	46.83	8	47.14	47.60	-6.5	11,802	-0.06%
2024/02/15	7	45.94	8	45.92	45.85	-1	11,903	-0.01%
2024/02/05	2.1	46.16	10	46.55	46.65	-7.9	11,990	-0.07%
2024/02/02	4.1	46.21	5	46.68	46.30	-1	12,011	-0.01%
2024/02/01	0	0.00	2.1	46.55	46.75	-2.1	12,007	-0.02%
2024/01/31	1.7	46.20	2	46.25	46.05	-0.3	11,978	0.00%
2024/01/30	4	46.16	5	46.32	46.20	-1	12,019	-0.01%
2024/01/29	1.1	46.17	17	45.91	46.20	-16	12,024	-0.13%
2024/01/26	0.5	45.06	0	0.00	45.20	0.5	11,964	0.00%
2024/01/25	1	45.15	0	0.00	45.20	1	11,984	0.01%
2024/01/24	2	45.30	35	45.25	45.20	-33	12,063	-0.27%
2024/01/23	7	45.79	27.5	45.61	45.45	-20.5	12,091	-0.17%
2024/01/22	13.1	44.15	0	0.00	44.95	13.1	11,935	0.11%
2024/01/19	5	43.93	0	0.00	43.90	5	11,891	0.04%
2024/01/18	0.3	43.40	0	0.00	43.80	0.3	11,910	0.00%
2024/01/17	9.8	43.75	5	44.45	43.40	4.8	11,917	0.04%
2024/01/16	4	44.88	0	0.00	44.80	4	11,808	0.03%
2024/01/15	0	0.00	1	45.60	45.55	-1	11,885	-0.01%
2024/01/12	1	45.10	0	0.00	44.90	1	12,000	0.01%
2024/01/11	16	44.95	9	45.47	44.95	7	12,058	0.06%
2024/01/10	23	45.17	0	0.00	45.35	23	12,112	0.19%
2024/01/09	12.3	45.53	6	45.59	45.40	6.3	12,186	0.05%
2024/01/08	1	46.05	2	45.90	45.95	-1	12,149	-0.01%
2024/01/05	7	46.25	0	0.00	46.05	7	12,177	0.06%
2024/01/04	4	46.46	0	0.00	46.75	4	12,201	0.03%
2024/01/03	22.1	46.70	5	46.55	46.55	17.1	12,356	0.14%
2024/01/02	2	47.43	10	47.19	47.50	-8	12,271	-0.07%
2023/12/29	15	46.76	7	46.76	46.80	8	12,148	0.07%
2023/12/28	8.2	46.81	8	46.89	46.85	0.2	12,153	0.00%
2023/12/27	3	46.13	4	46.16	45.95	-1	12,096	-0.01%
2023/12/26	5	46.49	3	46.70	46.40	2	12,130	0.02%
2023/12/25	0	0.00	23	46.26	46.30	-23	12,154	-0.19%
2023/12/22	2	45.48	0	0.00	45.60	2	12,258	0.02%
2023/12/21	15.5	45.42	3.1	45.58	45.25	12.5	12,438	0.10%
2023/12/20	1	46.10	1	46.25	46.30	0	12,545	0.00%
2023/12/19	7.1	46.16	3	45.98	45.95	4.1	12,743	0.03%
2023/12/18	11	46.77	2	46.82	46.60	9	12,657	0.07%
2023/12/15	17	47.07	37.1	47.12	46.60	-20.1	12,517	-0.16%
2023/12/14	2	45.20	4.1	45.69	45.65	-2.1	11,516	-0.02%
2023/12/13	4.1	45.20	4	45.19	45.05	0.1	11,416	0.00%
2023/12/12	15	45.39	9.1	45.17	45.10	5.9	11,526	0.05%
2023/12/11	1.3	45.74	3.1	45.55	45.70	-1.7	11,478	-0.02%
2023/12/08	4.1	45.95	11.3	46.07	45.80	-7.2	11,478	-0.06%
2023/12/07	27.3	46.70	25.6	46.28	46.05	1.7	11,362	0.02%
2023/12/06	15.1	46.02	6.1	46.41	45.65	9	10,927	0.08%
2023/12/05	11	44.64	2	44.85	45.05	9	10,481	0.09%
2023/12/04	15.9	45.16	5	44.98	44.85	10.9	10,209	0.11%
2023/12/01	0.1	46.50	1	46.80	46.25	-0.9	9,873	-0.01%
2023/11/30	1	47.00	7.1	47.01	46.70	-6.1	9,811	-0.06%
2023/11/29	7.1	47.14	3.1	47.19	46.80	4.1	9,838	0.04%
2023/11/28	5	47.12	5	47.65	47.50	0	9,780	0.00%
2023/11/27	21	47.66	9	47.75	47.35	12	9,718	0.12%
2023/11/24	15	47.59	47.1	47.59	47.35	-32.1	9,668	-0.33%
2023/11/23	21.1	46.82	25	46.89	46.85	-3.9	9,518	-0.04%
2023/11/22	8	45.96	2	46.17	46.10	6	9,462	0.06%
2023/11/21	19.1	46.34	91.1	46.39	46.20	-72.1	9,394	-0.77%
2023/11/20	46	46.46	14.6	46.74	46.95	31.4	9,437	0.33%
2023/11/17	64.7	45.78	3	45.75	45.75	61.7	9,162	0.67%
2023/11/16	14	44.02	8	44.08	44.35	6	9,069	0.07%
2023/11/15	3.1	44.77	3	44.85	44.65	0.1	8,980	0.00%
2023/11/14	15.5	44.59	6.1	44.35	44.30	9.4	9,219	0.10%
2023/11/13	6.7	44.78	1	45.45	46.05	5.7	9,059	0.06%
2023/11/10	1.2	45.82	1	45.90	45.75	0.2	9,118	0.00%
2023/11/08	4	46.84	3	46.63	46.60	1	9,343	0.01%
2023/11/07	4.3	46.81	1	47.00	47.00	3.3	9,596	0.03%
2023/11/06	4.1	47.70	1	47.55	47.40	3.1	9,659	0.03%
2023/11/03	0	0.00	1	47.55	47.60	-1	9,710	-0.01%
2023/11/02	3	46.47	6	46.76	46.75	-3	9,839	-0.03%
2023/11/01	8	45.95	1	45.40	45.40	7	9,973	0.07%
2023/10/31	4.1	46.52	1	47.20	46.10	3.1	10,060	0.03%
2023/10/30	0.1	47.55	0	0.00	47.50	0.1	10,326	0.00%
2023/10/26	5.1	47.91	2.1	47.97	47.80	3	10,780	0.03%
2023/10/25	4	49.11	2	49.44	48.60	2	11,168	0.02%
2023/10/24	2	48.80	7.1	48.55	48.95	-5.1	11,637	-0.04%
2023/10/23	14	49.32	10.6	49.26	49.15	3.4	14,067	0.02%
2023/10/20	8.9	46.68	3	47.67	48.15	5.9	15,471	0.04%
2023/10/19	11.1	47.97	7	47.51	47.45	4.1	15,903	0.03%
2023/10/18	7	48.00	4	48.06	48.60	3	16,773	0.02%
2023/10/17	19	48.47	11	47.71	47.75	8	16,840	0.05%
2023/10/16	0.3	48.93	2.1	49.00	49.05	-1.8	17,089	-0.01%
2023/10/13	15.1	49.08	4	49.10	49.10	11.1	17,406	0.06%
2023/10/12	7.1	49.72	8	49.68	49.80	-1	18,131	-0.01%
2023/10/11	9.3	48.92	3	49.50	48.50	6.3	18,470	0.03%
2023/10/06	3	50.28	6	49.96	49.90	-3	18,486	-0.02%
2023/10/05	7	50.16	5.1	50.40	50.60	1.9	18,612	0.01%
2023/10/04	15.7	49.85	10	49.70	49.60	5.6	18,830	0.03%
2023/10/03	12.7	51.45	8	51.60	51.00	4.7	19,013	0.02%
2023/10/02	2.2	51.53	9	51.98	52.10	-6.9	19,083	-0.04%
2023/09/28	4.6	52.09	21	51.81	52.00	-16.5	19,150	-0.09%
2023/09/27	4.1	52.20	9	52.09	52.00	-4.9	19,231	-0.03%
2023/09/26	5.3	51.88	6	51.98	51.70	-0.7	19,176	0.00%
2023/09/25	6.2	51.60	14	51.86	51.40	-7.9	19,087	-0.04%
2023/09/22	9	50.26	18.1	50.58	51.00	-9.1	18,922	-0.05%
2023/09/21	10.1	49.24	18	49.38	48.75	-7.9	18,722	-0.04%
2023/09/20	12	50.51	5	50.36	50.60	7	18,815	0.04%
2023/09/19	36	50.28	45	50.35	50.50	-9	19,025	-0.05%
2023/09/18	3	49.57	1	49.15	49.15	2	19,243	0.01%
2023/09/15	1	49.05	15	49.38	49.85	-14	19,513	-0.07%
2023/09/14	3	48.70	0	0.00	48.95	3	19,922	0.02%
2023/09/13	11	48.44	6	48.58	48.55	5	20,240	0.02%
2023/09/12	1	47.50	17	47.55	47.60	-16	21,177	-0.08%
2023/09/11	5	47.27	7	46.94	46.80	-2	21,496	-0.01%
2023/09/08	8	48.25	9.1	48.08	48.20	-1.1	21,678	-0.01%
2023/09/07	2.1	47.72	3	47.87	47.70	-0.9	21,834	0.00%
2023/09/06	24	48.21	6	48.09	48.05	18	22,052	0.08%
2023/09/05	1	48.45	1	48.60	48.70	0	22,471	0.00%
2023/09/04	17	48.54	6	48.60	48.90	11	22,853	0.05%
2023/09/01	10	50.01	5	49.82	49.30	5	23,380	0.02%
2023/08/31	5	49.94	8	49.77	49.90	-3	23,598	-0.01%
2023/08/30	6.1	49.77	2	49.83	49.40	4.1	24,036	0.02%
2023/08/29	2	49.15	1	49.70	49.55	1	25,008	0.00%
2023/08/28	1	49.70	5.1	50.11	49.60	-4.1	25,126	-0.02%
2023/08/25	17.1	50.48	12	50.37	50.10	5.1	25,489	0.02%
2023/08/24	4	50.85	8.1	51.08	51.10	-4.1	25,596	-0.02%
2023/08/23	8	49.27	7.1	49.26	49.30	0.9	25,596	0.00%
2023/08/22	17.3	49.63	7	49.59	49.25	10.3	25,880	0.04%
2023/08/21	6.1	50.27	7	50.26	50.10	-0.9	26,172	0.00%
2023/08/18	26.1	51.91	10	52.64	51.20	16.1	26,329	0.06%
2023/08/17	17	51.05	9.5	50.97	51.20	7.5	26,331	0.03%
2023/08/16	11	50.83	8	51.10	50.80	3	26,923	0.01%
2023/08/15	0	0.00	1	51.00	50.90	-1	28,001	0.00%
2023/08/14	13	50.46	14.1	50.83	49.75	-1.1	29,259	0.00%
2023/08/11	17.1	49.82	7	49.97	49.70	10.1	29,311	0.03%
2023/08/10	8.9	51.00	0	0.00	50.70	8.9	29,651	0.03%
2023/08/09	7	52.17	4	52.00	52.20	3	30,459	0.01%
2023/08/08	2	52.35	0	0.00	52.30	2	30,630	0.01%
2023/08/07	9	53.18	9	52.92	53.80	0	30,917	0.00%
2023/08/04	2	51.65	4	52.20	52.50	-2	30,934	-0.01%
2023/08/02	25.1	53.37	24	53.48	53.10	1.1	31,471	0.00%
2023/08/01	18	53.49	9	53.28	53.20	9	32,218	0.03%
2023/07/31	23	54.57	19	54.77	53.80	4	32,510	0.01%
2023/07/28	14.2	54.05	18	53.91	54.60	-3.8	32,582	-0.01%
2023/07/27	29	55.23	21.3	55.25	55.00	7.7	32,509	0.02%
2023/07/26	125.4	59.02	93.4	57.66	55.00	32	32,680	0.10%	大買/
2023/07/25	19	56.49	74.9	57.53	59.00	-55.9	30,459	-0.18%
2023/07/24	41.1	55.30	16	55.52	53.70	25.1	29,135	0.09%
2023/07/21	31.2	54.95	39.1	55.29	55.60	-7.9	28,830	-0.03%
2023/07/20	14.2	52.88	15	52.91	52.90	-0.9	28,388	0.00%
2023/07/19	17.1	51.80	5.1	51.66	51.50	12	28,384	0.04%
2023/07/18	14.1	53.47	104	53.29	53.00	-89.9	28,340	-0.32%	大賣/
2023/07/17	134.5	54.98	56.2	55.09	54.70	78.3	28,293	0.28%	大買/
2023/07/14	17.2	53.24	18.7	53.25	53.50	-1.5	27,997	-0.01%
2023/07/13	3.2	51.94	2	51.75	52.00	1.2	27,939	0.00%
2023/07/12	5.1	52.82	4	52.93	52.70	1.1	28,160	0.00%
2023/07/11	13.1	52.52	8	52.56	52.20	5.1	28,583	0.02%
2023/07/10	11.7	52.56	6	52.87	52.70	5.7	29,213	0.02%
2023/07/07	4.2	51.36	5	51.12	51.00	-0.9	29,612	0.00%
2023/07/06	11.3	51.76	16	51.63	51.50	-4.8	30,322	-0.02%
2023/07/05	14.3	52.65	4	52.48	52.10	10.3	30,540	0.03%
2023/07/04	5	53.47	0	0.00	53.00	5	31,007	0.02%
2023/07/03	3	53.87	8	54.07	54.00	-5	31,095	-0.02%
2023/06/30	12.1	53.19	5	53.04	53.30	7.1	31,439	0.02%
2023/06/29	7.2	52.91	17	52.92	52.90	-9.8	31,887	-0.03%
2023/06/28	3	52.87	6	52.88	52.70	-3	32,794	-0.01%
2023/06/27	39.1	54.53	28	53.20	53.50	11.1	33,152	0.03%
2023/06/26	25.2	55.20	20.1	55.20	54.50	5.2	34,208	0.02%
2023/06/21	13	56.64	22.3	56.77	57.00	-9.3	35,109	-0.03%
2023/06/20	22.2	57.25	22.2	57.26	56.90	0	35,780	0.00%
2023/06/19	37.3	56.55	47.2	55.94	55.80	-9.9	36,374	-0.03%
2023/06/16	56.7	56.74	62.2	57.00	56.80	-5.4	36,338	-0.01%
2023/06/15	23.2	53.59	16	53.63	54.30	7.2	35,547	0.02%
2023/06/14	36.3	53.37	16	53.42	53.40	20.3	35,532	0.06%
2023/06/13	18.1	53.69	8	53.58	53.60	10.1	35,517	0.03%
2023/06/12	14.2	53.41	20	53.46	53.00	-5.8	35,910	-0.02%
2023/06/09	42.2	55.07	22	54.95	54.70	20.2	35,907	0.06%
2023/06/08	26.2	56.76	29.2	56.58	56.30	-3	35,702	-0.01%
2023/06/07	18.2	56.37	38	56.60	57.40	-19.8	35,651	-0.06%
2023/06/06	10	54.45	9	54.54	54.50	1	35,811	0.00%
2023/06/05	18.1	55.08	17	54.88	54.70	1	36,222	0.00%
2023/06/02	43	54.10	30.1	54.01	54.10	13	36,299	0.04%
2023/06/01	6	51.87	31	52.01	52.00	-25	35,459	-0.07%
2023/05/31	16	51.72	14	51.76	51.20	2	35,375	0.01%
2023/05/30	21	51.08	6	51.40	51.10	15	35,007	0.04%
2023/05/29	8	51.95	24	52.15	51.80	-16	34,911	-0.05%
2023/05/26	16	50.89	15	50.85	50.90	1	34,768	0.00%
2023/05/25	17.5	52.68	20.1	52.83	51.80	-2.6	34,623	-0.01%
2023/05/24	9.1	51.23	7	51.52	52.40	2.1	34,240	0.01%
2023/05/23	16	51.81	10	51.93	51.90	6	34,146	0.02%
2023/05/22	37.1	52.06	58	51.63	51.90	-21	34,209	-0.06%
2023/05/19	86	51.21	64.3	51.07	51.10	21.7	33,571	0.06%
2023/05/18	21	48.74	29	49.23	49.80	-8	32,429	-0.02%
2023/05/17	6	46.78	11.5	46.87	47.00	-5.5	31,184	-0.02%
2023/05/16	66	46.75	60.2	46.89	47.00	5.8	30,965	0.02%
2023/05/15	134	47.60	124.5	47.20	47.15	9.6	30,378	0.03%	大買/大賣/
2023/05/12	15.1	45.14	10.1	45.09	45.50	5	29,474	0.02%
2023/05/11	15.1	45.14	10.1	45.09	44.95	5	29,168	0.02%
2023/05/10	33.1	46.32	31	46.41	46.70	2.1	28,742	0.01%
2023/05/09	31.3	47.86	41	47.60	47.00	-9.7	28,588	-0.03%
2023/05/08	76	48.34	65.2	48.42	48.70	10.9	27,900	0.04%
2023/05/05	13.1	45.49	60.3	45.33	45.65	-47.2	26,863	-0.18%
2023/05/04	15	46.16	12.2	46.31	46.60	2.8	26,436	0.01%
2023/05/03	4.1	45.97	23	45.84	45.70	-19	26,125	-0.07%
2023/05/02	69.1	45.74	21.6	45.64	46.25	47.5	25,840	0.18%
2023/04/28	13	44.27	17.2	44.33	44.15	-4.2	25,225	-0.02%
2023/04/27	4.1	43.65	1	43.70	43.65	3.1	24,939	0.01%
2023/04/26	6.1	43.05	7	42.89	43.25	-0.9	24,679	0.00%
2023/04/25	27.2	44.66	25.2	44.29	43.05	2	24,372	0.01%
2023/04/24	4	43.97	2	44.35	44.45	2	23,832	0.01%
2023/04/21	12.2	44.00	17.1	43.54	43.80	-4.9	23,623	-0.02%
2023/04/20	13.1	44.28	13.1	44.30	44.00	0	23,290	0.00%
2023/04/19	19.2	45.22	40.7	44.98	45.00	-21.5	23,008	-0.09%
2023/04/18	35.2	44.93	31.2	44.44	44.30	4	22,521	0.02%
2023/04/17	9.1	45.06	6.2	45.27	44.60	2.9	22,278	0.01%
2023/04/14	28.1	44.93	23.3	44.95	44.85	4.8	21,874	0.02%
2023/04/13	67.3	46.14	61	46.07	46.00	6.3	21,267	0.03%
2023/04/12	40.4	45.14	50.2	45.18	45.40	-9.8	20,354	-0.05%
2023/04/11	50.4	45.05	111	44.77	44.40	-60.6	19,625	-0.31%	大賣/
2023/04/10	90.3	43.90	24	43.76	43.95	66.3	18,702	0.35%
2023/04/07	19	43.54	54.1	43.40	43.05	-35.1	18,260	-0.19%
2023/04/06	7.1	42.21	12	42.04	42.60	-4.9	17,591	-0.03%
2023/03/31	27	41.81	11.1	41.93	42.50	15.9	17,338	0.09%
2023/03/30	40.1	43.04	16.6	42.77	42.70	23.5	16,783	0.14%
2023/03/29	68.5	42.42	65	42.51	42.90	3.5	16,156	0.02%
2023/03/28	34.1	41.06	50	41.25	40.90	-15.9	15,121	-0.10%
2023/03/27	113.1	43.19	49.4	42.38	41.90	63.6	14,519	0.44%	大買/
2023/03/24	26	41.93	83.2	42.31	44.00	-57.2	13,151	-0.43%
2023/03/23	58	39.61	56.5	39.58	40.00	1.5	11,847	0.01%
2023/03/22	36.2	38.23	38.1	38.37	37.90	-1.9	10,854	-0.02%
2023/03/21	16.1	36.30	36	36.43	36.25	-19.9	9,674	-0.21%
2023/03/20	18.1	35.73	14	35.85	35.85	4.1	9,313	0.04%
2023/03/17	19	35.13	52.3	35.30	35.20	-33.3	9,080	-0.37%
2023/03/16	5	35.03	4	35.11	35.00	1	8,746	0.01%
2023/03/15	42	36.00	18	36.14	35.70	24	8,502	0.28%
2023/03/14	24	34.64	5	35.30	35.20	19	7,977	0.24%
2023/03/13	3.3	35.21	5	34.93	34.90	-1.7	7,687	-0.02%
2023/03/10	46.6	35.14	12.1	35.10	35.10	34.5	7,405	0.47%
2023/03/09	42.4	36.63	86	36.31	36.00	-43.6	7,062	-0.62%
2023/03/08	12	34.96	4	34.62	34.50	8	6,249	0.13%
2023/03/07	7	33.94	69.2	34.20	35.10	-62.2	5,568	-1.12%
2023/03/06	3	32.08	8	32.22	31.95	-5	5,029	-0.10%
2023/03/03	1	31.75	5	31.46	31.55	-4	4,837	-0.08%
2023/03/02	1	30.85	0	0.00	30.80	1	4,735	0.02%
2023/02/24	1	30.80	1	31.20	30.75	0	4,662	0.00%
2023/02/23	3	30.83	7	30.99	30.95	-4	4,564	-0.09%
2023/02/22	3	30.18	3.1	30.22	30.25	-0.1	4,425	0.00%
2023/02/21	15	30.33	1.1	30.37	30.40	13.9	4,287	0.32%
2023/02/20	19.1	30.71	5	30.26	30.85	14.1	4,090	0.34%
2023/02/17	0	0.00	0.1	29.45	29.30	-0.1	3,679	0.00%
2023/02/16	0	0.00	22	29.67	29.70	-22	3,705	-0.59%
2023/02/15	0	0.00	1	29.70	29.45	-1	3,636	-0.03%
2023/02/14	0.2	29.30	2	29.25	29.40	-1.8	3,512	-0.05%
2023/02/13	0	0.00	1.2	29.26	29.30	-1.2	3,478	-0.03%
2023/02/10	0	0.00	6	29.25	29.35	-6	3,455	-0.17%
2023/02/09	1	29.00	5	29.05	29.00	-4	3,437	-0.12%
2023/02/06	0	0.00	10.1	29.00	28.90	-10.1	3,417	-0.30%
2023/02/02	1.1	28.75	0	0.00	28.85	1.1	3,401	0.03%
2023/02/01	3	28.78	0.1	29.00	28.75	3	3,403	0.09%
2023/01/31	1	28.65	1.1	28.84	28.70	-0.1	3,396	0.00%
2023/01/30	0	0.00	6.1	28.67	28.65	-6.1	3,327	-0.18%
2023/01/17	1.2	28.28	0	0.00	28.20	1.2	3,313	0.04%
2023/01/16	0	0.00	0	28.20	28.20	0	3,340	0.00%
2023/01/12	0	0.00	0	28.25	28.25	0	3,496	0.00%
2023/01/11	0	0.00	0.1	28.30	28.35	-0.1	3,492	0.00%
2023/01/10	0	0.00	5	28.45	28.50	-5	3,495	-0.14%
2023/01/09	1.1	28.35	0	0.00	28.50	1.1	3,485	0.03%
2023/01/06	0.1	28.20	1	28.35	28.25	-0.9	3,454	-0.03%
2023/01/05	24	28.33	19	28.45	28.05	5	3,484	0.14%
2023/01/04	15	27.87	8	27.90	27.90	7	3,346	0.21%
2022/12/30	0	0.00	11	27.60	27.55	-11	3,329	-0.33%
2022/12/29	0	27.55	0	0.00	27.45	0	3,394	0.00%
2022/12/28	2	27.73	5	27.77	27.70	-3	3,398	-0.09%
2022/12/27	0	27.75	0	0.00	27.80	0	3,403	0.00%
2022/12/23	3	27.15	0	0.00	27.25	3	3,429	0.09%
2022/12/22	5	27.42	0	0.00	27.35	5	3,473	0.14%
2022/12/20	1	27.15	1.3	27.39	27.30	-0.3	3,507	-0.01%
2022/12/19	2	27.40	2	27.55	27.40	0	3,512	0.00%
2022/12/16	1	27.75	0.1	27.85	27.75	0.9	3,506	0.02%
2022/12/15	31	28.20	1.1	28.20	28.20	30	3,471	0.86%
2022/12/14	0.2	28.20	0	0.00	28.15	0.2	3,480	0.01%
2022/12/12	2	27.73	0	0.00	27.80	2	3,461	0.06%
2022/12/07	1	27.95	0	0.00	27.70	1	3,548	0.03%
2022/12/06	18	28.20	5	28.57	27.90	13	3,518	0.37%
2022/12/05	1	28.15	0	0.00	28.00	1	3,447	0.03%
2022/11/29	0	0.00	6	28.10	28.20	-6	3,353	-0.18%
2022/11/28	0.1	27.75	0	0.00	27.90	0.1	3,339	0.00%
2022/11/23	0.1	27.50	0	0.00	27.40	0.1	3,374	0.00%
2022/11/22	11.1	27.45	0	0.00	27.35	11.1	3,396	0.33%
2022/11/21	0.3	28.15	0	0.00	27.80	0.3	3,350	0.01%
2022/11/18	7	28.29	1	28.25	28.10	6	3,444	0.17%
2022/11/17	1	28.50	0	0.00	29.00	1	3,383	0.03%
2022/11/16	3	28.72	0	0.00	28.50	3	3,370	0.09%
2022/11/15	2	28.75	2	29.00	29.00	0	3,317	0.00%
2022/11/14	7	28.86	0	0.00	28.85	7	3,316	0.21%
2022/11/11	0	0.00	8	29.61	29.65	-8	3,237	-0.25%
2022/11/10	0	0.00	4	29.10	28.95	-4	3,251	-0.12%
2022/11/08	0	0.00	1.1	29.43	29.30	-1.1	3,448	-0.03%
2022/11/07	0.1	29.20	0	0.00	29.30	0.1	3,409	0.00%
2022/11/04	0	0.00	1	28.85	28.95	-1	3,366	-0.03%
2022/10/31	1	28.30	0	0.00	28.50	1	3,248	0.03%
2022/10/27	0	0.00	2	28.85	29.05	-2	3,173	-0.06%
2022/10/24	0	0.00	2	27.60	27.55	-2	3,084	-0.06%
2022/10/21	2	26.85	0	0.00	27.00	2	3,094	0.06%
2022/10/20	1	26.45	0	0.00	27.05	1	3,127	0.03%
2022/10/19	0	0.00	1	27.45	27.20	-1	2,985	-0.03%
2022/10/17	1	27.00	0	0.00	27.10	1	2,992	0.03%
2022/10/13	1.2	27.33	0	0.00	26.90	1.2	3,094	0.04%
2022/10/11	0.1	27.65	0	0.00	27.50	0.1	3,045	0.00%
2022/10/07	2.1	27.86	0	0.00	27.95	2.1	3,052	0.07%
2022/10/04	2	28.00	0	0.00	28.05	2	3,039	0.07%
2022/10/03	1	27.85	1	28.20	27.85	0	3,052	0.00%
2022/09/30	1.2	27.99	0	0.00	28.15	1.2	3,089	0.04%
2022/09/29	3.2	28.05	0	0.00	27.90	3.2	3,108	0.10%
2022/09/28	1	28.20	0	0.00	28.05	1	3,101	0.03%
2022/09/26	3.2	28.51	0.1	28.50	28.30	3.1	3,197	0.10%
2022/09/23	0.1	29.25	1	28.85	29.00	-0.9	3,523	-0.03%
2022/09/19	1	28.55	1	28.40	28.40	0	4,091	0.00%
2022/09/16	5	28.30	1	28.30	28.50	4	4,278	0.09%
2022/09/15	1	28.70	0	0.00	28.75	1	4,205	0.02%
2022/09/14	1	28.90	0.1	28.90	28.70	0.9	4,198	0.02%
2022/09/13	0.1	29.40	2	29.30	29.30	-1.9	4,223	-0.04%
2022/09/08	1	28.85	0	0.00	29.15	1	4,361	0.02%
2022/09/07	1	28.95	0	0.00	28.80	1	4,373	0.02%
2022/09/06	2	29.58	0	0.00	29.30	2	4,414	0.05%
2022/09/05	1	29.45	1	29.70	29.75	0	4,436	0.00%
2022/09/01	0.2	29.05	0	0.00	29.40	0.2	4,463	0.00%
2022/08/31	2.1	29.01	0	0.00	29.60	2.1	4,441	0.05%
2022/08/30	0	0.00	2	29.15	29.30	-2	4,410	-0.05%
2022/08/29	0.1	28.80	0	0.00	29.20	0.1	4,401	0.00%
2022/08/26	12	29.64	11	29.65	29.70	1	4,355	0.02%
2022/08/25	47.5	30.25	38	29.89	29.60	9.5	4,349	0.22%
2022/08/24	1.1	29.66	1	29.85	29.70	0.1	4,308	0.00%
2022/08/23	1.4	29.36	0	0.00	29.35	1.4	4,315	0.03%
2022/08/19	0	0.00	0.1	29.50	29.50	-0.1	4,349	0.00%
2022/08/18	1.1	29.60	0.1	29.65	29.65	1.1	4,326	0.02%
2022/08/17	2.1	30.12	7	30.06	29.90	-5	4,299	-0.12%
2022/08/16	1	30.15	9	29.99	29.80	-8	4,200	-0.19%
2022/08/15	0.3	29.17	0	0.00	29.30	0.3	4,013	0.01%
2022/08/11	0.2	28.75	0	0.00	28.80	0.2	3,984	0.01%
2022/08/10	1	28.30	1	28.60	28.30	0	3,991	0.00%
2022/08/09	0.2	28.45	0	0.00	28.60	0.2	4,008	0.00%
2022/08/08	0.3	28.35	2	28.23	28.35	-1.7	4,125	-0.04%
2022/08/05	1	28.40	0	0.00	28.55	1	4,152	0.02%
2022/08/04	2.2	28.09	0	0.00	28.10	2.2	4,220	0.05%
2022/08/03	0.2	28.70	0	0.00	28.30	0.2	4,226	0.00%
2022/08/02	0	0.00	0.1	28.90	28.70	-0.1	4,230	0.00%
2022/08/01	1	29.05	1.1	29.05	29.00	-0.1	4,236	0.00%
2022/07/29	1.1	29.20	0	0.00	29.35	1.1	4,251	0.02%
2022/07/28	3	29.22	2	29.30	29.30	1	4,257	0.02%
2022/07/27	1.1	29.06	2	29.18	29.25	-0.9	4,216	-0.02%
2022/07/26	0.1	28.90	2	28.85	28.95	-1.9	4,199	-0.05%
2022/07/25	2	28.93	3	28.82	28.85	-1	4,258	-0.02%
2022/07/22	0.3	28.75	0	0.00	28.50	0.3	4,268	0.01%
2022/07/21	2	28.45	2	28.75	28.70	0	4,306	0.00%
2022/07/20	4	29.24	0.9	28.78	28.70	3.1	4,365	0.07%
2022/07/18	2.2	28.50	0	0.00	28.45	2.2	4,515	0.05%
2022/07/15	1	28.55	0	0.00	28.40	1	4,656	0.02%
2022/07/14	2	28.23	2	28.20	28.25	0	4,778	0.00%
2022/07/13	10	28.35	0	0.00	28.20	10	4,819	0.21%
2022/07/12	1	28.05	1	28.10	28.05	0	4,925	0.00%
2022/07/11	1	28.85	0	0.00	28.60	1	5,084	0.02%
2022/07/08	1	28.49	0	0.00	28.25	1	5,129	0.02%
2022/07/07	2	28.40	1	28.45	28.40	1	5,237	0.02%
2022/07/05	2	29.00	0	0.00	28.65	2	5,186	0.04%
2022/07/04	1	29.00	5	28.92	28.70	-4	5,127	-0.08%
2022/07/01	10	29.98	11	29.98	29.05	-1	5,112	-0.02%
2022/06/30	5	29.82	14	29.89	29.85	-9	4,819	-0.19%
2022/06/29	17	29.50	9	29.53	29.45	8	4,609	0.17%
2022/06/28	2	28.85	1	28.70	28.80	1	4,750	0.02%
2022/06/27	1	29.15	1	28.95	28.95	0	4,810	0.00%
2022/06/24	9	29.59	12.1	29.72	29.80	-3.1	4,699	-0.07%
2022/06/23	0.1	28.65	1	28.65	28.65	-0.9	4,532	-0.02%
2022/06/22	7	28.44	1	28.45	28.20	6	4,610	0.13%
2022/06/21	4	28.40	2	28.25	28.65	2	4,626	0.04%
2022/06/17	1	28.39	0	0.00	28.05	1	4,621	0.02%
2022/06/15	0	0.00	3	28.50	28.60	-3	4,550	-0.07%
2022/06/14	3	29.68	2	29.70	29.75	1	4,531	0.02%
2022/06/13	2	29.65	0	0.00	29.70	2	4,494	0.04%
2022/06/09	0	0.00	0.1	30.05	29.95	-0.1	4,422	0.00%
2022/06/02	1	30.00	0.1	30.10	29.90	0.9	4,429	0.02%
2022/06/01	7	30.95	2.1	30.64	30.50	4.9	4,436	0.11%
2022/05/31	0	0.00	0	30.35	30.95	0	4,384	0.00%
2022/05/25	0.1	29.25	0	0.00	28.95	0.1	4,227	0.00%
2022/05/20	0.1	28.75	1	28.65	28.75	-0.9	4,222	-0.02%
2022/05/19	1	28.30	0	0.00	28.50	1	4,193	0.02%
2022/05/18	2	28.90	1	28.80	28.70	1	4,178	0.02%
2022/05/16	1.1	28.05	1	28.00	28.25	0.1	4,119	0.00%
2022/05/13	0	28.95	1	29.05	28.90	-1	4,009	-0.02%
2022/05/12	13	28.78	0	0.00	28.60	13	3,982	0.33%
2022/05/10	1.1	29.33	1	30.00	30.10	0.1	3,881	0.00%
2022/05/06	1	30.50	2	30.73	30.80	-1	3,860	-0.03%
2022/05/05	0	0.00	9	31.35	31.05	-9	3,858	-0.23%
2022/05/04	2	31.35	2	31.15	31.20	0	3,845	0.00%
2022/05/03	3	31.10	4	30.95	31.10	-1	3,885	-0.03%
2022/04/29	3	31.83	0	0.00	31.20	3	3,867	0.08%
2022/04/28	1	31.50	2	31.60	31.70	-1	3,811	-0.03%
2022/04/27	13	31.45	6	31.83	31.70	7	3,783	0.19%
2022/04/26	12	32.53	0	0.00	32.30	12	3,739	0.32%
2022/04/25	5	32.48	2	32.40	31.90	3	3,652	0.08%
2022/04/22	6	33.03	7	32.78	32.90	-1	3,532	-0.03%
2022/04/21	6	32.86	13	33.13	32.65	-7	3,399	-0.21%
2022/04/20	0	0.00	2	33.83	33.55	-2	3,241	-0.06%
2022/04/19	8	32.75	2	32.60	32.95	6	3,086	0.19%
2022/04/18	5	32.87	20.2	33.41	32.45	-15.2	3,007	-0.50%
2022/04/15	15	33.24	22.2	33.17	33.45	-7.1	2,886	-0.25%
2022/04/14	1	32.15	4	32.63	32.70	-3	2,699	-0.11%
2022/04/13	6.1	32.32	5	32.29	32.30	1.1	2,621	0.04%
2022/04/12	11.1	31.17	0	0.00	31.25	11.1	2,477	0.45%
2022/04/11	0	0.00	2	31.25	31.05	-2	2,469	-0.08%
2022/04/08	2	30.80	6	30.85	31.00	-4	2,435	-0.16%
2022/04/07	1	31.00	1	31.05	30.50	0	2,447	0.00%
2022/04/06	3	31.50	2.1	31.50	31.40	0.9	2,411	0.04%
2022/04/01	2	31.50	6.1	31.62	31.50	-4.1	2,360	-0.17%
2022/03/31	13.1	32.73	14	32.67	32.15	-0.9	2,263	-0.04%
2022/03/30	19.1	31.18	10	31.13	31.45	9.1	1,935	0.47%
2022/03/29	0	0.00	0.2	31.00	30.70	-0.2	1,845	-0.01%
2022/03/28	0	0.00	25	30.78	30.85	-25	1,844	-1.36%
2022/03/25	9	30.89	4	31.09	30.95	5	1,820	0.27%
2022/03/24	0.1	30.25	0	0.00	30.30	0.1	1,720	0.01%
2022/03/23	2.1	30.41	1	30.40	30.30	1.1	1,751	0.06%
2022/03/22	3	30.28	0.2	30.00	30.00	2.8	1,752	0.16%
2022/03/21	1	30.05	0.1	30.05	30.05	0.9	1,723	0.05%
2022/03/18	15.1	29.55	0	0.00	30.15	15.1	1,709	0.88%
2022/03/17	11.1	29.84	0	0.00	29.95	11.1	1,644	0.68%
2022/03/16	5	29.50	0.1	29.50	29.55	5	1,600	0.31%
2022/03/15	0.1	29.65	0	0.00	29.65	0.1	1,591	0.01%
2022/03/09	0.1	29.00	0	0.00	29.10	0.1	1,647	0.01%
2022/03/08	0	28.80	0	0.00	28.70	0	1,649	0.00%
2022/03/07	2.1	29.15	1	29.20	29.10	1.1	1,656	0.06%
2022/03/04	0.1	29.90	0	0.00	29.80	0.1	1,676	0.00%
2022/03/02	1	30.05	3	30.35	30.05	-2	1,647	-0.12%
2022/02/25	0	0.00	2	29.93	30.05	-2	1,667	-0.12%
2022/02/24	0	0.00	0.1	29.75	29.75	-0.1	1,663	-0.01%
2022/02/22	1	30.10	0	0.00	30.05	1	1,653	0.06%
2022/02/21	0.1	30.45	2.1	30.57	30.50	-1.9	1,645	-0.12%
2022/02/18	4	30.18	0	0.00	30.15	4	1,657	0.24%
2022/02/16	0	0.00	1	30.15	30.25	-1	1,684	-0.06%
2022/02/15	0.1	29.85	0	0.00	29.85	0.1	1,715	0.00%
2022/02/14	0	30.15	0	0.00	30.05	0	1,712	0.00%
2022/02/11	0	0.00	0.3	30.40	30.40	-0.3	1,736	-0.02%
2022/02/10	1.1	30.53	0	0.00	30.40	1.1	1,800	0.06%
2022/02/09	0.1	30.65	1	30.60	30.70	-0.9	1,803	-0.05%
2022/02/08	0.1	29.85	0	0.00	29.85	0.1	1,794	0.00%
2022/01/26	0.1	29.45	0	0.00	29.30	0.1	1,760	0.00%
2022/01/25	3.1	29.33	0	0.00	29.20	3.1	1,788	0.17%
2022/01/24	0	30.20	0	0.00	30.05	0	1,759	0.00%
2022/01/21	3	30.40	2	30.45	30.30	1	1,776	0.06%
2022/01/19	10	30.60	0	0.00	30.65	10	1,771	0.56%
2022/01/17	2	30.63	0	0.00	30.60	2	1,797	0.11%
2022/01/14	5	31.00	0	0.00	30.85	5	1,795	0.28%
2022/01/12	2	30.88	0	0.00	30.90	2	1,894	0.11%
2022/01/11	0	0.00	0.1	30.90	30.85	-0.1	1,905	-0.01%
2022/01/10	0.1	31.10	0	0.00	31.10	0.1	1,913	0.01%
2022/01/05	6	31.03	0	0.00	30.95	6	1,935	0.31%
2022/01/04	5	31.10	0	0.00	31.10	5	1,957	0.26%
2021/12/30	1	31.90	10.1	31.90	31.65	-9.1	1,978	-0.46%
2021/12/29	0.1	31.80	0	0.00	31.90	0.1	1,997	0.01%
2021/12/27	0	30.95	0.1	30.95	31.00	-0.1	1,971	0.00%
2021/12/23	1	30.85	2	30.90	31.00	-1	2,022	-0.05%
2021/12/22	1	30.90	0	0.00	30.70	1	2,052	0.05%
2021/12/20	3	30.83	0	0.00	30.65	3	2,064	0.15%
2021/12/17	1	30.80	0	0.00	30.90	1	2,063	0.05%
2021/12/16	5	30.70	0	0.00	30.60	5	2,018	0.25%
2021/12/15	8	30.50	0	0.00	30.95	8	2,060	0.39%
2021/12/14	0	0.00	0.2	30.35	30.35	-0.2	2,203	-0.01%
2021/12/13	1	30.65	0.1	30.55	30.60	0.9	2,227	0.04%
2021/12/10	0.1	30.60	0	0.00	30.65	0.1	2,260	0.01%
2021/12/09	0.1	30.55	3	30.80	30.60	-2.9	2,298	-0.12%
2021/12/08	0	0.00	6	30.65	30.65	-6	2,316	-0.26%
2021/12/07	0	0.00	1	30.35	30.30	-1	2,304	-0.04%
2021/12/03	3	30.25	0	0.00	30.25	3	2,275	0.13%
2021/12/02	1	30.40	0	0.00	30.30	1	2,262	0.04%
2021/12/01	7	30.26	0	0.00	30.20	7	2,247	0.31%
2021/11/30	0	0.00	4	30.85	30.85	-4	2,220	-0.18%
2021/11/26	2	30.30	0	0.00	30.40	2	2,156	0.09%
2021/11/25	1	30.80	0	0.00	30.75	1	2,147	0.05%
2021/11/23	3	30.88	0	0.00	30.80	3	2,156	0.14%
2021/11/22	3	31.28	1	31.25	31.35	2	2,147	0.09%
2021/11/19	6	31.35	0	0.00	31.35	6	2,158	0.28%
2021/11/17	5	31.25	0	0.00	31.50	5	2,179	0.23%
2021/11/16	1	31.50	0	0.00	31.40	1	2,181	0.05%
2021/11/15	1	31.50	0.1	31.59	31.65	0.9	2,206	0.04%
2021/11/12	0	0.00	0.1	31.55	31.55	-0.1	2,203	0.00%
2021/11/11	0	0.00	0.1	31.45	31.50	-0.1	2,197	-0.01%
2021/11/10	0.1	31.50	0.1	31.45	31.55	0.1	2,224	0.00%
2021/11/09	0.1	31.30	0.1	31.00	31.40	0	2,213	0.00%
2021/11/08	1	30.60	0	0.00	30.55	1	2,152	0.05%
2021/11/04	0	0.00	0.3	30.40	30.45	-0.3	2,130	-0.01%
2021/11/02	0.1	30.50	0	0.00	30.55	0.1	2,145	0.00%
2021/11/01	3.1	30.30	4	30.40	30.35	-0.9	2,100	-0.04%
2021/10/29	0	0.00	0.1	30.20	30.15	-0.1	2,077	0.00%
2021/10/28	0.1	30.35	1	30.15	30.30	-0.9	2,051	-0.04%
2021/10/27	0	0.00	1.6	30.11	30.20	-1.6	2,052	-0.08%
2021/10/26	1	30.10	0.1	30.15	30.15	0.9	2,072	0.05%
2021/10/25	1	30.00	0.1	30.10	30.10	0.9	2,059	0.04%
2021/10/22	2.1	30.22	0	0.00	30.25	2.1	2,070	0.10%
2021/10/21	0	0.00	0.1	30.50	30.75	-0.1	2,071	-0.01%
2021/10/20	1	30.20	0	0.00	30.20	1	1,985	0.05%
2021/10/19	0.1	30.25	0	0.00	30.30	0.1	2,033	0.01%
2021/10/18	0	0.00	0.1	31.75	30.00	-0.1	2,045	0.00%
2021/10/14	0.1	29.90	0	0.00	29.90	0.1	2,039	0.00%
2021/10/12	0.1	30.35	0	0.00	30.25	0.1	2,024	0.00%
2021/10/08	0	0.00	0.2	31.00	30.95	-0.2	1,990	-0.01%
2021/10/07	0	0.00	0.1	30.95	30.95	-0.1	1,986	0.00%
2021/10/04	0.1	30.50	1	30.30	30.45	-0.9	1,982	-0.05%
2021/10/01	0	0.00	10	30.35	30.35	-10	2,001	-0.50%
2021/09/30	0	0.00	10	30.93	31.25	-10	1,984	-0.50%
2021/09/29	5	30.30	0	0.00	30.65	5	2,053	0.24%
2021/09/28	0.1	30.80	0	0.00	30.85	0.1	2,061	0.00%
2021/09/27	0	0.00	0.1	31.00	30.60	-0.1	2,079	0.00%
2021/09/24	3	30.80	1	30.70	30.75	2	2,080	0.10%
2021/09/23	0	29.80	0	0.00	30.75	0	2,089	0.00%
2021/09/17	0	31.20	3	31.90	30.75	-3	2,050	-0.14%
2021/09/16	5	31.40	0.1	31.42	31.45	4.9	1,913	0.26%
2021/09/14	0.1	31.20	0	0.00	31.25	0.1	1,877	0.00%
2021/09/07	0	0.00	2	30.65	30.65	-2	2,138	-0.09%
2021/09/02	0	0.00	2	30.98	30.85	-2	2,230	-0.09%
2021/09/01	0.3	31.00	0	0.00	31.05	0.3	2,293	0.01%
2021/08/31	1	31.20	0.1	31.25	31.20	1	2,321	0.04%
2021/08/30	0	0.00	8	30.83	31.25	-8	2,358	-0.34%
2021/08/27	0	0.00	2	30.25	30.80	-2	2,361	-0.08%
2021/08/26	0	0.00	2.1	30.00	30.10	-2.1	2,350	-0.09%
2021/08/25	1	29.95	0	0.00	30.00	1	2,360	0.04%
2021/08/23	0.1	29.45	0	0.00	29.45	0.1	2,351	0.00%
2021/08/19	0.1	28.85	0	0.00	28.75	0.1	2,438	0.00%
2021/08/16	0.1	29.55	0	0.00	29.25	0.1	2,401	0.00%
2021/08/13	2.1	29.88	0	0.00	29.75	2.1	2,383	0.09%
2021/08/12	0	30.15	35	30.09	30.15	-35	2,379	-1.47%
2021/08/11	5	30.23	0	0.00	30.10	5	2,397	0.21%
2021/08/09	0	30.60	0	0.00	30.65	0	2,464	0.00%
2021/08/04	0.1	31.10	0	0.00	31.25	0.1	2,621	0.00%
2021/08/03	2	31.20	0	0.00	31.25	2	2,694	0.07%
2021/08/02	0	0.00	3	31.40	31.70	-3	2,878	-0.10%
2021/07/28	4	30.55	2	31.10	30.70	2	2,897	0.07%
2021/07/27	0	0.00	1	31.65	31.55	-1	2,946	-0.03%
2021/07/26	0	0.00	1	31.75	31.45	-1	2,980	-0.03%
2021/07/23	2	31.95	0	0.00	31.75	2	3,012	0.07%
2021/07/14	6	31.70	0	0.00	31.70	6	3,677	0.16%
2021/07/12	1	32.30	0	0.00	32.20	1	3,793	0.03%
2021/07/09	3	32.27	0	0.00	32.55	3	3,817	0.08%
2021/07/08	11	32.56	0	0.00	32.80	11	3,864	0.28%
2021/07/07	30	32.92	2	32.80	32.95	28	3,903	0.72%
2021/07/06	5	33.29	4	34.13	33.45	1	3,923	0.03%
2021/07/01	2	32.90	0.1	32.60	32.65	1.9	3,878	0.05%
2021/06/29	1	33.10	0	0.00	33.30	1	3,958	0.03%
2021/06/28	0	0.00	1	33.40	33.55	-1	4,012	-0.02%
2021/06/25	2	33.50	1	33.30	33.20	1	4,102	0.02%
2021/06/24	1	33.65	1	33.50	33.65	0	4,123	0.00%
2021/06/22	1	33.00	0	0.00	33.20	1	4,244	0.02%
2021/06/21	0.1	33.60	4	33.01	33.60	-3.9	4,502	-0.09%
2021/06/18	1	33.05	1	32.45	32.40	0	4,590	0.00%
2021/06/17	2	32.93	0.2	32.95	32.95	1.8	4,689	0.04%
2021/06/16	0	0.00	3	33.52	33.60	-3	4,748	-0.06%
2021/06/15	0	0.00	3	33.48	33.00	-3	4,759	-0.06%
2021/06/11	3	33.00	0	0.00	33.00	3	4,761	0.06%
2021/06/09	0.1	32.45	0	0.00	32.60	0.1	4,790	0.00%
2021/06/07	0	0.00	4	33.18	33.15	-4	4,788	-0.08%
2021/06/04	0	0.00	3	33.30	33.30	-3	4,802	-0.06%
2021/06/03	2	33.35	0.1	33.10	33.30	1.9	4,834	0.04%
2021/06/01	8.1	32.95	1	33.05	33.10	7.1	4,909	0.14%
2021/05/31	0	0.00	22	33.01	33.00	-22	4,958	-0.44%
2021/05/28	6	32.83	3.1	33.44	32.95	2.9	4,995	0.06%
2021/05/27	2	31.80	1	33.50	33.50	1	4,997	0.02%
2021/05/25	10	31.70	1	31.60	31.80	9	5,113	0.18%
2021/05/24	0.1	31.40	1	31.40	31.40	-0.9	5,178	-0.02%
2021/05/21	3	31.23	0	0.00	31.25	3	5,224	0.06%
2021/05/20	0	0.00	0.1	31.00	31.05	-0.1	5,270	0.00%
2021/05/19	1	30.60	2	31.30	31.15	-1	5,320	-0.02%
2021/05/18	0.1	31.15	4	30.78	31.30	-3.9	5,367	-0.07%
2021/05/17	7.2	29.81	0	0.00	29.85	7.2	5,440	0.13%
2021/05/14	1	30.90	3	30.80	31.35	-2	5,452	-0.04%
2021/05/13	0.1	30.70	0	0.00	30.40	0.1	5,472	0.00%
2021/05/12	5.1	31.65	4	31.85	31.35	1.1	5,517	0.02%
2021/05/11	1	34.60	2	35.00	34.35	-1	5,625	-0.02%
2021/05/10	0	0.00	9.1	35.23	35.55	-9.1	5,625	-0.16%
2021/05/07	0	0.00	0.3	32.60	32.80	-0.3	5,495	-0.01%
2021/05/06	2	32.60	2	32.65	32.50	0	5,532	0.00%
2021/05/05	9.1	32.51	1	32.85	32.35	8.1	5,590	0.14%
2021/05/04	2	33.00	41	33.31	32.60	-39	5,646	-0.69%
2021/05/03	1	34.50	1	35.00	34.05	0	5,645	0.00%
2021/04/29	1	34.55	4.2	34.78	34.90	-3.2	5,656	-0.06%
2021/04/28	1	34.35	1.2	34.33	34.55	-0.2	5,633	0.00%
2021/04/27	3	34.45	26	34.47	34.75	-23	5,633	-0.41%
2021/04/26	9	35.21	6	34.90	35.00	3	5,592	0.05%
2021/04/23	7	34.89	3	35.00	35.05	4	5,566	0.07%
2021/04/22	19.3	35.65	8	35.46	34.70	11.3	5,535	0.20%
2021/04/21	52	35.55	0	0.00	35.55	52	5,388	0.96%
2021/04/20	31.5	35.11	15.1	34.56	35.10	16.4	5,270	0.31%
2021/04/19	2	33.30	2.1	33.55	33.30	-0.1	5,046	0.00%
2021/04/16	3	32.82	12.2	32.81	32.85	-9.2	4,985	-0.18%
2021/04/15	5	32.94	2.3	33.10	32.90	2.7	5,034	0.05%
2021/04/14	1	32.60	2	32.65	33.00	-1	5,019	-0.02%
2021/04/13	10	32.94	9	32.97	32.70	1	4,996	0.02%
2021/04/12	14	32.36	4.3	32.37	32.35	9.7	4,965	0.20%
2021/04/09	2	31.78	0	0.00	31.70	2	4,986	0.04%
2021/04/08	3	31.78	0.2	31.94	32.00	2.8	4,983	0.06%
2021/04/07	0	0.00	5	31.90	32.15	-5	4,996	-0.10%
2021/04/06	4	31.94	6	32.05	31.90	-2	4,993	-0.04%
2021/04/01	5.1	31.86	12	31.80	31.85	-6.9	4,985	-0.14%
2021/03/31	5	32.38	2	32.70	32.35	3	4,933	0.06%
2021/03/30	21	33.18	6	33.00	33.35	15	4,868	0.31%
2021/03/29	0	0.00	0.1	31.76	31.85	-0.1	4,794	0.00%
2021/03/26	0	0.00	10	32.00	31.90	-10	4,788	-0.21%
2021/03/25	1	32.10	0.1	31.90	31.85	0.9	4,761	0.02%
2021/03/24	6	32.91	15	32.99	32.65	-9	4,693	-0.19%
2021/03/23	11	31.80	1	31.60	31.75	10	4,450	0.22%
2021/03/22	10.1	31.20	3.4	31.05	31.05	6.6	4,213	0.16%
2021/03/19	1.1	30.60	0	0.00	30.85	1.1	4,104	0.03%
2021/03/17	1	30.65	0.1	30.75	30.75	0.9	4,062	0.02%
2021/03/16	0	30.95	1.1	30.99	31.00	-1.1	4,068	-0.03%
2021/03/15	2.1	30.87	7	31.02	30.75	-4.9	4,071	-0.12%
2021/03/12	0	30.45	0	0.00	30.65	0	4,047	0.00%
2021/03/11	1	30.05	2	30.53	30.65	-1	4,061	-0.02%
2021/03/10	5	30.25	2	30.60	30.20	3	4,044	0.07%
2021/03/09	0.1	30.80	0	0.00	30.85	0.1	4,040	0.00%
2021/03/08	0	0.00	1	30.70	30.70	-1	4,066	-0.02%
2021/03/05	2	30.00	3	30.67	30.55	-1	4,073	-0.02%
2021/03/04	4	30.26	8	30.43	30.50	-4	4,126	-0.10%
2021/03/03	0.1	30.70	30	30.50	30.80	-29.9	4,152	-0.72%
2021/03/02	1	30.85	7	30.71	30.50	-6	4,145	-0.14%
2021/02/26	4	30.35	2.1	30.65	30.35	1.9	4,159	0.04%
2021/02/25	0	0.00	4	30.53	30.75	-4	4,138	-0.10%
2021/02/24	0.1	29.80	1	30.00	29.85	-0.9	4,110	-0.02%
2021/02/23	0	0.00	0.1	29.75	29.80	-0.1	4,099	0.00%
2021/02/22	0.1	29.30	2	29.60	29.40	-1.9	4,068	-0.05%
2021/02/19	2	29.00	2	29.10	29.10	0	4,032	0.00%
2021/02/18	1	28.95	5	29.02	29.00	-4	3,999	-0.10%
2021/02/05	0	0.00	23	28.50	28.50	-23	3,904	-0.59%
2021/02/04	3	28.22	0	0.00	28.15	3	3,846	0.08%
2021/02/03	1	28.70	21	28.11	28.45	-20	3,806	-0.53%
2021/02/02	3	28.80	2	28.95	29.10	1	3,702	0.03%
2021/02/01	4	27.40	3	27.40	27.25	1	3,512	0.03%
2021/01/29	2	27.00	3	27.30	26.80	-1	3,453	-0.03%
2021/01/28	16	27.17	1	27.25	27.05	15	3,409	0.44%
2021/01/27	12	27.44	1	27.85	27.45	11	3,368	0.33%
2021/01/26	1	27.45	0	0.00	27.45	1	3,315	0.03%
2021/01/22	1	27.45	0	0.00	27.50	1	3,258	0.03%
2021/01/20	0	0.00	4	28.25	28.00	-4	3,231	-0.12%
2021/01/18	0	0.00	1	28.80	28.80	-1	3,224	-0.03%
2021/01/14	2	28.95	0	0.00	28.90	2	3,357	0.06%
2021/01/13	1	29.10	4	29.31	29.15	-3	3,361	-0.09%
2021/01/12	3	28.97	1	28.80	28.75	2	3,340	0.06%
2021/01/11	1	29.00	1	29.20	29.20	0	3,310	0.00%
2021/01/08	3	29.15	1.2	28.98	29.00	1.8	3,271	0.06%
2021/01/06	0	0.00	22	28.29	28.20	-22	3,193	-0.69%
2021/01/04	1	28.10	7	28.16	28.45	-6	3,220	-0.19%
2020/12/31	7	27.66	0	0.00	27.65	7	3,188	0.22%
2020/12/30	0	0.00	4	27.83	27.95	-4	3,163	-0.13%
2020/12/29	2	27.40	0	0.00	27.30	2	3,110	0.06%
2020/12/28	23	27.54	0	0.00	27.45	23	3,118	0.74%
2020/12/25	1	27.50	2	27.65	27.60	-1	3,145	-0.03%
2020/12/24	36	27.32	3	27.40	27.55	33	3,138	1.05%
2020/12/23	5	27.30	0	0.00	27.20	5	3,125	0.16%
2020/12/22	10	27.48	0	0.00	27.40	10	3,122	0.32%
2020/12/18	3	27.38	0	0.00	27.45	3	3,155	0.10%
2020/12/17	0	27.90	0	27.50	27.50	0	3,166	0.00%
2020/12/16	0	27.95	0	0.00	28.05	0	3,130	0.00%
2020/12/14	1	27.95	0	0.00	27.95	1	3,211	0.03%
2020/12/11	1	28.30	0	0.00	28.00	1	3,208	0.03%
2020/12/07	1	29.10	0	0.00	29.20	1	3,154	0.03%
2020/12/04	1	29.20	0	0.00	29.45	1	3,169	0.03%
2020/12/02	5	29.18	0	0.00	29.15	5	3,171	0.16%
2020/12/01	3	29.53	0	0.00	29.55	3	3,113	0.10%
2020/11/30	4	29.83	0	0.00	29.55	4	3,126	0.13%
2020/11/26	10	30.10	0	0.00	30.00	10	3,076	0.33%
2020/11/25	0	0.00	3	30.05	30.05	-3	3,091	-0.10%
2020/11/24	3	29.55	0	0.00	29.60	3	3,036	0.10%
2020/11/16	0	0.00	1	30.50	30.45	-1	2,961	-0.03%
2020/11/02	0	0.00	1	29.80	29.80	-1	3,352	-0.03%
2020/10/23	0	0.00	1	30.45	30.55	-1	3,333	-0.03%
2020/10/16	1	29.90	0	0.00	29.95	1	3,366	0.03%
2020/10/15	0	0.00	1	29.80	29.85	-1	3,409	-0.03%
2020/10/12	0	0.00	1	30.05	30.00	-1	3,453	-0.03%
2020/10/07	1	29.70	0	0.00	29.70	1	3,509	0.03%
2020/09/30	10	30.00	0	0.00	29.85	10	3,642	0.27%
2020/09/28	1	30.00	0.4	29.80	30.00	0.6	3,709	0.02%
2020/09/22	0	0.00	15	30.30	30.20	-15	3,716	-0.40%
2020/09/18	0.2	30.55	1	30.80	30.65	-0.8	3,755	-0.02%
2020/09/17	0.2	30.55	0	0.00	30.70	0.2	3,710	0.01%
2020/09/16	0	0.00	1	30.00	29.80	-1	3,644	-0.03%
2020/09/15	3	29.60	2	29.53	29.70	1	3,651	0.03%
2020/09/14	0	0.00	1	30.00	29.70	-1	3,684	-0.03%
2020/09/09	10	30.05	0	0.00	29.85	10	3,613	0.28%
2020/09/08	1	29.80	0	0.00	29.85	1	3,589	0.03%
2020/09/07	0	0.00	2	30.25	30.35	-2	3,554	-0.06%
2020/09/03	7	30.26	4	30.30	30.15	3	3,559	0.08%
2020/09/02	0	0.00	1	29.75	29.75	-1	3,542	-0.03%
2020/09/01	1	29.75	1	29.90	29.55	0	3,502	0.00%
2020/08/31	2	29.30	0	0.00	29.30	2	3,435	0.06%
2020/08/28	1	29.25	0	0.00	29.30	1	3,386	0.03%
2020/08/27	0	0.00	3	29.40	29.55	-3	3,422	-0.09%
2020/08/26	0	0.00	1	29.80	29.70	-1	3,406	-0.03%
2020/08/25	0	0.00	5	29.75	29.65	-5	3,408	-0.15%
2020/08/24	2	29.80	1	29.55	29.65	1	3,495	0.03%
2020/08/21	0	0.00	1	29.55	29.85	-1	3,532	-0.03%
2020/08/20	2	29.05	11	29.36	29.40	-9	3,544	-0.25%
2020/08/19	0	0.00	1	29.50	29.50	-1	3,504	-0.03%
2020/08/18	0	0.00	17	29.86	30.05	-17	3,469	-0.49%
2020/08/17	0	0.00	7	28.96	28.90	-7	3,448	-0.20%
2020/08/14	1	27.85	1	28.65	28.75	0	3,432	0.00%
2020/08/13	0	0.00	6	28.94	29.10	-6	3,390	-0.18%
2020/08/10	12	29.18	6	29.16	28.55	6	3,326	0.18%
2020/08/05	1	27.85	0	0.00	28.25	1	3,269	0.03%
2020/07/31	1	27.70	0	0.00	27.20	1	3,259	0.03%
2020/07/30	3	27.65	3	27.80	27.80	0	3,258	0.00%
2020/07/29	6	27.70	0	0.00	27.60	6	3,262	0.18%
2020/07/28	0	0.00	4	28.25	28.15	-4	3,255	-0.12%
2020/07/27	10	28.14	0	0.00	27.95	10	3,248	0.31%
2020/07/24	6	28.94	2	29.23	28.60	4	3,202	0.12%
2020/07/20	0	0.00	1	28.30	28.30	-1	3,118	-0.03%
2020/07/17	0	0.00	6.2	27.64	27.45	-6.2	3,107	-0.20%
2020/07/16	11	27.21	7	27.34	27.55	4	3,117	0.13%
2020/07/15	0	0.00	3.1	27.27	27.05	-3.1	3,088	-0.10%
2020/07/14	5	26.80	4.2	26.90	26.90	0.8	3,077	0.03%
2020/07/09	1	27.00	10	27.05	26.95	-9	3,124	-0.29%
2020/07/08	10	27.18	1	27.25	27.15	9	3,129	0.29%
2020/07/03	1	26.65	0	0.00	26.60	1	3,117	0.03%
2020/06/24	1	26.95	0	0.00	26.95	1	3,182	0.03%
2020/06/23	1	27.00	0	0.00	26.85	1	3,231	0.03%
2020/06/22	1	27.10	0.2	27.05	27.05	0.8	3,323	0.02%
2020/06/18	0	0.00	20	27.00	27.05	-20	3,488	-0.57%
2020/06/17	1	27.05	0	0.00	27.05	1	3,565	0.03%
2020/06/16	0.4	27.20	0	0.00	27.15	0.4	3,721	0.01%
2020/06/11	1	27.45	2	27.70	27.25	-1	4,120	-0.02%
2020/06/10	1	28.35	1	28.50	28.65	0	4,229	0.00%
2020/06/09	1	28.45	3	28.87	28.35	-2	4,351	-0.05%
2020/06/08	0.2	28.30	1	28.55	28.40	-0.8	4,528	-0.02%
2020/06/05	2	28.15	0	0.00	28.10	2	4,707	0.04%
2020/06/03	0.2	28.10	1	28.35	28.10	-0.8	4,889	-0.02%
2020/05/29	0.4	28.25	0	0.00	28.20	0.4	4,913	0.01%
2020/05/28	0	0.00	1.3	29.01	28.40	-1.3	4,854	-0.03%
2020/05/27	0.2	28.40	2	28.63	28.40	-1.8	4,885	-0.04%
2020/05/26	3	28.20	0.1	28.15	28.15	2.9	4,901	0.06%
2020/05/22	1	27.30	7.2	27.89	28.15	-6.2	4,972	-0.12%
2020/05/21	1	27.10	1	27.20	27.25	0	4,882	0.00%
2020/05/20	0.1	27.10	1	27.10	27.10	-0.9	4,882	-0.02%
2020/05/19	0	0.00	0.2	26.95	27.00	-0.2	4,863	0.00%
2020/05/14	0	0.00	1	26.95	26.90	-1	4,871	-0.02%
2020/05/12	0	0.00	2	26.90	26.90	-2	5,011	-0.04%
2020/05/08	2	27.00	0	0.00	26.45	2	4,980	0.04%
2020/04/30	0	0.00	1	27.00	26.85	-1	4,992	-0.02%
2020/04/28	1	26.90	1	26.95	26.80	0	5,122	0.00%
2020/04/23	0	0.00	1	26.00	26.00	-1	5,272	-0.02%
2020/04/21	0	0.00	1	26.00	26.00	-1	5,257	-0.02%
2020/04/15	1	26.00	0	0.00	26.00	1	5,379	0.02%
2020/04/14	0	0.00	6	26.48	26.55	-6	5,390	-0.11%
2020/04/10	1	24.20	3	25.97	26.05	-2	5,317	-0.04%
2020/04/08	0	0.00	4	24.10	23.90	-4	5,263	-0.08%
2020/04/06	3	24.15	3	23.92	23.80	0	5,383	0.00%
2020/04/01	0	0.00	1	24.05	24.00	-1	5,464	-0.02%
2020/03/30	0	0.00	1	23.80	23.60	-1	5,401	-0.02%
2020/03/27	4	23.98	0	0.00	23.50	4	5,416	0.07%
2020/03/25	0	0.00	1	23.85	24.10	-1	5,332	-0.02%
2020/03/24	5	23.97	2	23.00	23.00	3	5,263	0.06%
2020/03/23	2	23.58	2	23.93	23.80	0	5,209	0.00%
2020/03/20	0	0.00	1	25.75	25.60	-1	5,145	-0.02%
2020/03/19	0	0.00	1	24.40	24.10	-1	5,044	-0.02%
2020/03/17	1	25.00	1	24.80	24.80	0	4,835	0.00%
2020/03/13	1	24.05	5	24.10	24.65	-4	4,549	-0.09%
2020/03/12	1	24.75	4	24.75	24.80	-3	4,432	-0.07%
2020/03/11	4	25.65	0	0.00	25.50	4	4,255	0.09%
2020/03/10	0.2	26.05	9	25.82	26.20	-8.8	4,079	-0.21%
2020/03/09	1	25.95	0	0.00	26.00	1	3,963	0.03%
2020/03/05	3	27.05	30	27.00	27.10	-27	3,941	-0.69%
2020/03/03	1	27.00	0	0.00	26.95	1	3,993	0.03%
2020/02/26	1	26.85	0	0.00	26.85	1	3,885	0.03%
2020/02/25	1	26.65	1	26.80	26.80	0	3,846	0.00%
2020/02/24	0	0.00	1	26.95	26.95	-1	3,834	-0.03%
2020/02/21	0	0.00	1	27.10	27.05	-1	3,850	-0.03%
2020/02/20	2	27.10	0	0.00	27.20	2	3,909	0.05%
2020/02/18	3	27.52	0.2	27.55	27.55	2.8	4,118	0.07%
2020/02/17	6.2	27.71	1	27.75	27.85	5.2	4,132	0.13%
2020/02/14	0	0.00	2.2	27.71	27.70	-2.2	4,200	-0.05%
2020/02/13	1	27.15	2	27.30	27.35	-1	4,151	-0.02%
2020/02/12	0.2	26.85	0	0.00	26.95	0.2	4,119	0.01%
2020/02/05	0	0.00	0.1	26.90	26.95	-0.1	4,208	0.00%
2020/01/31	0	0.00	6	26.90	27.05	-6	4,402	-0.14%
2020/01/30	0	0.00	1	26.40	26.40	-1	4,322	-0.02%
2020/01/17	1	27.00	0	0.00	26.85	1	4,211	0.02%
2020/01/16	1	26.50	0	0.00	26.55	1	4,202	0.02%
2020/01/14	2	26.20	0	0.00	26.15	2	4,244	0.05%
2020/01/10	2	26.05	0	0.00	25.80	2	4,206	0.05%
2020/01/08	0	0.00	3	26.15	26.10	-3	4,225	-0.07%
2020/01/03	2	26.65	0	0.00	26.75	2	4,244	0.05%
2020/01/02	3	26.72	0	0.00	26.60	3	4,252	0.07%
2019/12/27	1	26.15	0	0.00	26.30	1	4,290	0.02%
2019/12/26	2	26.30	1	26.30	26.35	1	4,256	0.02%
2019/12/24	0	0.00	1	26.50	26.50	-1	4,327	-0.02%
2019/12/18	1	26.60	0	0.00	26.60	1	4,398	0.02%
2019/12/10	0	0.00	5	27.00	27.00	-5	4,539	-0.11%
2019/12/06	0	0.00	3	26.97	26.90	-3	4,611	-0.07%
2019/12/05	1	27.00	0	0.00	27.05	1	4,586	0.02%
2019/12/03	1	26.70	0	0.00	27.00	1	4,567	0.02%
2019/12/02	0	0.00	5	27.00	27.00	-5	4,549	-0.11%
2019/11/27	1	27.15	0	0.00	27.15	1	4,535	0.02%
2019/11/26	0.4	27.00	0	0.00	27.15	0.4	4,574	0.01%
2019/11/25	0	0.00	5	27.00	27.00	-5	4,589	-0.11%
2019/11/19	1	27.00	0	0.00	27.00	1	4,632	0.02%
2019/11/18	1	27.00	0	0.00	27.00	1	4,605	0.02%
2019/11/15	1	26.95	0	0.00	27.00	1	4,665	0.02%
2019/11/12	1	27.40	1	27.45	27.25	0	4,708	0.00%
2019/11/08	1	27.40	4	27.43	27.50	-3	4,679	-0.06%
2019/11/06	0	0.00	3	26.75	26.75	-3	4,657	-0.06%
2019/11/05	1	26.90	0	0.00	26.90	1	4,659	0.02%
2019/11/04	0	0.00	1	27.05	26.95	-1	4,687	-0.02%
2019/11/01	1	26.85	0.6	26.80	26.80	0.4	4,662	0.01%
2019/10/30	0	0.00	14	26.71	27.05	-14	4,670	-0.30%
2019/10/25	0	0.00	1	26.25	26.25	-1	4,798	-0.02%
2019/10/24	4	26.59	4	26.45	26.30	0	4,814	0.00%
2019/10/22	3.8	26.47	1	26.55	26.55	2.8	5,048	0.05%
2019/10/16	0	0.00	3	26.00	25.80	-3	4,946	-0.06%
2019/10/15	0	0.00	1	26.00	26.00	-1	4,861	-0.02%
2019/10/14	1	25.85	0	0.00	25.95	1	4,838	0.02%
2019/10/09	0	0.00	1	26.05	25.95	-1	4,946	-0.02%
2019/10/04	1	25.85	0	0.00	25.70	1	5,039	0.02%
2019/10/03	11.4	26.17	2	25.98	25.90	9.4	5,030	0.19%
2019/10/02	8.4	25.68	1	25.60	25.50	7.4	4,877	0.15%
2019/10/01	10.4	25.39	50	25.20	25.30	-39.6	4,831	-0.82%
2019/09/27	0	0.00	26	25.10	25.00	-26	4,802	-0.54%
2019/09/26	0	0.00	2	24.95	24.95	-2	4,773	-0.04%
2019/09/24	1	24.45	3	24.40	24.80	-2	4,777	-0.04%
2019/09/23	6	24.69	0	0.00	24.75	6	4,729	0.13%
2019/09/20	1.4	24.83	0	0.00	25.30	1.4	4,721	0.03%
2019/09/19	0	0.00	1	25.00	24.90	-1	4,632	-0.02%
2019/09/17	2	25.13	0	0.00	24.95	2	4,745	0.04%
2019/09/16	4	25.55	3	25.50	25.40	1	4,887	0.02%
2019/09/12	0.2	25.20	12	25.06	25.35	-11.8	4,844	-0.24%
2019/09/11	1	24.90	3	24.95	24.90	-2	4,815	-0.04%
2019/09/10	0	0.00	1	24.90	24.90	-1	4,758	-0.02%
2019/09/09	1	24.70	0	0.00	24.75	1	4,759	0.02%
2019/09/06	1	24.75	0	0.00	24.75	1	4,762	0.02%
2019/09/05	3	24.87	0	0.00	24.80	3	4,798	0.06%
2019/09/04	1	24.60	1	24.60	24.60	0	4,839	0.00%
2019/08/30	56	24.96	0	0.00	24.90	56	4,860	1.15%
2019/08/26	0	0.00	0.2	24.80	24.80	-0.2	5,159	0.00%
2019/08/23	2	25.15	3	25.20	25.30	-1	5,630	-0.02%
2019/08/22	0	0.00	3	25.27	25.30	-3	6,425	-0.05%
2019/08/21	0	0.00	1	25.05	25.20	-1	6,601	-0.02%
2019/08/20	6	24.73	7	24.89	24.90	-1	6,729	-0.01%
2019/08/19	1.2	24.64	3	24.80	25.05	-1.8	6,643	-0.03%
2019/08/16	0	0.00	3	23.78	24.15	-3	6,510	-0.05%
2019/08/15	2	23.10	4	23.33	23.25	-2	6,493	-0.03%
2019/08/14	3	23.40	0	0.00	23.55	3	6,667	0.04%
2019/08/13	5	23.41	0	0.00	23.50	5	6,690	0.08%
2019/08/06	0	0.00	0.3	23.25	23.25	-0.3	6,803	-0.01%
2019/08/05	1	23.25	0.3	23.25	23.25	0.7	6,880	0.01%
2019/08/02	1	23.30	4.3	23.46	23.35	-3.3	6,958	-0.05%
2019/08/01	2	24.10	1	23.85	23.85	1	6,954	0.01%
2019/07/31	1	24.70	6	24.57	24.90	-5	6,820	-0.07%
2019/07/29	0.5	23.90	4	23.65	23.90	-3.5	6,626	-0.05%
2019/07/26	1	23.65	0.5	23.60	23.70	0.5	6,611	0.01%
2019/07/25	3	24.08	0	0.00	24.20	3	6,583	0.05%
2019/07/24	5	23.54	5	23.90	23.95	0	6,645	0.00%
2019/07/23	4	23.38	0	0.00	23.25	4	6,438	0.06%
2019/07/22	0	0.00	5	23.25	23.35	-5	6,426	-0.08%
2019/07/19	0	0.00	2	22.98	22.95	-2	6,371	-0.03%
2019/07/17	1	22.80	3	22.87	22.85	-2	6,332	-0.03%
2019/07/16	0.3	22.95	0	0.00	23.05	0.3	6,327	0.00%
2019/07/10	1	22.40	0	0.00	22.45	1	6,282	0.02%
2019/07/08	0.3	22.45	0	0.00	22.60	0.3	6,433	0.00%
2019/07/03	3	22.18	3	22.25	22.20	0	6,651	0.00%
2019/07/02	5	22.98	0	0.00	23.05	5	6,724	0.07%
2019/06/28	0	0.00	20	22.80	22.80	-20	6,784	-0.29%
2019/06/24	1	22.70	0	0.00	22.70	1	7,025	0.01%
2019/06/20	3	22.98	0	0.00	22.85	3	6,784	0.04%
2019/06/19	0	0.00	1	23.10	23.15	-1	6,780	-0.01%
2019/06/17	0	0.00	2	23.05	23.00	-2	6,746	-0.03%
2019/06/13	2.3	22.97	0	0.00	22.95	2.3	6,731	0.03%
2019/06/12	0.3	22.90	0	0.00	22.90	0.3	6,754	0.00%
2019/06/11	1	22.60	0	0.00	22.55	1	6,758	0.01%
2019/06/10	0.3	22.45	10	22.70	22.55	-9.7	6,793	-0.14%
2019/06/06	3.4	22.44	0	0.00	22.45	3.4	6,819	0.05%
2019/06/05	2	22.53	1	22.65	22.40	1	6,884	0.01%
2019/06/04	0	0.00	3	22.60	22.50	-3	6,863	-0.04%
2019/06/03	1	22.75	2	22.75	22.75	-1	6,793	-0.01%
2019/05/31	1	22.90	2	22.90	22.85	-1	6,704	-0.01%
2019/05/30	24.3	23.00	1	22.80	22.80	23.3	6,520	0.36%
2019/05/29	12	23.63	21	23.20	23.00	-9	6,068	-0.15%
2019/05/28	3	22.57	2	22.75	22.75	1	5,313	0.02%
2019/05/27	1	22.35	1	22.20	22.10	0	5,142	0.00%
2019/05/24	1	21.90	1	22.05	21.95	0	5,075	0.00%
2019/05/22	14	22.54	0	0.00	22.10	14	5,412	0.26%
2019/05/21	1	22.60	0	0.00	22.60	1	5,558	0.02%
2019/05/20	1	21.85	1	22.20	22.20	0	5,448	0.00%
2019/05/16	1	21.70	0	0.00	22.10	1	5,478	0.02%
2019/05/14	0	0.00	4	21.15	21.75	-4	5,469	-0.07%
2019/05/08	0	0.00	1	22.25	22.40	-1	5,360	-0.02%
2019/04/30	1	22.70	0	0.00	23.10	1	5,471	0.02%
2019/04/29	1	22.35	0	0.00	22.15	1	5,409	0.02%
2019/04/23	1	22.65	0	0.00	22.75	1	5,580	0.02%
2019/04/22	0	0.00	2	22.80	22.85	-2	5,629	-0.04%
2019/04/19	1	22.55	0	0.00	22.65	1	5,703	0.02%
2019/04/18	1	22.50	0	0.00	22.40	1	5,789	0.02%
2019/04/16	1	22.70	0	0.00	22.80	1	5,943	0.02%
2019/04/15	5	23.03	1	22.85	22.75	4	6,031	0.07%
2019/04/12	2	22.90	1	22.85	22.95	1	6,000	0.02%
2019/04/11	1	22.55	1	22.70	22.65	0	5,916	0.00%
2019/04/10	1	22.50	9	22.45	22.60	-8	5,841	-0.14%
2019/04/09	0	0.00	10	22.33	22.55	-10	5,826	-0.17%
2019/04/08	0	0.00	7	21.95	22.15	-7	5,717	-0.12%
2019/04/03	0	0.00	1	21.70	21.55	-1	5,634	-0.02%
2019/04/02	1	21.40	4	21.48	21.55	-3	5,588	-0.05%
2019/04/01	0	0.00	1	21.20	21.20	-1	5,614	-0.02%
2019/03/29	0	0.00	2	20.83	21.00	-2	5,504	-0.04%
2019/03/28	2	20.40	2	20.45	20.50	0	5,499	0.00%
2019/03/27	2	20.20	0	0.00	20.30	2	5,519	0.04%
2019/03/22	0	0.00	1	20.10	20.15	-1	5,621	-0.02%
2019/03/21	0	0.00	13	20.05	20.05	-13	5,699	-0.23%
2019/03/18	1	20.00	0	0.00	20.05	1	5,725	0.02%
2019/03/13	1	20.00	0	0.00	20.00	1	5,871	0.02%
2019/03/12	0	0.00	1	19.85	19.85	-1	5,916	-0.02%
2019/03/11	1	20.00	0	0.00	20.05	1	6,198	0.02%
2019/03/08	0	0.00	140	19.25	19.60	-140	6,651	-2.10%	大賣/鉅額交易
2019/03/05	0	0.00	1	19.30	19.35	-1	9,894	-0.01%
2019/03/04	0	0.00	30	19.34	19.30	-30	10,049	-0.30%
2019/02/27	29	19.10	3	19.05	19.05	26	10,206	0.25%
2019/02/25	23	19.24	0	0.00	19.20	23	10,224	0.22%
2019/02/20	120	19.55	0	0.00	19.50	120	9,997	1.20%	大買/鉅額交易
2019/02/19	0	0.00	185	19.00	19.05	-185	9,940	-1.86%	大賣/鉅額交易
2019/02/18	15	18.78	0	0.00	18.95	15	10,082	0.15%
2019/02/13	10	18.45	0	0.00	18.50	10	10,465	0.10%
2019/02/12	70	18.58	0	0.00	18.60	70	10,465	0.67%
2019/02/11	64	18.42	0	0.00	18.55	64	10,480	0.61%
2019/01/29	25	18.40	0	0.00	18.45	25	10,454	0.24%
2019/01/28	0	0.00	3	18.70	18.85	-3	10,428	-0.03%
2019/01/21	0	0.00	20	18.25	18.35	-20	10,524	-0.19%
2019/01/18	0	0.00	5	18.30	18.15	-5	10,518	-0.05%
2019/01/17	10	18.40	4	18.25	18.15	6	10,558	0.06%
2019/01/16	11	18.28	21	18.25	18.10	-10	10,548	-0.09%
2019/01/14	1	17.80	0	0.00	17.80	1	10,487	0.01%
2019/01/11	1	17.75	125	17.80	17.90	-124	10,525	-1.18%	大賣/鉅額交易
2019/01/10	0	0.00	2	17.70	17.85	-2	10,553	-0.02%
2019/01/09	0	0.00	3	17.47	17.50	-3	10,493	-0.03%
2019/01/08	2.1	17.15	1	17.20	17.20	1.1	10,457	0.01%
2019/01/07	36	17.08	0	0.00	17.00	36	10,448	0.34%
2019/01/04	2	17.00	0	0.00	17.00	2	10,323	0.02%
2019/01/03	1	17.25	0	0.00	17.25	1	10,341	0.01%
2018/12/28	0.3	17.55	28	17.60	17.45	-27.7	10,329	-0.27%
2018/12/27	121	17.63	0.4	17.60	17.55	120.6	10,324	1.17%	大買/鉅額交易
2018/12/26	7	17.56	0	0.00	17.30	7	10,310	0.07%
2018/12/25	1	17.60	0	0.00	17.65	1	10,308	0.01%
2018/12/24	0	0.00	3	17.97	17.95	-3	10,296	-0.03%
2018/12/21	2	17.15	4	17.25	17.15	-2	10,259	-0.02%
2018/12/20	1	17.45	0	0.00	17.45	1	10,142	0.01%
2018/12/19	1	17.65	0	0.00	17.75	1	10,103	0.01%
2018/12/18	3	17.82	0	0.00	17.70	3	10,088	0.03%
2018/12/13	0	0.00	10	18.05	17.95	-10	9,905	-0.10%
2018/12/12	10	18.15	0	0.00	18.05	10	9,866	0.10%
2018/12/11	0	0.00	1	17.95	17.95	-1	9,846	-0.01%
2018/12/10	1	17.85	0	0.00	17.85	1	9,858	0.01%
2018/12/06	2	18.25	0	0.00	17.95	2	9,759	0.02%
2018/12/05	1	18.60	0	0.00	18.65	1	9,583	0.01%
2018/12/04	1	18.35	6	18.78	18.75	-5	9,494	-0.05%
2018/12/03	5	18.38	107	18.18	18.15	-102	9,161	-1.11%	大賣/鉅額交易
2018/11/30	15	17.38	6	17.63	17.15	9	8,612	0.10%
2018/11/29	4.1	17.05	16	17.11	17.05	-11.9	5,741	-0.21%
2018/11/28	0	0.00	20	16.95	16.95	-20	5,466	-0.37%
2018/11/27	36	16.80	0	0.00	16.80	36	5,275	0.68%
2018/11/26	60.2	16.80	21	17.07	16.95	39.2	5,161	0.76%
2018/11/23	11	16.95	1	16.95	16.95	10	5,008	0.20%
2018/11/22	2	17.03	0	0.00	17.10	2	4,973	0.04%
2018/11/20	4	16.86	3	17.20	17.20	1	4,843	0.02%
2018/11/19	0.5	17.10	0	0.00	17.00	0.5	4,734	0.01%
2018/11/16	0	0.00	6	17.02	17.05	-6	4,703	-0.13%
2018/11/15	23	16.80	0	0.00	16.85	23	4,540	0.51%
2018/11/14	60	16.95	5	16.98	16.95	55	4,321	1.27%
2018/11/13	2.1	16.97	2	17.20	17.50	0.1	3,986	0.00%
2018/11/12	1	17.75	0	0.00	17.65	1	3,923	0.03%
2018/11/09	0	0.00	1	17.85	17.95	-1	3,901	-0.03%
2018/11/08	1	18.30	0	0.00	18.30	1	3,880	0.03%
2018/11/07	0.1	18.40	1	18.05	18.40	-0.9	3,855	-0.02%
2018/11/02	5	18.13	0	0.00	18.10	5	3,779	0.13%
2018/11/01	2	17.95	9	18.12	18.15	-7	3,770	-0.19%
2018/10/31	5	17.75	0	0.00	17.75	5	3,742	0.13%
2018/10/30	1	17.80	1	18.00	17.95	0	3,702	0.00%
2018/10/29	6	17.41	3	17.50	17.50	3	3,674	0.08%
2018/10/19	0	0.00	1	18.10	18.30	-1	3,535	-0.03%
2018/10/18	3	18.40	3	18.35	18.35	0	3,458	0.00%
2018/10/17	0	0.00	1	18.60	18.60	-1	3,346	-0.03%
2018/10/16	3	18.95	2	18.80	18.75	1	3,300	0.03%
2018/10/15	2	18.95	0	0.00	18.95	2	3,218	0.06%
2018/10/12	1	18.90	0	0.00	19.75	1	3,103	0.03%
2018/10/08	1	21.15	1	21.40	21.10	0	2,926	0.00%
2018/10/05	1	21.20	0	0.00	21.20	1	2,908	0.03%
2018/10/04	9	21.95	0	0.00	21.75	9	2,867	0.31%
2018/10/03	5	22.34	3	22.42	22.25	2	2,865	0.07%
2018/09/21	1	21.70	0	0.00	21.85	1	2,787	0.04%
2018/09/20	0	0.00	1	21.80	21.65	-1	2,753	-0.04%
2018/09/19	0	0.00	3	21.35	21.55	-3	2,744	-0.11%
2018/09/18	0	0.00	3	21.30	21.15	-3	2,766	-0.11%
2018/09/17	3	21.00	0	0.00	21.15	3	2,775	0.11%
2018/09/14	3	21.10	0	0.00	21.10	3	2,788	0.11%
2018/09/06	1	21.65	0	0.00	21.60	1	3,095	0.03%
2018/09/05	1	21.80	0	0.00	21.80	1	3,089	0.03%
2018/08/30	0	0.00	11	22.15	22.30	-11	3,122	-0.35%
2018/08/29	0	0.00	1	21.90	21.95	-1	3,116	-0.03%
2018/08/28	3	21.72	0	0.00	21.80	3	3,103	0.10%
2018/08/22	0	0.00	1	21.90	21.95	-1	3,304	-0.03%
2018/08/17	0	0.00	10	20.95	21.45	-10	3,305	-0.30%
2018/08/15	1	21.35	0	0.00	21.10	1	3,296	0.03%
2018/08/10	11	21.80	0	0.00	21.80	11	3,207	0.34%
2018/08/03	2	21.95	16	22.00	22.15	-14	3,181	-0.44%
2018/08/02	4	22.10	0	0.00	22.05	4	3,149	0.13%
2018/07/31	3	22.25	0	0.00	22.35	3	3,060	0.10%
2018/07/30	0	0.00	5	22.45	22.50	-5	2,992	-0.17%
2018/07/27	3	22.25	0	0.00	22.35	3	3,039	0.10%
2018/07/25	2	22.30	0	0.00	22.25	2	3,046	0.07%
2018/07/24	0	0.00	1	22.50	22.50	-1	3,047	-0.03%
2018/07/23	1	22.35	0	0.00	22.45	1	3,053	0.03%
2018/07/18	0	0.00	5	22.25	22.60	-5	3,077	-0.16%
2018/07/17	0	0.00	1	22.00	22.40	-1	3,095	-0.03%
2018/07/12	3	21.80	0	0.00	21.85	3	3,160	0.09%
2018/07/10	1.2	21.89	0	0.00	21.75	1.2	3,216	0.04%
2018/07/09	0	0.00	4	21.70	21.85	-4	3,262	-0.12%
2018/07/06	2.7	21.67	0	0.00	21.65	2.7	3,322	0.08%
2018/07/04	1.1	22.69	0	0.00	22.70	1.1	3,423	0.03%
2018/07/03	0.1	22.70	0	0.00	22.70	0.1	3,634	0.00%
2018/06/28	0	0.00	1	22.95	22.80	-1	3,583	-0.03%
2018/06/27	0.1	22.80	0	0.00	22.95	0.1	3,705	0.00%
2018/06/26	3	22.98	0	0.00	23.00	3	3,722	0.08%
2018/06/22	0	0.00	1	23.10	23.10	-1	3,770	-0.03%
2018/06/20	1	23.35	0	0.00	23.40	1	3,791	0.03%
2018/06/19	4	23.66	0	0.00	23.40	4	3,791	0.11%
2018/06/15	0	0.00	5	23.85	23.85	-5	3,763	-0.13%
2018/06/14	1	23.95	0	0.00	23.95	1	3,757	0.03%
2018/06/13	5	24.15	0	0.00	24.15	5	3,992	0.13%
2018/06/12	10	24.00	0	0.00	24.00	10	4,293	0.23%
2018/06/06	0	0.00	0.3	24.10	24.20	-0.3	4,299	-0.01%
2018/06/05	4	24.20	0	0.00	24.10	4	4,278	0.09%
2018/06/04	1	24.20	0	0.00	24.20	1	4,277	0.02%
2018/05/21	0	0.00	1	24.65	24.65	-1	3,944	-0.03%
2018/05/16	6	24.62	2	24.50	24.50	4	4,019	0.10%
2018/05/15	3	24.40	3	24.60	24.65	0	4,029	0.00%
2018/05/04	1	24.00	0	0.00	23.95	1	4,104	0.02%
2018/04/27	3	24.17	0	0.00	24.15	3	4,083	0.07%
2018/04/23	0	0.00	1	24.70	24.60	-1	4,080	-0.02%
2018/04/20	0	0.00	1	24.50	24.50	-1	4,062	-0.02%
2018/04/17	1	24.15	0	0.00	24.15	1	3,957	0.03%
2018/04/16	2	24.18	0	0.00	24.15	2	3,946	0.05%
2018/04/13	5	24.54	0	0.00	24.45	5	3,877	0.13%
2018/04/12	0	0.00	1	24.80	24.90	-1	3,832	-0.03%
2018/04/11	0	0.00	2	24.65	24.75	-2	3,783	-0.05%
2018/04/10	5	24.53	0	0.00	24.45	5	3,743	0.13%
2018/04/09	7	24.99	26	24.68	24.95	-19	3,652	-0.52%
2018/04/02	0	0.00	1	24.55	24.65	-1	3,428	-0.03%
2018/03/30	23	24.38	0	0.00	24.70	23	3,409	0.67%
2018/03/29	2	24.05	0	0.00	24.05	2	3,255	0.06%
2018/03/28	3	24.13	0	0.00	24.05	3	3,177	0.09%
2018/03/27	2	24.33	0	0.00	24.30	2	3,125	0.06%
2018/03/26	3	24.15	18	24.14	24.25	-15	3,083	-0.49%
2018/03/23	3	24.05	0	0.00	24.00	3	3,044	0.10%
2018/03/22	1	24.45	0	0.00	24.50	1	2,866	0.03%
2018/03/21	3	24.65	3	24.45	24.45	0	2,844	0.00%
2018/03/20	5	24.50	2	24.48	24.55	3	2,875	0.10%
2018/03/19	9	24.56	2	24.45	24.45	7	2,830	0.25%
2018/03/16	2	25.53	1	25.50	24.65	1	2,602	0.04%
2018/03/14	2	26.50	0	0.00	26.40	2	2,281	0.09%
2018/02/09	2	24.95	0	0.00	24.95	2	2,352	0.09%
2018/02/07	0	0.00	10	25.95	25.95	-10	2,298	-0.44%
2018/02/06	23	25.68	2	26.70	25.00	21	2,232	0.94%
2018/01/31	1	28.05	0	0.00	28.10	1	2,140	0.05%
2018/01/30	10	28.40	0	0.00	28.30	10	2,121	0.47%
2018/01/16	0	0.00	1	28.30	28.65	-1	2,045	-0.05%
2018/01/12	5	28.35	0	0.00	28.35	5	2,059	0.24%