東元 (1504)-永豐金-內湖券商分點個股進出

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－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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	0	0.00	11	51.82	52.00	-11	4,448	-0.25%
2024/11/20	1	52.90	0	0.00	52.40	1	4,397	0.02%
2024/11/18	10	52.08	16	52.18	52.40	-6	4,347	-0.14%
2024/11/15	0	0.00	10	51.86	52.00	-10	4,336	-0.23%
2024/11/14	2	51.20	9	51.32	51.50	-7	4,291	-0.16%
2024/11/13	0	0.00	3.1	50.43	50.60	-3.1	4,222	-0.07%
2024/11/12	4	49.45	0	0.00	49.30	4	4,199	0.10%
2024/11/11	0	50.70	3	50.60	50.50	-3	4,170	-0.07%
2024/11/08	0.1	50.70	5	50.70	50.60	-4.9	4,194	-0.12%
2024/11/07	11	51.11	2	50.95	51.10	9	4,236	0.21%
2024/11/06	1	50.10	4	50.13	50.00	-3	4,202	-0.07%
2024/11/05	1	50.30	20	50.60	50.20	-19	4,299	-0.44%
2024/11/04	0	0.00	1.1	50.09	49.90	-1.1	4,470	-0.02%
2024/11/01	3	49.50	0	0.00	49.70	3	4,663	0.06%
2024/10/30	0	0.00	1	49.85	49.40	-1	4,651	-0.02%
2024/10/29	1.1	48.53	0	0.00	48.60	1.1	4,608	0.02%
2024/10/28	0.2	49.60	4	49.10	49.90	-3.8	4,561	-0.08%
2024/10/24	0	0.00	0.1	48.95	48.75	-0.1	4,546	0.00%
2024/10/23	0.1	49.45	0	0.00	49.10	0.1	4,552	0.00%
2024/10/22	2	49.10	2	49.80	49.50	0	4,558	0.00%
2024/10/18	0	0.00	4	50.13	49.60	-4	4,816	-0.08%
2024/10/16	1	48.80	0	0.00	49.90	1	4,983	0.02%
2024/10/15	0	0.00	1	49.20	49.50	-1	4,897	-0.02%
2024/10/14	0.3	48.80	2	48.65	49.05	-1.7	4,942	-0.03%
2024/10/11	0	0.00	3	49.75	49.05	-3	5,045	-0.06%
2024/10/09	0	0.00	0.4	49.58	49.45	-0.4	5,251	-0.01%
2024/10/08	1.1	49.71	0	0.00	49.80	1.1	5,307	0.02%
2024/10/07	3	50.66	2	49.90	50.70	1	5,338	0.02%
2024/10/04	1	48.05	2	48.40	48.65	-1	5,309	-0.02%
2024/10/01	4	48.15	4	49.05	47.75	0	5,497	0.00%
2024/09/30	2	49.65	33	49.05	48.80	-31	5,553	-0.56%
2024/09/27	1.1	49.64	1	50.00	49.65	0.1	5,724	0.00%
2024/09/26	14.2	50.00	2	49.98	49.50	12.2	5,795	0.21%
2024/09/25	0	0.00	1.6	49.44	49.70	-1.6	5,858	-0.03%
2024/09/24	1	48.45	4	48.25	48.70	-3	5,987	-0.05%
2024/09/23	1.1	48.82	2	49.25	49.00	-0.9	6,090	-0.02%
2024/09/20	21.1	49.42	2	49.25	49.05	19.1	6,170	0.31%
2024/09/19	0.1	48.92	0	0.00	49.25	0.1	6,219	0.00%
2024/09/18	2.1	49.04	3	49.43	49.05	-0.9	6,329	-0.01%
2024/09/16	2.1	48.99	1	48.95	48.80	1.1	6,386	0.02%
2024/09/13	3.1	47.99	0	0.00	48.40	3.1	6,486	0.05%
2024/09/12	5	46.35	4.3	46.84	48.15	0.7	6,805	0.01%
2024/09/11	3.3	46.01	1	46.55	45.90	2.3	7,345	0.03%
2024/09/09	2	45.30	2	46.30	46.55	0	7,881	0.00%
2024/09/04	1	46.00	0	0.00	46.05	1	8,464	0.01%
2024/09/02	2	48.55	0	0.00	48.50	2	9,044	0.02%
2024/08/30	2	48.65	1	48.75	49.05	1	9,310	0.01%
2024/08/27	1	48.40	0	0.00	48.75	1	10,670	0.01%
2024/08/26	0	0.00	1	48.95	48.85	-1	10,818	-0.01%
2024/08/22	0	48.20	0	0.00	47.85	0	11,104	0.00%
2024/08/21	1	48.60	0	0.00	48.35	1	11,296	0.01%
2024/08/20	0	0.00	4	48.13	48.20	-4	11,396	-0.04%
2024/08/19	1	47.80	2	47.80	47.80	-1	11,480	-0.01%
2024/08/16	2	46.54	1	47.10	46.20	1	11,436	0.01%
2024/08/14	0	0.00	0.1	46.42	46.40	-0.1	11,665	0.00%
2024/08/13	1.1	45.84	0	0.00	45.85	1.1	11,729	0.01%
2024/08/12	0.1	46.04	0	0.00	46.30	0.1	11,786	0.00%
2024/08/09	1	45.20	2	44.88	45.30	-1	11,849	-0.01%
2024/08/08	1	44.20	0.1	44.18	44.05	0.9	11,872	0.01%
2024/08/07	1	45.41	0	0.00	45.50	1	12,023	0.01%
2024/08/06	0.1	41.62	0	0.00	43.00	0.1	12,101	0.00%
2024/08/05	1	44.40	58	44.07	43.20	-57	12,010	-0.47%
2024/08/02	11	47.95	0	0.00	47.60	11	11,985	0.09%
2024/08/01	0	0.00	12.6	49.19	48.95	-12.6	12,052	-0.10%
2024/07/29	0.6	48.88	1	48.20	48.00	-0.4	12,612	0.00%
2024/07/26	0.3	48.93	7	48.93	48.65	-6.7	12,756	-0.05%
2024/07/23	3	49.20	9	49.46	49.45	-6	12,895	-0.05%
2024/07/22	2.2	48.72	0	0.00	48.00	2.2	13,015	0.02%
2024/07/19	9	49.97	0	0.00	49.35	9	13,033	0.07%
2024/07/18	4	50.68	23	50.61	50.60	-19	13,258	-0.14%
2024/07/17	3	51.67	0	0.00	50.90	3	13,572	0.02%
2024/07/15	0	51.20	0	0.00	51.20	0	15,045	0.00%
2024/07/12	1	51.20	0	0.00	51.10	1	16,096	0.01%
2024/07/11	21.2	51.59	1.4	51.54	51.30	19.8	16,870	0.12%
2024/07/10	1	52.40	2	52.50	52.30	-1	17,099	-0.01%
2024/07/09	11	52.41	1.2	52.87	52.20	9.9	18,151	0.05%
2024/07/08	1	52.60	10	52.70	52.60	-9	19,245	-0.05%
2024/07/05	30.1	53.77	3	53.73	53.40	27.1	19,503	0.14%
2024/07/04	5	53.40	2.1	53.25	53.10	2.9	19,437	0.01%
2024/07/03	4	52.58	0	0.00	52.40	4	19,582	0.02%
2024/07/02	0	0.00	4	53.05	52.90	-4	19,575	-0.02%
2024/07/01	4.1	52.91	2.1	52.83	52.80	2	19,640	0.01%
2024/06/28	0.2	53.60	3	53.77	53.50	-2.8	19,833	-0.01%
2024/06/27	9.2	52.84	4	52.70	52.20	5.2	20,069	0.03%
2024/06/26	6	53.13	1	52.70	52.70	5	20,736	0.02%
2024/06/25	15	52.67	8	52.21	53.00	7	21,206	0.03%
2024/06/24	10	53.10	4.2	53.21	52.80	5.8	21,406	0.03%
2024/06/21	3	53.93	0	0.00	53.70	3	22,206	0.01%
2024/06/20	2	54.10	2	54.05	54.30	0	22,389	0.00%
2024/06/19	9.7	53.44	2	53.90	53.40	7.7	22,940	0.03%
2024/06/18	17.1	53.82	5	54.20	53.90	12.1	23,447	0.05%
2024/06/17	7	57.36	7	58.30	57.60	0	23,541	0.00%
2024/06/14	5	58.40	18.2	58.40	57.90	-13.2	24,041	-0.05%
2024/06/13	12	57.48	1	58.20	57.30	11	24,194	0.05%
2024/06/12	4.1	57.50	2	57.75	57.80	2.1	24,323	0.01%
2024/06/11	3.1	58.12	3.1	59.17	58.50	0	24,310	0.00%
2024/06/07	2.3	58.66	23.4	58.16	59.00	-21.1	24,359	-0.09%
2024/06/06	0	0.00	1	57.00	57.60	-1	24,223	0.00%
2024/06/05	3	57.70	12	57.36	57.30	-9	24,096	-0.04%
2024/06/04	21.1	57.56	12	56.93	57.60	9.1	24,016	0.04%
2024/06/03	18.1	56.93	3	56.63	57.50	15.1	23,891	0.06%
2024/05/31	5	55.02	30	55.31	56.20	-25	23,869	-0.10%
2024/05/30	2	52.90	0	0.00	53.00	2	23,395	0.01%
2024/05/29	8	54.20	3.3	53.79	53.30	4.7	23,379	0.02%
2024/05/28	12.3	53.74	1	53.80	53.60	11.3	23,417	0.05%
2024/05/27	5	54.80	4	54.65	54.30	1	23,576	0.00%
2024/05/24	5	53.60	3	53.13	53.50	2	23,562	0.01%
2024/05/23	4	52.85	2	52.80	52.50	2	23,866	0.01%
2024/05/22	3	53.87	0	0.00	53.70	3	23,926	0.01%
2024/05/21	8	53.91	1	53.60	53.60	7	23,939	0.03%
2024/05/20	6	54.97	0	0.00	54.80	6	23,839	0.03%
2024/05/17	1	55.30	2	55.40	55.80	-1	23,744	0.00%
2024/05/16	0	0.00	1	54.70	54.50	-1	23,840	0.00%
2024/05/15	1	54.60	6	54.78	54.40	-5	23,956	-0.02%
2024/05/13	4	54.25	5	54.04	54.00	-1	23,871	0.00%
2024/05/10	7	54.79	10.2	55.02	55.10	-3.2	23,750	-0.01%
2024/05/09	5	55.68	3	55.77	55.80	2	23,638	0.01%
2024/05/08	1	56.60	0.2	56.50	56.30	0.8	23,560	0.00%
2024/05/07	2.2	56.93	1	56.70	57.20	1.2	23,467	0.01%
2024/05/06	11	56.25	15	56.70	56.60	-4	23,439	-0.02%
2024/05/03	3	56.07	0	0.00	55.70	3	23,356	0.01%
2024/05/02	2	57.20	1	56.50	56.70	1	23,183	0.00%
2024/04/30	3	55.80	5	56.06	55.60	-2	22,859	-0.01%
2024/04/29	1	56.70	3	56.97	56.70	-2	22,836	-0.01%
2024/04/26	4	57.83	7.1	57.19	57.10	-3.1	22,743	-0.01%
2024/04/25	1	58.60	1	58.30	58.10	0	22,610	0.00%
2024/04/24	11	59.81	24	59.67	59.30	-13	22,489	-0.06%
2024/04/23	17	59.73	26	58.61	58.30	-9	22,272	-0.04%
2024/04/22	16	59.09	10	58.35	58.50	6	21,932	0.03%
2024/04/19	36	61.19	36	60.34	59.90	0	21,448	0.00%
2024/04/18	18	61.29	24.1	60.64	61.00	-6.1	20,336	-0.03%
2024/04/17	111.3	57.65	30	60.16	61.10	81.3	19,309	0.42%	大買/
2024/04/16	150	56.85	139.4	57.79	56.30	10.6	18,471	0.06%	大買/大賣/
2024/04/15	36.2	60.70	114	60.12	59.20	-77.8	18,113	-0.43%	大賣/
2024/04/12	7	59.71	36.5	60.02	60.80	-29.5	17,034	-0.17%
2024/04/11	25.3	57.12	2.5	56.82	56.50	22.8	15,929	0.14%
2024/04/09	3	56.93	8	56.94	57.00	-5	15,590	-0.03%
2024/04/08	5	56.10	7	55.97	56.30	-2	15,515	-0.01%
2024/04/03	1	55.90	5.2	55.80	55.70	-4.2	15,485	-0.03%
2024/04/02	8.1	55.43	3.1	55.79	55.40	5	15,522	0.03%
2024/04/01	7.6	56.50	5.1	57.08	56.20	2.5	15,345	0.02%
2024/03/29	10.1	56.01	7	57.23	58.10	3.1	15,029	0.02%
2024/03/28	1.1	56.73	6.8	57.17	57.10	-5.7	14,351	-0.04%
2024/03/27	1.1	55.06	10	55.54	55.70	-8.9	13,900	-0.06%
2024/03/26	26.2	56.67	7.1	56.78	55.60	19.1	13,789	0.14%
2024/03/25	2	56.55	3	56.60	56.00	-1	13,009	-0.01%
2024/03/22	18.6	56.33	8	57.20	55.90	10.6	12,967	0.08%
2024/03/21	5	57.56	15.1	58.29	58.10	-10.1	12,586	-0.08%
2024/03/20	59.1	56.41	91	55.70	56.00	-31.9	12,939	-0.25%
2024/03/19	32.6	55.45	29	54.69	55.00	3.6	12,418	0.03%
2024/03/18	18	52.64	10.4	52.36	52.80	7.6	11,707	0.06%
2024/03/15	4	51.03	3	50.93	50.60	1	11,390	0.01%
2024/03/14	1	51.40	1	50.80	51.50	0	11,222	0.00%
2024/03/13	4.2	51.36	19	51.75	51.00	-14.8	11,182	-0.13%
2024/03/12	2.1	50.90	6	51.03	51.10	-3.9	11,372	-0.03%
2024/03/11	1.1	49.71	8.6	49.83	50.30	-7.5	11,599	-0.06%
2024/03/08	10	49.92	5.4	49.23	49.40	4.6	11,867	0.04%
2024/03/07	1	50.00	5.2	49.71	50.10	-4.2	12,105	-0.03%
2024/03/06	1	50.50	6.7	50.11	50.50	-5.7	11,973	-0.05%
2024/03/05	2.1	48.41	5	48.55	48.95	-2.9	11,645	-0.02%
2024/03/04	0.1	48.60	3	48.77	48.75	-2.9	11,615	-0.03%
2024/03/01	3.1	48.56	3	48.90	48.65	0.1	11,583	0.00%
2024/02/29	12.2	48.74	6	48.52	49.20	6.2	11,483	0.05%
2024/02/27	3	48.18	12.3	47.78	47.60	-9.3	11,383	-0.08%
2024/02/26	11	48.70	17.3	48.86	48.25	-6.3	11,321	-0.06%
2024/02/23	0.3	47.85	0.2	47.70	47.95	0	11,017	0.00%
2024/02/22	1	47.10	4.2	47.26	47.05	-3.2	11,068	-0.03%
2024/02/21	1.2	47.10	6	47.05	47.05	-4.8	11,372	-0.04%
2024/02/20	1	46.80	2	46.93	47.45	-1	11,654	-0.01%
2024/02/19	27.2	48.01	13	48.11	47.35	14.2	11,852	0.12%
2024/02/16	0	0.00	1.4	47.44	47.60	-1.4	11,802	-0.01%
2024/02/15	9.2	45.86	4	45.80	45.85	5.2	11,903	0.04%
2024/02/05	1	46.52	0	0.00	46.65	1	11,990	0.01%
2024/02/02	1.2	46.83	4	46.75	46.30	-2.8	12,011	-0.02%
2024/02/01	2.1	46.02	3.1	46.73	46.75	-1	12,007	-0.01%
2024/01/31	0	0.00	0.2	46.25	46.05	-0.2	11,978	0.00%
2024/01/30	1	46.55	1	46.15	46.20	0	12,019	0.00%
2024/01/29	0.1	45.20	1	46.00	46.20	-0.9	12,024	-0.01%
2024/01/26	0.1	45.25	0	0.00	45.20	0.1	11,964	0.00%
2024/01/25	3	45.10	0	0.00	45.20	3	11,984	0.03%
2024/01/23	0.1	45.55	0	0.00	45.45	0.1	12,091	0.00%
2024/01/19	1	43.95	4.1	43.95	43.90	-3.1	11,891	-0.03%
2024/01/17	7	43.92	0	0.00	43.40	7	11,917	0.06%
2024/01/16	0	0.00	1	45.00	44.80	-1	11,808	-0.01%
2024/01/15	2	45.53	0	0.00	45.55	2	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	6	45.08	44.95	-5	12,058	-0.04%
2024/01/10	1	45.00	1	45.35	45.35	0	12,112	0.00%
2024/01/09	1	45.50	1	45.40	45.40	0	12,186	0.00%
2024/01/08	1	46.05	1	45.90	45.95	0	12,149	0.00%
2024/01/05	1	46.20	3	46.18	46.05	-2	12,177	-0.02%
2024/01/03	5	46.73	0	0.00	46.55	5	12,356	0.04%
2024/01/02	4	47.29	2.1	47.25	47.50	1.9	12,271	0.02%
2023/12/29	3	46.75	0	0.00	46.80	3	12,148	0.02%
2023/12/28	3	46.70	10.4	46.98	46.85	-7.4	12,153	-0.06%
2023/12/27	2	46.05	1	46.30	45.95	1	12,096	0.01%
2023/12/26	2.3	46.59	0	0.00	46.40	2.3	12,130	0.02%
2023/12/21	1	45.35	0	0.00	45.25	1	12,438	0.01%
2023/12/20	0	0.00	1	46.15	46.30	-1	12,545	-0.01%
2023/12/19	3	46.07	0	0.00	45.95	3	12,743	0.02%
2023/12/18	2	46.95	71	46.52	46.60	-69	12,657	-0.55%
2023/12/15	43	47.25	12.1	47.48	46.60	30.9	12,517	0.25%
2023/12/14	40	45.74	0.1	45.61	45.65	39.9	11,516	0.35%
2023/12/13	1	45.20	0	0.00	45.05	1	11,416	0.01%
2023/12/12	0.1	45.30	0	0.00	45.10	0.1	11,526	0.00%
2023/12/11	2	45.85	21.1	45.66	45.70	-19.1	11,478	-0.17%
2023/12/08	127	45.88	128.2	46.48	45.80	-1.2	11,478	-0.01%	大買/大賣/
2023/12/07	12	46.39	8	46.51	46.05	4	11,362	0.04%
2023/12/06	14	46.04	7	46.16	45.65	7	10,927	0.06%
2023/12/05	2.4	44.34	4	44.79	45.05	-1.6	10,481	-0.02%
2023/12/04	13	45.34	33	45.20	44.85	-20	10,209	-0.20%
2023/12/01	3	46.38	50	46.85	46.25	-47	9,873	-0.48%
2023/11/30	2	46.95	0	0.00	46.70	2	9,811	0.02%
2023/11/29	1	46.90	0	0.00	46.80	1	9,838	0.01%
2023/11/27	26	47.78	1.5	47.67	47.35	24.5	9,718	0.25%
2023/11/24	56	47.54	7	47.16	47.35	49	9,668	0.51%
2023/11/22	2.3	45.93	0	0.00	46.10	2.3	9,462	0.02%
2023/11/21	4.5	46.43	4	46.71	46.20	0.5	9,394	0.01%
2023/11/20	3.1	47.00	2.1	46.71	46.95	1	9,437	0.01%
2023/11/17	0	0.00	5	45.35	45.75	-5	9,162	-0.05%
2023/11/16	12.1	43.82	7.2	44.26	44.35	4.9	9,069	0.05%
2023/11/15	1	44.90	2	45.10	44.65	-1	8,980	-0.01%
2023/11/14	5.2	44.41	4	44.25	44.30	1.2	9,219	0.01%
2023/11/13	6	45.74	6	45.13	46.05	0	9,059	0.00%
2023/11/10	0.2	45.95	0	0.00	45.75	0.2	9,118	0.00%
2023/11/09	0.2	46.48	0	0.00	46.20	0.2	9,170	0.00%
2023/11/08	1	46.85	0	0.00	46.60	1	9,343	0.01%
2023/11/07	0	0.00	1	46.95	47.00	-1	9,596	-0.01%
2023/11/06	1	48.00	1	47.60	47.40	0	9,659	0.00%
2023/11/03	1	47.60	0	0.00	47.60	1	9,710	0.01%
2023/11/02	0.4	46.90	2	46.70	46.75	-1.6	9,839	-0.02%
2023/11/01	2.4	45.61	0	0.00	45.40	2.4	9,973	0.02%
2023/10/31	2.1	47.13	0	0.00	46.10	2.1	10,060	0.02%
2023/10/30	1	47.50	0	0.00	47.50	1	10,326	0.01%
2023/10/27	0.2	47.95	0	0.00	47.40	0.2	10,512	0.00%
2023/10/26	1.1	48.00	0.5	48.06	47.80	0.6	10,780	0.01%
2023/10/25	3	48.70	1	49.40	48.60	2	11,168	0.02%
2023/10/24	0.3	48.85	0	0.00	48.95	0.3	11,637	0.00%
2023/10/23	2	49.53	1	49.35	49.15	1	14,067	0.01%
2023/10/20	5	48.15	0	0.00	48.15	5	15,471	0.03%
2023/10/19	2.1	47.68	0	0.00	47.45	2.1	15,903	0.01%
2023/10/18	4	47.73	4	48.60	48.60	0	16,773	0.00%
2023/10/17	8.3	48.51	0	0.00	47.75	8.3	16,840	0.05%
2023/10/13	1	48.85	0	0.00	49.10	1	17,406	0.01%
2023/10/12	0.2	49.75	0	0.00	49.80	0.2	18,131	0.00%
2023/10/11	4.2	49.05	5	49.21	48.50	-0.8	18,470	0.00%
2023/10/06	1	50.00	0	0.00	49.90	1	18,486	0.01%
2023/10/05	0.1	50.40	1	50.20	50.60	-1	18,612	-0.01%
2023/10/04	8	49.72	5	49.85	49.60	3	18,830	0.02%
2023/10/03	6	51.72	13	51.02	51.00	-7	19,013	-0.04%
2023/10/02	1	52.00	7	52.01	52.10	-6	19,083	-0.03%
2023/09/28	3	51.77	10.3	52.00	52.00	-7.3	19,150	-0.04%
2023/09/27	5	52.06	2.2	52.32	52.00	2.8	19,231	0.01%
2023/09/26	8.4	51.89	25.8	52.01	51.70	-17.4	19,176	-0.09%
2023/09/25	23	51.83	5	51.94	51.40	18	19,087	0.09%
2023/09/22	2.2	50.91	7.2	50.74	51.00	-5	18,922	-0.03%
2023/09/21	5	49.25	1	49.00	48.75	4	18,722	0.02%
2023/09/20	7	50.19	7	50.77	50.60	0	18,815	0.00%
2023/09/19	1.2	50.33	3	50.43	50.50	-1.8	19,025	-0.01%
2023/09/15	0	0.00	2	49.60	49.85	-2	19,513	-0.01%
2023/09/14	3.3	48.84	5	48.88	48.95	-1.8	19,922	-0.01%
2023/09/13	2	48.55	0	0.00	48.55	2	20,240	0.01%
2023/09/11	4	46.93	0	0.00	46.80	4	21,496	0.02%
2023/09/08	2	48.05	1	48.20	48.20	1	21,678	0.00%
2023/09/07	3	47.77	3	47.70	47.70	0	21,834	0.00%
2023/09/06	2.3	48.16	0	0.00	48.05	2.3	22,052	0.01%
2023/09/05	16.1	48.66	0	0.00	48.70	16.1	22,471	0.07%
2023/09/04	23.2	48.70	7	48.49	48.90	16.2	22,853	0.07%
2023/09/01	3	49.33	0	0.00	49.30	3	23,380	0.01%
2023/08/31	5	49.90	0	0.00	49.90	5	23,598	0.02%
2023/08/30	1	49.50	0	0.00	49.40	1	24,036	0.00%
2023/08/29	1	49.60	0	0.00	49.55	1	25,008	0.00%
2023/08/28	0	0.00	128	50.46	49.60	-128	25,126	-0.51%	大賣/鉅額交易
2023/08/25	3	50.33	0	0.00	50.10	3	25,489	0.01%
2023/08/24	2	51.00	9	50.89	51.10	-7	25,596	-0.03%
2023/08/23	30.2	49.17	20	49.15	49.30	10.2	25,596	0.04%
2023/08/22	111.3	49.75	2	49.05	49.25	109.3	25,880	0.42%	大買/鉅額交易
2023/08/21	3.1	50.35	3	50.00	50.10	0.1	26,172	0.00%
2023/08/18	20	51.83	7	52.00	51.20	13	26,329	0.05%
2023/08/17	3	50.60	1	51.10	51.20	2	26,331	0.01%
2023/08/16	5	50.50	1	50.20	50.80	4	26,923	0.01%
2023/08/15	1	50.70	8	50.75	50.90	-7	28,001	-0.02%
2023/08/14	24.1	50.85	8	50.63	49.75	16.1	29,259	0.05%
2023/08/11	18	49.88	2	49.50	49.70	16	29,311	0.05%
2023/08/10	3.3	51.08	38	51.30	50.70	-34.8	29,651	-0.12%
2023/08/09	0	52.10	0	0.00	52.20	0	30,459	0.00%
2023/08/08	15	52.49	0	0.00	52.30	15	30,630	0.05%
2023/08/07	6.1	53.14	2	53.45	53.80	4.1	30,917	0.01%
2023/08/04	21.2	51.06	1	52.50	52.50	20.2	30,934	0.07%
2023/08/02	4.2	53.25	2	52.90	53.10	2.2	31,471	0.01%
2023/08/01	2	53.20	35	53.20	53.20	-33	32,218	-0.10%
2023/07/31	204.1	53.85	197	54.18	53.80	7.1	32,510	0.02%	大買/大賣/
2023/07/28	129.1	54.41	126	53.76	54.60	3.1	32,582	0.01%	大買/大賣/
2023/07/27	40	54.80	23	55.58	55.00	17	32,509	0.05%
2023/07/26	189.2	59.12	127	59.27	55.00	62.2	32,680	0.19%	大買/大賣/
2023/07/25	35.2	57.78	36.5	57.17	59.00	-1.3	30,459	0.00%
2023/07/24	17.2	54.70	16	54.18	53.70	1.2	29,135	0.00%
2023/07/21	29.2	55.24	41	55.17	55.60	-11.8	28,830	-0.04%
2023/07/20	0.2	52.30	6	53.07	52.90	-5.8	28,388	-0.02%
2023/07/19	11	51.92	5.2	52.10	51.50	5.9	28,384	0.02%
2023/07/18	1	53.10	2	53.80	53.00	-1	28,340	0.00%
2023/07/17	32.1	55.12	34	55.47	54.70	-1.9	28,293	-0.01%
2023/07/14	3.2	53.50	3	53.47	53.50	0.2	27,997	0.00%
2023/07/13	0	0.00	9	52.76	52.00	-9	27,939	-0.03%
2023/07/12	7	52.70	1	52.60	52.70	6	28,160	0.02%
2023/07/11	141	52.14	138	53.23	52.20	3	28,583	0.01%	大買/大賣/
2023/07/10	2.2	51.91	8	52.41	52.70	-5.9	29,213	-0.02%
2023/07/07	10.1	50.80	4	51.15	51.00	6.1	29,612	0.02%
2023/07/06	25	51.64	29	51.56	51.50	-4	30,322	-0.01%
2023/07/05	4.5	52.23	13	52.12	52.10	-8.5	30,540	-0.03%
2023/07/04	24	53.06	2	53.00	53.00	22	31,007	0.07%
2023/07/03	4	54.30	0	0.00	54.00	4	31,095	0.01%
2023/06/30	27	53.18	44.1	53.16	53.30	-17.1	31,439	-0.05%
2023/06/29	14	53.01	14	53.19	52.90	0	31,887	0.00%
2023/06/28	26.1	52.98	35.1	52.56	52.70	-9	32,794	-0.03%
2023/06/27	5	53.54	65.6	53.65	53.50	-60.6	33,152	-0.18%
2023/06/26	12.1	55.47	4.2	55.18	54.50	7.9	34,208	0.02%
2023/06/21	4	57.15	2	56.75	57.00	2	35,109	0.01%
2023/06/20	9	57.70	10	57.39	56.90	-1	35,780	0.00%
2023/06/19	17	56.21	17	56.50	55.80	0	36,374	0.00%
2023/06/16	16.3	56.99	29.5	56.55	56.80	-13.2	36,338	-0.04%
2023/06/15	36	53.29	15	53.39	54.30	21	35,547	0.06%
2023/06/14	22	53.28	8	53.30	53.40	14	35,532	0.04%
2023/06/13	1	53.60	3.3	53.80	53.60	-2.3	35,517	-0.01%
2023/06/12	5.2	53.49	8.2	53.28	53.00	-3	35,910	-0.01%
2023/06/09	13.5	54.95	5	55.44	54.70	8.5	35,907	0.02%
2023/06/08	28	57.02	27.2	57.16	56.30	0.8	35,702	0.00%
2023/06/07	45	56.98	19	55.99	57.40	26	35,651	0.07%
2023/06/06	5	54.62	4	54.48	54.50	1	35,811	0.00%
2023/06/05	30.2	54.93	32.1	55.03	54.70	-1.9	36,222	-0.01%
2023/06/02	40	53.91	31	54.49	54.10	9	36,299	0.02%
2023/06/01	4	51.95	6	51.80	52.00	-2	35,459	-0.01%
2023/05/31	25	51.26	24	51.72	51.20	1	35,375	0.00%
2023/05/30	7	51.11	613	51.03	51.10	-606	35,007	-1.73%	大賣/鉅額交易
2023/05/29	21	51.83	22	51.55	51.80	-1	34,911	0.00%
2023/05/26	25	50.89	58	50.84	50.90	-33	34,768	-0.09%
2023/05/25	230.3	52.02	238	52.63	51.80	-7.8	34,623	-0.02%	大買/大賣/
2023/05/24	15	51.31	17	51.63	52.40	-2	34,240	-0.01%
2023/05/23	6	52.03	2	52.30	51.90	4	34,146	0.01%
2023/05/22	33	52.06	60	52.44	51.90	-27	34,209	-0.08%
2023/05/19	97.1	51.23	113	51.24	51.10	-15.9	33,571	-0.05%	大賣/
2023/05/18	97	49.40	46.1	49.27	49.80	50.9	32,429	0.16%
2023/05/17	161	47.02	216	46.74	47.00	-55	31,184	-0.18%	大買/大賣/
2023/05/16	333	46.92	326	47.27	47.00	7	30,965	0.02%	大買/大賣/
2023/05/15	53	47.15	53.1	46.94	47.15	-0.1	30,378	0.00%
2023/05/12	17	45.14	8	45.25	45.50	9	29,474	0.03%
2023/05/11	17	45.14	8	45.25	44.95	9	29,168	0.03%
2023/05/10	3	46.57	31	46.56	46.70	-28	28,742	-0.10%
2023/05/09	21.1	47.47	14	47.14	47.00	7.1	28,588	0.02%
2023/05/08	108.3	48.22	94.2	48.60	48.70	14.1	27,900	0.05%	大買/
2023/05/05	32	45.77	29	45.66	45.65	3	26,863	0.01%
2023/05/04	5.2	46.23	8	46.51	46.60	-2.8	26,436	-0.01%
2023/05/03	14	46.20	23	45.93	45.70	-9	26,125	-0.03%
2023/05/02	13	45.63	20.8	45.69	46.25	-7.8	25,840	-0.03%
2023/04/28	1.3	44.19	4	44.31	44.15	-2.7	25,225	-0.01%
2023/04/27	3.1	43.55	1	43.65	43.65	2.1	24,939	0.01%
2023/04/26	15	42.99	17	43.20	43.25	-2	24,679	-0.01%
2023/04/25	20	44.50	16	44.41	43.05	4	24,372	0.02%
2023/04/24	3.3	44.03	2	44.18	44.45	1.3	23,832	0.01%
2023/04/21	6	43.97	7	43.45	43.80	-1	23,623	0.00%
2023/04/20	2	44.05	5	44.11	44.00	-3	23,290	-0.01%
2023/04/19	16	45.23	16	45.46	45.00	0	23,008	0.00%
2023/04/18	15	44.63	19	44.41	44.30	-4	22,521	-0.02%
2023/04/17	413	44.66	420	44.89	44.60	-7	22,278	-0.03%	大買/大賣/
2023/04/14	28.1	45.08	37	44.79	44.85	-8.9	21,874	-0.04%
2023/04/13	24	46.93	35	46.11	46.00	-11	21,267	-0.05%
2023/04/12	355.3	45.33	345	44.71	45.40	10.3	20,354	0.05%	大買/大賣/
2023/04/11	257	44.53	28	44.86	44.40	229	19,625	1.17%	大買/鉅額交易
2023/04/10	14	43.77	18	43.95	43.95	-4	18,702	-0.02%
2023/04/07	19	43.79	7	43.60	43.05	12	18,260	0.07%
2023/04/06	3	42.38	7	42.28	42.60	-4	17,591	-0.02%
2023/03/31	282.1	41.92	270	42.42	42.50	12.1	17,338	0.07%	大買/大賣/
2023/03/30	470.6	42.74	476	43.37	42.70	-5.4	16,783	-0.03%	大買/大賣/
2023/03/29	31	42.41	232.5	41.84	42.90	-201.5	16,156	-1.25%	大賣/鉅額交易
2023/03/28	13	41.08	24	41.10	40.90	-11	15,121	-0.07%
2023/03/27	146.2	42.62	143	42.50	41.90	3.2	14,519	0.02%	大買/大賣/
2023/03/24	29	41.96	33	42.63	44.00	-4	13,151	-0.03%
2023/03/23	9.1	40.22	106	39.02	40.00	-96.9	11,847	-0.82%	大賣/
2023/03/22	125	38.42	64	38.37	37.90	61	10,854	0.56%	大買/
2023/03/21	7	36.36	15	36.48	36.25	-8	9,674	-0.08%
2023/03/20	20	35.74	11.8	35.61	35.85	8.2	9,313	0.09%
2023/03/17	6	34.83	8	35.26	35.20	-2	9,080	-0.02%
2023/03/16	52	34.90	8	34.99	35.00	44	8,746	0.50%
2023/03/15	12.1	36.10	10	36.20	35.70	2.1	8,502	0.02%
2023/03/14	7	34.27	54.4	34.82	35.20	-47.4	7,977	-0.59%
2023/03/13	36	34.63	44	34.99	34.90	-8	7,687	-0.10%
2023/03/10	10.3	35.10	2	35.20	35.10	8.3	7,405	0.11%
2023/03/09	60	36.83	57.2	36.47	36.00	2.8	7,062	0.04%
2023/03/08	126.3	34.79	71	34.94	34.50	55.3	6,249	0.89%	大買/
2023/03/07	35	33.60	45	34.22	35.10	-10	5,568	-0.18%
2023/03/06	30	32.02	4	32.21	31.95	26	5,029	0.52%
2023/03/03	7	31.58	5	31.50	31.55	2	4,837	0.04%
2023/03/02	3	30.78	11	30.81	30.80	-8	4,735	-0.17%
2023/03/01	1	30.35	0	0.00	30.50	1	4,690	0.02%
2023/02/24	7	31.06	53	30.99	30.75	-46	4,662	-0.99%
2023/02/23	61	31.08	10	30.73	30.95	51	4,564	1.12%
2023/02/22	6	29.99	0	0.00	30.25	6	4,425	0.14%
2023/02/21	3	30.18	1	30.45	30.40	2	4,287	0.05%
2023/02/20	25	30.39	5	29.70	30.85	20	4,090	0.49%
2023/02/17	4	29.66	0	0.00	29.30	4	3,679	0.11%
2023/02/16	23	29.97	19	29.89	29.70	4	3,705	0.11%
2023/02/15	5	29.41	2	29.60	29.45	3	3,636	0.08%
2023/02/14	0	0.00	3	29.35	29.40	-3	3,512	-0.09%
2023/02/13	6	29.23	2	29.40	29.30	4	3,478	0.11%
2023/02/10	0	0.00	1	29.15	29.35	-1	3,455	-0.03%
2023/02/09	2	29.08	1	29.15	29.00	1	3,437	0.03%
2023/02/07	1	28.85	0	0.00	29.00	1	3,453	0.03%
2023/02/06	3	29.10	2	28.95	28.90	1	3,417	0.03%
2023/02/03	1	28.95	1	28.95	29.00	0	3,402	0.00%
2023/02/02	0	0.00	50	28.85	28.85	-50	3,401	-1.47%
2023/02/01	0	0.00	1	29.00	28.75	-1	3,403	-0.03%
2023/01/31	0	0.00	2	28.90	28.70	-2	3,396	-0.06%
2023/01/30	86	28.65	18	28.60	28.65	68	3,327	2.04%
2023/01/17	54	28.30	1	28.30	28.20	53	3,313	1.60%
2023/01/16	0	0.00	11	28.40	28.20	-11	3,340	-0.33%
2023/01/13	3	28.25	8	28.30	28.25	-5	3,347	-0.15%
2023/01/11	0	0.00	20	28.40	28.35	-20	3,492	-0.57%
2023/01/06	0	0.00	3	28.40	28.25	-3	3,454	-0.09%
2023/01/05	71	28.55	12	28.33	28.05	59	3,484	1.69%
2023/01/04	0	0.00	5	27.65	27.90	-5	3,346	-0.15%
2023/01/03	4	27.18	0	0.00	27.35	4	3,328	0.12%
2022/12/29	1	27.50	0	0.00	27.45	1	3,394	0.03%
2022/12/20	2	27.20	0	0.00	27.30	2	3,507	0.06%
2022/12/16	18	27.93	0	0.00	27.75	18	3,506	0.51%
2022/12/15	0	28.10	4	28.20	28.20	-4	3,471	-0.12%
2022/12/14	0	0.00	2	28.13	28.15	-2	3,480	-0.06%
2022/12/12	1	27.75	0	0.00	27.80	1	3,461	0.03%
2022/12/07	0	0.00	4	27.91	27.70	-4	3,548	-0.11%
2022/12/06	7	28.40	3	28.55	27.90	4	3,518	0.11%
2022/12/05	1	28.00	0	0.00	28.00	1	3,447	0.03%
2022/11/30	1	28.15	0	0.00	28.15	1	3,365	0.03%
2022/11/23	3	27.45	0	0.00	27.40	3	3,374	0.09%
2022/11/22	3.2	27.55	0	0.00	27.35	3.2	3,396	0.09%
2022/11/18	5	28.27	0	0.00	28.10	5	3,444	0.15%
2022/11/16	3	28.65	0	0.00	28.50	3	3,370	0.09%
2022/11/14	1	28.90	0	0.00	28.85	1	3,316	0.03%
2022/11/11	0	0.00	1	29.55	29.65	-1	3,237	-0.03%
2022/11/09	1	29.10	0	0.00	29.10	1	3,425	0.03%
2022/11/08	0	0.00	1	29.25	29.30	-1	3,448	-0.03%
2022/11/02	5	28.60	0	0.00	28.55	5	3,289	0.15%
2022/10/27	0	0.00	1	28.85	29.05	-1	3,173	-0.03%
2022/10/25	0	0.00	1	27.90	28.10	-1	3,129	-0.03%
2022/10/24	1	27.70	2	27.70	27.55	-1	3,084	-0.03%
2022/10/20	2	26.60	0	0.00	27.05	2	3,127	0.06%
2022/10/17	0	0.00	0.1	27.20	27.10	-0.1	2,992	0.00%
2022/10/13	1	27.00	1	27.50	26.90	0	3,094	0.00%
2022/10/12	1	27.60	0	0.00	27.85	1	3,040	0.03%
2022/09/23	0.1	28.85	0	0.00	29.00	0.1	3,523	0.00%
2022/09/21	0	0.00	0	28.75	28.80	0	3,969	0.00%
2022/09/15	0	0.00	0.3	28.80	28.75	-0.3	4,205	-0.01%
2022/09/13	0.1	29.30	1	29.30	29.30	-0.9	4,223	-0.02%
2022/09/12	61	29.20	0	0.00	29.25	61	4,234	1.44%
2022/09/06	1	29.70	1	29.50	29.30	0	4,414	0.00%
2022/09/05	0.3	29.62	0	0.00	29.75	0.3	4,436	0.01%
2022/09/02	3	29.33	0	0.00	29.45	3	4,469	0.07%
2022/09/01	0	0.00	10	29.05	29.40	-10	4,463	-0.22%
2022/08/29	7	28.90	0	0.00	29.20	7	4,401	0.16%
2022/08/26	21	29.56	0	0.00	29.70	21	4,355	0.48%
2022/08/25	6	30.00	0	0.00	29.60	6	4,349	0.14%
2022/08/17	0	0.00	62	30.04	29.90	-62	4,299	-1.44%
2022/08/16	13	29.95	1	29.65	29.80	12	4,200	0.29%
2022/08/15	0	0.00	1	29.10	29.30	-1	4,013	-0.02%
2022/08/11	1	28.75	0	0.00	28.80	1	3,984	0.03%
2022/08/05	0	0.00	1	28.40	28.55	-1	4,152	-0.02%
2022/08/02	11	28.64	0	0.00	28.70	11	4,230	0.26%
2022/08/01	1	29.10	0	0.00	29.00	1	4,236	0.02%
2022/07/29	2	29.13	0	0.00	29.35	2	4,251	0.05%
2022/07/28	0	0.00	1	29.25	29.30	-1	4,257	-0.02%
2022/07/26	1	28.95	0	0.00	28.95	1	4,199	0.02%
2022/07/22	1	28.85	0	0.00	28.50	1	4,268	0.02%
2022/07/21	0	0.00	5	28.40	28.70	-5	4,306	-0.12%
2022/07/20	53	29.18	14.3	29.23	28.70	38.7	4,365	0.89%
2022/07/19	0	0.00	4	28.60	28.75	-4	4,380	-0.09%
2022/07/18	59.1	28.51	1	28.60	28.45	58.1	4,515	1.29%
2022/07/15	226	28.24	0	0.00	28.40	226	4,656	4.85%	大買/鉅額交易
2022/07/14	2	28.20	0	0.00	28.25	2	4,778	0.04%
2022/07/13	2	28.38	0	0.00	28.20	2	4,819	0.04%
2022/07/11	2	28.65	1	28.80	28.60	1	5,084	0.02%
2022/07/08	3	28.42	1	28.30	28.25	2	5,129	0.04%
2022/07/07	0.2	28.65	0	0.00	28.40	0.2	5,237	0.00%
2022/07/05	1	28.65	0	0.00	28.65	1	5,186	0.02%
2022/07/04	2	28.88	1	28.70	28.70	1	5,127	0.02%
2022/07/01	3	29.50	12	30.13	29.05	-9	5,112	-0.18%
2022/06/30	2	29.85	4	29.81	29.85	-2	4,819	-0.04%
2022/06/29	4	29.38	1	29.35	29.45	3	4,609	0.07%
2022/06/27	28	29.02	17	28.95	28.95	11	4,810	0.23%
2022/06/24	3	29.55	5	29.79	29.80	-2	4,699	-0.04%
2022/06/21	5	28.43	11	28.14	28.65	-6	4,626	-0.13%
2022/06/20	1	27.70	0	0.00	27.45	1	4,599	0.02%
2022/06/16	2	28.60	1	28.45	28.20	1	4,494	0.02%
2022/06/15	1	28.70	0	0.00	28.60	1	4,550	0.02%
2022/06/09	1	29.95	0	0.00	29.95	1	4,422	0.02%
2022/06/07	1	29.90	0	0.00	30.05	1	4,428	0.02%
2022/06/02	3	30.10	1	30.05	29.90	2	4,429	0.05%
2022/06/01	10	30.94	4	30.86	30.50	6	4,436	0.14%
2022/05/27	0	0.00	1	29.90	29.60	-1	4,268	-0.02%
2022/05/26	0	29.30	1	29.40	29.30	-1	4,232	-0.02%
2022/05/20	1	28.85	2.1	28.66	28.75	-1.1	4,222	-0.03%
2022/05/18	0.1	28.85	2	29.00	28.70	-1.9	4,178	-0.05%
2022/05/16	4.6	28.14	1	28.00	28.25	3.6	4,119	0.09%
2022/05/12	1	29.00	0	0.00	28.60	1	3,982	0.03%
2022/05/11	1	29.60	0	0.00	29.70	1	3,904	0.03%
2022/05/10	0	0.00	4	30.00	30.10	-4	3,881	-0.10%
2022/05/09	1	30.00	0	0.00	29.80	1	3,881	0.03%
2022/05/05	1	31.40	0	0.00	31.05	1	3,858	0.03%
2022/05/03	2	31.20	0	0.00	31.10	2	3,885	0.05%
2022/04/29	7	31.47	1	32.00	31.20	6	3,867	0.16%
2022/04/28	4	31.70	0	0.00	31.70	4	3,811	0.10%
2022/04/27	2	31.65	2	31.50	31.70	0	3,783	0.00%
2022/04/26	12	32.59	3	32.97	32.30	9	3,739	0.24%
2022/04/25	3	32.57	1	33.10	31.90	2	3,652	0.05%
2022/04/22	10	32.96	5	32.86	32.90	5	3,532	0.14%
2022/04/21	15	33.45	10	33.82	32.65	5	3,399	0.15%
2022/04/20	10	33.56	7	33.67	33.55	3	3,241	0.09%
2022/04/19	4	32.94	3.2	33.03	32.95	0.8	3,086	0.03%
2022/04/18	6	33.10	2	33.25	32.45	4	3,007	0.13%
2022/04/15	11	33.28	21	33.50	33.45	-10	2,886	-0.35%
2022/04/14	1	32.30	4	32.41	32.70	-3	2,699	-0.11%
2022/04/13	24	32.25	12	32.21	32.30	12	2,621	0.46%
2022/04/11	2	31.15	0	0.00	31.05	2	2,469	0.08%
2022/04/08	5	30.82	0	0.00	31.00	5	2,435	0.21%
2022/04/06	2	31.60	0.2	31.51	31.40	1.8	2,411	0.08%
2022/04/01	5	31.50	0	0.00	31.50	5	2,360	0.21%
2022/03/31	110.2	31.92	109	32.45	32.15	1.2	2,263	0.05%	大買/大賣/
2022/03/28	0	0.00	1	30.75	30.85	-1	1,844	-0.05%
2022/03/25	11	31.00	3	30.95	30.95	8	1,820	0.44%
2022/03/21	2	30.08	1	30.25	30.05	1	1,723	0.06%
2022/03/18	0	0.00	4	29.85	30.15	-4	1,709	-0.23%
2022/03/17	0	0.00	4	30.00	29.95	-4	1,644	-0.24%
2022/03/11	1	29.60	0	0.00	29.50	1	1,636	0.06%
2022/03/10	0	0.00	2	29.70	29.90	-2	1,651	-0.12%
2022/03/08	0	29.10	0	0.00	28.70	0	1,649	0.00%
2022/03/07	4	29.23	0	0.00	29.10	4	1,656	0.24%
2022/03/04	5	29.76	0	0.00	29.80	5	1,676	0.30%
2022/03/01	0	0.00	1	30.35	30.45	-1	1,658	-0.06%
2022/02/25	0	0.00	4	30.10	30.05	-4	1,667	-0.24%
2022/02/24	3	29.73	0	0.00	29.75	3	1,663	0.18%
2022/02/22	2	30.05	0	0.00	30.05	2	1,653	0.12%
2022/02/21	0	0.00	1	30.55	30.50	-1	1,645	-0.06%
2022/02/16	0	0.00	10	30.15	30.25	-10	1,684	-0.59%
2022/02/15	11	29.90	0	0.00	29.85	11	1,715	0.64%
2022/02/14	0	0.00	0.2	30.20	30.05	-0.2	1,712	-0.01%
2022/02/11	0	0.00	1	30.50	30.40	-1	1,736	-0.06%
2022/02/10	0	0.00	6	30.67	30.40	-6	1,800	-0.33%
2022/02/09	1	30.50	21	30.44	30.70	-20	1,803	-1.11%
2022/02/07	1	29.45	0	0.00	29.70	1	1,787	0.06%
2022/01/26	1.1	29.52	4	29.55	29.30	-2.9	1,760	-0.16%
2022/01/25	0	0.00	10	29.25	29.20	-10	1,788	-0.56%
2022/01/10	1	31.20	0	0.00	31.10	1	1,913	0.05%
2022/01/04	0	0.00	3	31.10	31.10	-3	1,957	-0.15%
2022/01/03	0	0.00	69	31.30	31.25	-69	1,962	-3.52%
2021/12/30	10	31.85	0	0.00	31.65	10	1,978	0.51%
2021/12/29	0	0.00	2	31.75	31.90	-2	1,997	-0.10%
2021/12/28	72	31.24	90	31.46	31.50	-18	1,984	-0.91%
2021/12/22	10	30.75	0	0.00	30.70	10	2,052	0.49%
2021/12/21	75	31.00	0	0.00	31.00	75	2,052	3.65%
2021/12/16	0.2	30.80	0	0.00	30.60	0.2	2,018	0.01%
2021/12/15	0	0.00	2	30.90	30.95	-2	2,060	-0.10%
2021/12/14	0	0.00	0	30.55	30.35	0	2,203	0.00%
2021/12/09	1	30.70	0	0.00	30.60	1	2,298	0.04%
2021/12/08	0	0.00	21	30.72	30.65	-21	2,316	-0.91%
2021/12/07	11	30.20	0	0.00	30.30	11	2,304	0.48%
2021/12/06	0	30.40	0	0.00	30.45	0	2,282	0.00%
2021/12/01	1	30.30	0	0.00	30.20	1	2,247	0.04%
2021/11/30	1	30.30	0	0.00	30.85	1	2,220	0.05%
2021/11/26	12	30.40	0	0.00	30.40	12	2,156	0.56%
2021/11/19	1	31.30	0	0.00	31.35	1	2,158	0.05%
2021/11/17	2	31.35	0	0.00	31.50	2	2,179	0.09%
2021/11/12	0	0.00	1	31.90	31.55	-1	2,203	-0.05%
2021/11/10	0	0.00	2	31.43	31.55	-2	2,224	-0.09%
2021/11/09	0	0.00	3	31.22	31.40	-3	2,213	-0.14%
2021/11/05	1	30.40	0	0.00	30.35	1	2,141	0.05%
2021/11/02	21	30.69	0	30.50	30.55	21	2,145	0.98%
2021/10/29	1	30.10	0	0.00	30.15	1	2,077	0.05%
2021/10/14	3	30.08	1	30.05	29.90	2	2,039	0.10%
2021/10/05	3	30.10	0	0.00	30.55	3	1,973	0.15%
2021/10/01	0	0.00	25	30.44	30.35	-25	2,001	-1.25%
2021/09/30	8	30.61	8	30.85	31.25	0	1,984	0.00%
2021/09/29	25	30.27	0	0.00	30.65	25	2,053	1.22%
2021/09/27	0.1	30.80	0	0.00	30.60	0.1	2,079	0.00%
2021/09/17	2	31.63	1.1	32.04	30.75	0.9	2,050	0.04%
2021/09/16	0.1	31.35	0	0.00	31.45	0.1	1,913	0.01%
2021/09/15	0	0.00	20	31.50	31.65	-20	1,898	-1.05%
2021/09/03	0	0.00	2	30.95	31.25	-2	2,175	-0.09%
2021/09/01	0	0.00	1	31.15	31.05	-1	2,293	-0.04%
2021/08/31	0	0.00	41	31.01	31.20	-41	2,321	-1.77%
2021/08/30	0	0.00	2	31.15	31.25	-2	2,358	-0.08%
2021/08/26	2	30.00	0	0.00	30.10	2	2,350	0.09%
2021/08/24	0	0.00	4	30.30	30.25	-4	2,357	-0.17%
2021/08/23	0	0.00	2	29.20	29.45	-2	2,351	-0.09%
2021/08/20	4	28.78	0	0.00	28.90	4	2,391	0.17%
2021/08/19	0	0.00	28	28.55	28.75	-28	2,438	-1.15%
2021/08/18	0	0.00	12	29.12	29.20	-12	2,420	-0.50%
2021/08/16	2	29.20	0	0.00	29.25	2	2,401	0.08%
2021/08/11	0.3	30.15	0	0.00	30.10	0.3	2,397	0.01%
2021/08/06	10	31.05	0	0.00	31.00	10	2,488	0.40%
2021/08/04	5	31.10	0	0.00	31.25	5	2,621	0.19%
2021/08/03	1	31.25	0	0.00	31.25	1	2,694	0.04%
2021/07/30	12	31.05	0	0.00	31.05	12	2,897	0.41%
2021/07/29	2	30.90	0	0.00	31.60	2	2,886	0.07%
2021/07/23	7	31.68	1	32.05	31.75	6	3,012	0.20%
2021/07/13	0	0.00	20	31.93	32.00	-20	3,780	-0.53%
2021/07/12	2.2	32.17	20	32.20	32.20	-17.8	3,793	-0.47%
2021/07/08	2	32.40	0	0.00	32.80	2	3,864	0.05%
2021/07/07	1	32.75	0	0.00	32.95	1	3,903	0.03%
2021/06/30	2	33.10	0	0.00	33.20	2	3,897	0.05%
2021/06/29	10	33.15	2	33.15	33.30	8	3,958	0.20%
2021/06/28	0	0.00	1	33.30	33.55	-1	4,012	-0.02%
2021/06/25	0	0.00	18	33.50	33.20	-18	4,102	-0.44%
2021/06/23	2	33.50	0	0.00	33.50	2	4,166	0.05%
2021/06/22	15	33.24	0	0.00	33.20	15	4,244	0.35%
2021/06/21	4	33.16	3.4	33.57	33.60	0.6	4,502	0.01%
2021/06/18	21	32.46	0	0.00	32.40	21	4,590	0.46%
2021/06/17	7	33.01	0	0.00	32.95	7	4,689	0.15%
2021/06/16	0.4	33.28	0	0.00	33.60	0.4	4,748	0.01%
2021/06/08	0	0.00	2	33.05	33.00	-2	4,747	-0.04%
2021/06/07	0	0.00	3	33.10	33.15	-3	4,788	-0.06%
2021/06/01	21	33.06	1	33.05	33.10	20	4,909	0.41%
2021/05/31	1	33.00	0	0.00	33.00	1	4,958	0.02%
2021/05/28	16	32.90	25	33.25	32.95	-9	4,995	-0.18%
2021/05/25	9	31.90	0	0.00	31.80	9	5,113	0.18%
2021/05/24	7	31.50	0	0.00	31.40	7	5,178	0.14%
2021/05/18	4.3	31.24	2	31.20	31.30	2.3	5,367	0.04%
2021/05/17	2	29.80	0	0.00	29.85	2	5,440	0.04%
2021/05/14	1	31.00	1	31.25	31.35	0	5,452	0.00%
2021/05/13	6	30.95	0	0.00	30.40	6	5,472	0.11%
2021/05/12	1	31.60	0	0.00	31.35	1	5,517	0.02%
2021/05/11	2	34.80	1	34.65	34.35	1	5,625	0.02%
2021/05/10	1	35.00	19	34.59	35.55	-18	5,625	-0.32%
2021/05/07	11	32.70	0	0.00	32.80	11	5,495	0.20%
2021/05/05	1	32.65	0	0.00	32.35	1	5,590	0.02%
2021/05/04	2	33.20	0	0.00	32.60	2	5,646	0.04%
2021/05/03	3	34.85	7	34.41	34.05	-4	5,645	-0.07%
2021/04/29	2	34.70	1	34.70	34.90	1	5,656	0.02%
2021/04/28	3	34.50	0	0.00	34.55	3	5,633	0.05%
2021/04/27	2	34.73	5	34.48	34.75	-3	5,633	-0.05%
2021/04/26	7	35.15	0	0.00	35.00	7	5,592	0.13%
2021/04/23	4	35.08	7	34.87	35.05	-3	5,566	-0.05%
2021/04/22	15	35.58	14	35.12	34.70	1	5,535	0.02%
2021/04/21	26	35.77	3	35.85	35.55	23	5,388	0.43%
2021/04/20	4	34.89	5	34.64	35.10	-1	5,270	-0.02%
2021/04/19	0	0.00	3	33.80	33.30	-3	5,046	-0.06%
2021/04/16	1	32.85	0	0.00	32.85	1	4,985	0.02%
2021/04/15	4	32.96	1	32.90	32.90	3	5,034	0.06%
2021/04/14	0	0.00	1	32.80	33.00	-1	5,019	-0.02%
2021/04/13	2	33.10	0	0.00	32.70	2	4,996	0.04%
2021/04/12	0	0.00	8	31.90	32.35	-8	4,965	-0.16%
2021/04/09	9	31.74	0	0.00	31.70	9	4,986	0.18%
2021/04/06	0	0.00	1	32.00	31.90	-1	4,993	-0.02%
2021/04/01	0.1	32.05	0	0.00	31.85	0.1	4,985	0.00%
2021/03/30	12	32.93	13	33.10	33.35	-1	4,868	-0.02%
2021/03/29	0	0.00	10	31.85	31.85	-10	4,794	-0.21%
2021/03/25	1	32.00	10	32.95	31.85	-9	4,761	-0.19%
2021/03/24	11	32.65	0	0.00	32.65	11	4,693	0.23%
2021/03/23	10	31.85	0	0.00	31.75	10	4,450	0.22%
2021/03/22	2	30.80	3	30.97	31.05	-1	4,213	-0.02%
2021/03/19	40	30.55	0	0.00	30.85	40	4,104	0.97%
2021/03/18	20	30.90	0	0.00	30.90	20	4,050	0.49%
2021/03/17	0	30.95	1	30.80	30.75	-1	4,062	-0.02%
2021/03/16	0	30.95	0	0.00	31.00	0	4,068	0.00%
2021/03/15	0	0.00	1	30.80	30.75	-1	4,071	-0.02%
2021/03/11	0	30.60	0	0.00	30.65	0	4,061	0.00%
2021/03/10	2	30.05	13	30.30	30.20	-11	4,044	-0.27%
2021/03/09	0	0.00	1	30.75	30.85	-1	4,040	-0.02%
2021/03/08	0	0.00	2	30.70	30.70	-2	4,066	-0.05%
2021/03/05	0	0.00	3	30.15	30.55	-3	4,073	-0.07%
2021/03/03	0	0.00	1	30.60	30.80	-1	4,152	-0.02%
2021/03/02	0	0.00	1	30.80	30.50	-1	4,145	-0.02%
2021/02/25	3	30.80	10	30.63	30.75	-7	4,138	-0.17%
2021/02/24	5	29.95	0	0.00	29.85	5	4,110	0.12%
2021/02/23	5	29.80	3	29.80	29.80	2	4,099	0.05%
2021/02/19	0	0.00	3	29.20	29.10	-3	4,032	-0.07%
2021/02/18	0	0.00	2	29.30	29.00	-2	3,999	-0.05%
2021/02/04	1	28.65	50	28.40	28.15	-49	3,846	-1.27%
2021/02/03	0	0.00	5	28.10	28.45	-5	3,806	-0.13%
2021/02/02	51	28.89	6	28.87	29.10	45	3,702	1.22%
2021/02/01	12	27.42	4	27.25	27.25	8	3,512	0.23%
2021/01/26	2	27.45	1	27.50	27.45	1	3,315	0.03%
2021/01/25	1	28.10	1	27.80	27.85	0	3,265	0.00%
2021/01/14	8	28.85	2	28.80	28.90	6	3,357	0.18%
2021/01/13	0	0.00	1	29.30	29.15	-1	3,361	-0.03%
2021/01/12	1	28.80	0	0.00	28.75	1	3,340	0.03%
2021/01/11	1	29.00	6.6	29.13	29.20	-5.6	3,310	-0.17%
2021/01/08	5	28.40	2	28.93	29.00	3	3,271	0.09%
2021/01/06	0	0.00	1	28.25	28.20	-1	3,193	-0.03%
2021/01/05	0	0.00	1	28.30	28.40	-1	3,224	-0.03%
2021/01/04	2	27.88	6	28.44	28.45	-4	3,220	-0.12%
2020/12/30	3	27.87	2	28.10	27.95	1	3,163	0.03%
2020/12/25	1	27.65	3	27.65	27.60	-2	3,145	-0.06%
2020/12/24	0	0.00	1	27.50	27.55	-1	3,138	-0.03%
2020/12/23	7	27.21	1	27.15	27.20	6	3,125	0.19%
2020/12/22	0.1	27.60	0	0.00	27.40	0.1	3,122	0.00%
2020/12/18	0	0.00	1	27.30	27.45	-1	3,155	-0.03%
2020/12/17	6	27.39	1	27.60	27.50	5	3,166	0.16%
2020/12/16	1	27.90	0	0.00	28.05	1	3,130	0.03%
2020/12/14	3	28.00	0	0.00	27.95	3	3,211	0.09%
2020/12/11	3	28.22	0	0.00	28.00	3	3,208	0.09%
2020/12/10	2	28.53	0	0.00	28.50	2	3,182	0.06%
2020/12/09	0	0.00	1	28.65	28.65	-1	3,151	-0.03%
2020/12/08	1	28.65	0	0.00	28.70	1	3,166	0.03%
2020/12/07	1	29.05	0	0.00	29.20	1	3,154	0.03%
2020/12/02	2	29.40	1	29.15	29.15	1	3,171	0.03%
2020/12/01	0	0.00	1	29.50	29.55	-1	3,113	-0.03%
2020/11/30	3	29.87	0	0.00	29.55	3	3,126	0.10%
2020/11/27	1	30.10	4	30.35	30.40	-3	3,079	-0.10%
2020/11/25	0	0.00	1	30.10	30.05	-1	3,091	-0.03%
2020/11/20	2	29.60	0	0.00	29.55	2	2,948	0.07%
2020/11/17	1	30.40	0	0.00	30.05	1	2,908	0.03%
2020/11/16	1	30.70	0	0.00	30.45	1	2,961	0.03%
2020/11/09	0	0.00	2	30.30	30.25	-2	3,231	-0.06%
2020/10/30	0	0.00	1	29.75	29.90	-1	3,357	-0.03%
2020/10/26	0	0.00	2	30.50	30.50	-2	3,314	-0.06%
2020/10/23	1	30.65	0	0.00	30.55	1	3,333	0.03%
2020/10/15	1	29.80	0	0.00	29.85	1	3,409	0.03%
2020/10/13	3	30.10	0	0.00	29.90	3	3,466	0.09%
2020/10/12	0	0.00	0.1	29.85	30.00	-0.1	3,453	0.00%
2020/10/08	1	29.75	5	29.70	29.75	-4	3,488	-0.11%
2020/10/06	2	29.93	0	0.00	29.95	2	3,553	0.06%
2020/09/25	0	0.00	1	29.80	30.00	-1	3,733	-0.03%
2020/09/24	0	0.00	1	29.80	29.65	-1	3,737	-0.03%
2020/09/18	2	30.73	0	0.00	30.65	2	3,755	0.05%
2020/08/31	2	29.30	0	0.00	29.30	2	3,435	0.06%
2020/08/27	0	0.00	1	29.45	29.55	-1	3,422	-0.03%
2020/08/21	0	0.00	7	29.54	29.85	-7	3,532	-0.20%
2020/08/20	0	0.00	1	30.05	29.40	-1	3,544	-0.03%
2020/08/18	0	0.00	9	29.61	30.05	-9	3,469	-0.26%
2020/08/14	4	28.10	0	0.00	28.75	4	3,432	0.12%
2020/08/13	10	28.40	2	29.10	29.10	8	3,390	0.24%
2020/08/11	2	28.30	0	0.00	28.10	2	3,344	0.06%
2020/08/10	0	0.00	5	28.96	28.55	-5	3,326	-0.15%
2020/08/07	0	0.00	2	28.30	28.50	-2	3,249	-0.06%
2020/08/06	2.1	28.30	0	0.00	28.35	2.1	3,249	0.06%
2020/07/30	0	0.00	1	27.80	27.80	-1	3,258	-0.03%
2020/07/29	1	27.60	0	0.00	27.60	1	3,262	0.03%
2020/07/24	0	0.00	2	28.80	28.60	-2	3,202	-0.06%
2020/07/22	1	28.05	0	0.00	28.40	1	3,144	0.03%
2020/07/20	3	28.00	1	28.10	28.30	2	3,118	0.06%
2020/07/17	0	0.00	8	27.50	27.45	-8	3,107	-0.26%
2020/07/16	0	0.00	25	27.30	27.55	-25	3,117	-0.80%
2020/07/14	1	27.00	0	0.00	26.90	1	3,077	0.03%
2020/07/09	1	27.05	0	0.00	26.95	1	3,124	0.03%
2020/07/08	8	27.13	15	27.32	27.15	-7	3,129	-0.22%
2020/07/07	0	0.00	5	26.70	26.65	-5	3,153	-0.16%
2020/07/06	2	26.70	0	0.00	26.65	2	3,115	0.06%
2020/07/02	13	26.80	0	0.00	26.80	13	3,127	0.42%
2020/06/29	20	26.95	0	0.00	27.05	20	3,160	0.63%
2020/06/22	6	27.38	0	0.00	27.05	6	3,323	0.18%
2020/06/08	0	0.00	11	28.66	28.40	-11	4,528	-0.24%
2020/06/03	1	28.30	0	0.00	28.10	1	4,889	0.02%
2020/05/27	0	0.00	4	28.68	28.40	-4	4,885	-0.08%
2020/05/25	2	28.30	0	0.00	28.15	2	4,914	0.04%
2020/05/22	0	0.00	3	28.40	28.15	-3	4,972	-0.06%
2020/05/20	0	0.00	3	27.10	27.10	-3	4,882	-0.06%
2020/05/14	0	0.00	1	27.00	26.90	-1	4,871	-0.02%
2020/05/11	0	0.00	1	27.10	26.90	-1	4,990	-0.02%
2020/05/05	0	0.00	2	27.10	27.00	-2	4,992	-0.04%
2020/04/27	0	0.00	1	26.75	26.60	-1	5,252	-0.02%
2020/04/21	0	0.00	2	26.00	26.00	-2	5,257	-0.04%
2020/04/15	0	0.00	2	26.20	26.00	-2	5,379	-0.04%
2020/04/14	0	0.00	2	26.60	26.55	-2	5,390	-0.04%
2020/04/13	2	26.15	2	26.40	26.10	0	5,350	0.00%
2020/04/10	0	0.00	5	26.02	26.05	-5	5,317	-0.09%
2020/03/27	4	24.00	0	0.00	23.50	4	5,416	0.07%
2020/03/25	0	0.00	6	23.65	24.10	-6	5,332	-0.11%
2020/03/24	8	23.33	0	0.00	23.00	8	5,263	0.15%
2020/03/23	2	23.65	0	0.00	23.80	2	5,209	0.04%
2020/03/19	1	24.30	1	24.45	24.10	0	5,044	0.00%
2020/03/17	0	24.70	0	0.00	24.80	0	4,835	0.00%
2020/03/13	10	24.69	9	24.73	24.65	1	4,549	0.02%
2020/03/12	3	24.90	0	0.00	24.80	3	4,432	0.07%
2020/03/11	2	25.80	0	0.00	25.50	2	4,255	0.05%
2020/02/21	0	0.00	3	27.15	27.05	-3	3,850	-0.08%
2020/02/19	2	27.30	0	0.00	27.35	2	3,958	0.05%
2020/02/17	0	0.00	2	27.80	27.85	-2	4,132	-0.05%
2020/02/14	3	27.65	6	27.67	27.70	-3	4,200	-0.07%
2020/02/13	0	0.00	4	27.19	27.35	-4	4,151	-0.10%
2020/01/15	0	0.00	1	26.55	26.35	-1	4,222	-0.02%
2020/01/13	1	25.95	0	0.00	26.00	1	4,252	0.02%
2020/01/07	0	0.00	4	26.55	26.60	-4	4,210	-0.10%
2020/01/02	0	0.00	2	26.68	26.60	-2	4,252	-0.05%
2019/12/31	1	26.05	0	0.00	26.20	1	4,234	0.02%
2019/12/19	2	26.50	0	0.00	26.55	2	4,376	0.05%
2019/12/18	1	26.65	0	0.00	26.60	1	4,398	0.02%
2019/12/16	2	26.60	0	0.00	26.65	2	4,407	0.05%
2019/12/09	2	26.70	0	0.00	26.90	2	4,609	0.04%
2019/12/06	1	26.90	0	0.00	26.90	1	4,611	0.02%
2019/12/03	1	26.70	1	27.00	27.00	0	4,567	0.00%
2019/11/20	0	0.00	2	27.18	27.00	-2	4,615	-0.04%
2019/11/18	0	0.00	4	27.00	27.00	-4	4,605	-0.09%
2019/11/15	1	26.90	1	27.00	27.00	0	4,665	0.00%
2019/11/14	0	0.00	1	27.40	27.20	-1	4,675	-0.02%
2019/11/13	0	0.00	1	27.40	27.20	-1	4,764	-0.02%
2019/11/11	0	0.00	14	27.13	27.35	-14	4,692	-0.30%
2019/11/08	0	0.00	3	27.37	27.50	-3	4,679	-0.06%
2019/11/07	0	0.00	2	26.90	26.95	-2	4,650	-0.04%
2019/10/30	0	0.00	2	26.90	27.05	-2	4,670	-0.04%
2019/10/29	0	0.00	1	26.55	26.45	-1	4,814	-0.02%
2019/10/28	2	26.10	0	0.00	26.30	2	4,792	0.04%
2019/10/25	1	26.25	0	0.00	26.25	1	4,798	0.02%
2019/10/22	0	0.00	3	26.22	26.55	-3	5,048	-0.06%
2019/10/21	1	26.05	0	0.00	26.05	1	5,018	0.02%
2019/10/17	0	0.00	6	26.23	26.15	-6	5,037	-0.12%
2019/10/16	1	25.90	0	0.00	25.80	1	4,946	0.02%
2019/10/09	0	0.00	2	26.05	25.95	-2	4,946	-0.04%
2019/10/03	3	26.20	8	26.08	25.90	-5	5,030	-0.10%
2019/10/02	0	0.00	1	25.50	25.50	-1	4,877	-0.02%
2019/09/17	3	25.17	0	0.00	24.95	3	4,745	0.06%
2019/09/16	1	25.45	3	25.53	25.40	-2	4,887	-0.04%
2019/09/12	0	0.00	3	25.18	25.35	-3	4,844	-0.06%
2019/09/10	0	0.00	4	24.93	24.90	-4	4,758	-0.08%
2019/09/05	2	24.80	0	0.00	24.80	2	4,798	0.04%
2019/09/03	2	24.85	0	0.00	24.55	2	4,824	0.04%
2019/09/02	2	24.85	2	25.10	24.95	0	4,840	0.00%
2019/08/30	0	0.00	2	25.00	24.90	-2	4,860	-0.04%
2019/08/27	0	0.00	4	25.20	25.00	-4	5,020	-0.08%
2019/08/26	0	0.00	4	24.95	24.80	-4	5,159	-0.08%
2019/08/22	3	25.25	0	0.00	25.30	3	6,425	0.05%
2019/08/21	1	24.90	0	0.00	25.20	1	6,601	0.02%
2019/08/19	1	25.05	5	24.95	25.05	-4	6,643	-0.06%
2019/08/16	0	0.00	4	23.95	24.15	-4	6,510	-0.06%
2019/08/15	4	23.25	0	0.00	23.25	4	6,493	0.06%
2019/08/13	1	23.50	0	0.00	23.50	1	6,690	0.01%
2019/08/12	0	0.00	3	23.70	23.70	-3	6,685	-0.04%
2019/08/07	4	23.30	2	23.25	23.40	2	6,729	0.03%
2019/08/06	2	23.20	0	0.00	23.25	2	6,803	0.03%
2019/08/02	6	23.40	0	0.00	23.35	6	6,958	0.09%
2019/08/01	3	23.97	9	24.12	23.85	-6	6,954	-0.09%
2019/07/31	0	0.00	3	24.78	24.90	-3	6,820	-0.04%
2019/07/30	2	24.00	4	23.90	23.95	-2	6,609	-0.03%
2019/07/29	3	23.60	3	23.90	23.90	0	6,626	0.00%
2019/07/26	4	23.79	3	23.70	23.70	1	6,611	0.02%
2019/07/25	4	24.13	0	0.00	24.20	4	6,583	0.06%
2019/07/24	7	23.69	3	23.92	23.95	4	6,645	0.06%
2019/07/22	5	23.32	2	23.23	23.35	3	6,426	0.05%
2019/07/18	1	22.95	1	22.85	22.85	0	6,340	0.00%
2019/07/15	0	0.00	5	22.91	23.00	-5	6,309	-0.08%
2019/07/11	0	0.00	1	22.50	22.55	-1	6,243	-0.02%
2019/07/10	4	22.38	3	22.48	22.45	1	6,282	0.02%
2019/07/09	0	0.00	2	22.60	22.55	-2	6,363	-0.03%
2019/07/08	2	22.45	0	0.00	22.60	2	6,433	0.03%
2019/07/05	0	0.00	3	22.70	22.60	-3	6,508	-0.05%
2019/07/03	3	22.25	0	0.00	22.20	3	6,651	0.05%
2019/07/02	0	0.00	3	23.00	23.05	-3	6,724	-0.04%
2019/06/28	0	0.00	2	22.85	22.80	-2	6,784	-0.03%
2019/06/27	3	22.78	0	0.00	22.75	3	6,850	0.04%
2019/06/24	4	22.75	0	0.00	22.70	4	7,025	0.06%
2019/06/20	0	0.00	10	22.98	22.85	-10	6,784	-0.15%
2019/06/19	0	0.00	3	23.12	23.15	-3	6,780	-0.04%
2019/06/18	5	22.95	0	0.00	22.95	5	6,731	0.07%
2019/06/17	0	0.00	1	23.00	23.00	-1	6,746	-0.01%
2019/06/14	1	22.85	0	0.00	22.85	1	6,735	0.01%
2019/06/12	0	0.00	7	22.90	22.90	-7	6,754	-0.10%
2019/06/11	0	0.00	3	22.60	22.55	-3	6,758	-0.04%
2019/06/06	5	22.45	0	0.00	22.45	5	6,819	0.07%
2019/06/04	0	0.00	4	22.93	22.50	-4	6,863	-0.06%
2019/06/03	12	22.77	9	22.88	22.75	3	6,793	0.04%
2019/05/31	3	22.75	11	22.80	22.85	-8	6,704	-0.12%
2019/05/30	6	23.00	1	22.95	22.80	5	6,520	0.08%
2019/05/29	50	23.46	31	23.76	23.00	19	6,068	0.31%
2019/05/28	0	0.00	2	22.50	22.75	-2	5,313	-0.04%
2019/05/27	0	0.00	2	22.50	22.10	-2	5,142	-0.04%
2019/05/23	4	21.93	6	22.14	22.10	-2	5,255	-0.04%
2019/05/22	4	22.50	1	22.70	22.10	3	5,412	0.06%
2019/05/21	1	22.75	0	0.00	22.60	1	5,558	0.02%
2019/05/20	1	22.00	1	22.00	22.20	0	5,448	0.00%
2019/05/17	1	22.25	0	0.00	21.90	1	5,476	0.02%
2019/05/13	1	21.95	1	21.85	21.75	0	5,397	0.00%
2019/05/09	10	22.40	2	22.55	22.55	8	5,317	0.15%
2019/05/08	2	22.35	1	22.25	22.40	1	5,360	0.02%
2019/04/30	1	22.65	14	22.79	23.10	-13	5,471	-0.24%
2019/04/29	4	22.23	0	0.00	22.15	4	5,409	0.07%
2019/04/25	0	0.00	8	22.65	22.70	-8	5,451	-0.15%
2019/04/22	0	0.00	2	22.80	22.85	-2	5,629	-0.04%
2019/04/18	0	0.00	30	22.50	22.40	-30	5,789	-0.52%
2019/04/17	0	0.00	4	22.85	22.85	-4	5,822	-0.07%
2019/04/16	1	22.60	0	0.00	22.80	1	5,943	0.02%
2019/04/15	30	23.17	3	23.13	22.75	27	6,031	0.45%
2019/04/12	2	22.85	25	22.86	22.95	-23	6,000	-0.38%
2019/04/11	0	0.00	3	22.60	22.65	-3	5,916	-0.05%
2019/04/10	2	22.45	1	22.50	22.60	1	5,841	0.02%
2019/04/09	21	22.45	4	22.44	22.55	17	5,826	0.29%
2019/04/08	2	22.10	500	21.91	22.15	-498	5,717	-8.71%	大賣/鉅額交易
2019/04/03	1	21.65	5	21.53	21.55	-4	5,634	-0.07%
2019/04/02	2	21.53	0	0.00	21.55	2	5,588	0.04%
2019/04/01	2	21.25	0	0.00	21.20	2	5,614	0.04%
2019/03/29	0	0.00	3	21.00	21.00	-3	5,504	-0.05%
2019/03/28	1	20.40	0	0.00	20.50	1	5,499	0.02%
2019/03/25	0	0.00	4	19.95	20.10	-4	5,570	-0.07%
2019/03/22	0	0.00	14	20.12	20.15	-14	5,621	-0.25%
2019/03/21	14	20.03	19	20.11	20.05	-5	5,699	-0.09%
2019/03/19	9	19.96	4	19.95	19.95	5	5,726	0.09%
2019/03/18	6	20.00	1	20.00	20.05	5	5,725	0.09%
2019/03/15	5	20.20	5	20.35	20.25	0	5,759	0.00%
2019/03/14	2	20.20	0	0.00	20.15	2	5,749	0.03%
2019/03/13	1	20.00	0	0.00	20.00	1	5,871	0.02%
2019/03/12	5	19.90	0	0.00	19.85	5	5,916	0.08%
2019/03/11	0	0.00	6	20.04	20.05	-6	6,198	-0.10%
2019/03/08	6	19.22	5	19.30	19.60	1	6,651	0.02%
2019/03/05	5	19.20	2	19.35	19.35	3	9,894	0.03%
2019/03/04	0	0.00	20	19.29	19.30	-20	10,049	-0.20%
2019/02/27	14	19.07	0	0.00	19.05	14	10,206	0.14%
2019/02/25	11	19.15	0	0.00	19.20	11	10,224	0.11%
2019/02/21	0	0.00	4	19.70	19.75	-4	10,107	-0.04%
2019/02/20	2	19.35	5	19.43	19.50	-3	9,997	-0.03%
2019/02/19	1	19.05	0	0.00	19.05	1	9,940	0.01%
2019/02/15	5	18.55	10	18.58	18.55	-5	10,382	-0.05%
2019/02/14	5	18.45	5	18.60	18.50	0	10,447	0.00%
2019/02/13	5	18.40	3	18.55	18.50	2	10,465	0.02%
2019/02/12	0	0.00	1	18.65	18.60	-1	10,465	-0.01%
2019/02/11	0	18.45	0	0.00	18.55	0	10,480	0.00%
2019/01/30	5	18.55	0	0.00	18.55	5	10,478	0.05%
2019/01/29	4	18.36	0	0.00	18.45	4	10,454	0.04%
2019/01/28	0	0.00	6	18.78	18.85	-6	10,428	-0.06%
2019/01/25	0	0.00	11	18.55	18.50	-11	10,397	-0.11%
2019/01/24	2	18.55	10	18.53	18.50	-8	10,414	-0.08%
2019/01/21	0	0.00	6	18.20	18.35	-6	10,524	-0.06%
2019/01/16	0	0.00	3	18.30	18.10	-3	10,548	-0.03%
2019/01/14	0	0.00	5	17.65	17.80	-5	10,487	-0.05%
2019/01/11	1	17.80	4	17.85	17.90	-3	10,525	-0.03%
2019/01/10	6	17.60	4	17.78	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	11	17.24	6	17.25	17.20	5	10,457	0.05%
2019/01/07	6	17.05	7	17.08	17.00	-1	10,448	-0.01%
2019/01/04	1	17.05	0	0.00	17.00	1	10,323	0.01%
2019/01/03	2	17.28	0	0.00	17.25	2	10,341	0.02%
2019/01/02	5	17.50	1	17.45	17.45	4	10,319	0.04%
2018/12/28	0	0.00	10	17.40	17.45	-10	10,329	-0.10%
2018/12/27	6	17.56	0	0.00	17.55	6	10,324	0.06%
2018/12/25	9	17.62	0	0.00	17.65	9	10,308	0.09%
2018/12/24	0	0.00	2	18.08	17.95	-2	10,296	-0.02%
2018/12/22	0	0.00	3	17.25	17.35	-3	10,223	-0.03%
2018/12/21	5	17.25	0	0.00	17.15	5	10,259	0.05%
2018/12/19	2	17.60	0	0.00	17.75	2	10,103	0.02%
2018/12/18	1	17.85	0	0.00	17.70	1	10,088	0.01%
2018/12/17	5	18.15	0	0.00	18.15	5	10,055	0.05%
2018/12/12	8	18.00	0	0.00	18.05	8	9,866	0.08%
2018/12/11	0	17.90	10	17.90	17.95	-10	9,846	-0.10%
2018/12/10	1	18.00	0	0.00	17.85	1	9,858	0.01%
2018/12/06	24	18.23	7	17.89	17.95	17	9,759	0.17%
2018/12/04	5	18.85	13	18.77	18.75	-8	9,494	-0.08%
2018/12/03	10	17.60	36	18.37	18.15	-26	9,161	-0.28%
2018/11/30	1	17.40	61	17.55	17.15	-60	8,612	-0.70%
2018/11/29	0	0.00	3	17.10	17.05	-3	5,741	-0.05%
2018/11/27	0	0.00	3	16.80	16.80	-3	5,275	-0.06%
2018/11/23	3	16.90	0	0.00	16.95	3	5,008	0.06%
2018/11/16	0	0.00	3	16.80	17.05	-3	4,703	-0.06%
2018/11/15	2	16.80	0	0.00	16.85	2	4,540	0.04%
2018/11/14	50	16.98	0	0.00	16.95	50	4,321	1.16%
2018/11/13	8	17.24	0	0.00	17.50	8	3,986	0.20%
2018/11/12	0	0.00	3	17.70	17.65	-3	3,923	-0.08%
2018/11/09	21	18.00	500	17.96	17.95	-479	3,901	-12.28%	大賣/鉅額交易
2018/11/08	3	18.25	0	0.00	18.30	3	3,880	0.08%
2018/11/07	0	0.00	20	18.28	18.40	-20	3,855	-0.52%
2018/11/05	1	17.90	0	0.00	18.30	1	3,813	0.03%
2018/11/02	3	18.05	12	18.15	18.10	-9	3,779	-0.24%
2018/11/01	800	18.13	29	18.12	18.15	771	3,770	20.45%	大買/鉅額交易
2018/10/31	81	18.09	0	0.00	17.75	81	3,742	2.16%
2018/10/30	0	0.00	3	17.50	17.95	-3	3,702	-0.08%
2018/10/29	4	17.55	2	17.60	17.50	2	3,674	0.05%
2018/10/25	3	17.35	0	0.00	17.20	3	3,658	0.08%
2018/10/24	0	0.00	7	17.95	17.90	-7	3,651	-0.19%
2018/10/17	1	18.70	0	0.00	18.60	1	3,346	0.03%
2018/10/16	1	18.95	0	0.00	18.75	1	3,300	0.03%
2018/10/12	5	19.75	0	0.00	19.75	5	3,103	0.16%
2018/10/11	1	19.50	0	0.00	19.20	1	3,031	0.03%
2018/10/08	2	21.15	0	0.00	21.10	2	2,926	0.07%
2018/10/04	4	21.90	0	0.00	21.75	4	2,867	0.14%
2018/10/03	0	0.00	3	22.40	22.25	-3	2,865	-0.10%
2018/09/25	0	0.00	3	22.13	22.05	-3	2,793	-0.11%
2018/09/21	2	21.70	0	0.00	21.85	2	2,787	0.07%
2018/09/20	1	21.70	5	21.70	21.65	-4	2,753	-0.15%
2018/09/17	2	21.00	0	0.00	21.15	2	2,775	0.07%
2018/09/14	3	21.13	0	0.00	21.10	3	2,788	0.11%
2018/09/12	0	0.00	1	21.10	21.10	-1	2,923	-0.03%
2018/09/10	2	21.30	0	0.00	21.35	2	3,021	0.07%
2018/09/04	6	22.20	0	0.00	22.30	6	3,115	0.19%
2018/08/30	0	0.00	2	22.20	22.30	-2	3,122	-0.06%
2018/08/29	5	21.75	0	0.00	21.95	5	3,116	0.16%
2018/08/24	3	21.85	0	0.00	21.85	3	3,164	0.09%
2018/08/22	0	0.00	1	22.00	21.95	-1	3,304	-0.03%
2018/08/20	4	21.55	0	0.00	21.50	4	3,316	0.12%
2018/08/16	1	20.90	0	0.00	20.90	1	3,309	0.03%
2018/08/15	1	21.15	0	0.00	21.10	1	3,296	0.03%
2018/08/13	2	21.40	0	0.00	21.60	2	3,262	0.06%
2018/08/10	3	21.83	0	0.00	21.80	3	3,207	0.09%
2018/08/09	2	22.05	0	0.00	22.00	2	3,205	0.06%
2018/08/08	500	22.15	0	0.00	22.10	500	3,239	15.43%	大買/鉅額交易
2018/08/06	1	22.10	0	0.00	22.15	1	3,206	0.03%
2018/07/27	1	22.40	0	0.00	22.35	1	3,039	0.03%
2018/07/11	0	0.00	5	21.85	21.80	-5	3,163	-0.16%
2018/07/05	7	21.94	0	0.00	21.75	7	3,349	0.21%
2018/06/29	1	22.85	0	0.00	22.90	1	3,605	0.03%
2018/06/28	0	0.00	1	23.00	22.80	-1	3,583	-0.03%
2018/06/22	2	23.10	0	0.00	23.10	2	3,770	0.05%
2018/06/20	3	23.35	0	0.00	23.40	3	3,791	0.08%
2018/06/15	2	23.85	5	23.95	23.85	-3	3,763	-0.08%
2018/06/12	2	24.00	0.2	23.90	24.00	1.8	4,293	0.04%
2018/06/08	1	24.15	0	0.00	24.20	1	4,337	0.02%
2018/06/01	1	24.10	0	0.00	24.15	1	4,264	0.02%
2018/05/31	2	24.08	0	0.00	24.15	2	4,203	0.05%
2018/05/28	3	24.13	0	0.00	24.10	3	4,005	0.07%
2018/05/24	2	24.28	0	0.00	24.50	2	3,955	0.05%
2018/05/23	1	24.30	0	0.00	24.25	1	3,929	0.03%
2018/05/17	2	24.65	5	24.65	24.45	-3	4,026	-0.07%
2018/05/16	7	24.71	0	0.00	24.50	7	4,019	0.17%
2018/05/11	1	24.20	0	0.00	24.25	1	4,077	0.02%
2018/05/03	1	24.05	0	0.00	24.05	1	4,068	0.02%
2018/04/23	5	24.50	0	0.00	24.60	5	4,080	0.12%
2018/04/11	0	0.00	1	24.65	24.75	-1	3,783	-0.03%
2018/04/10	3	24.58	0	0.00	24.45	3	3,743	0.08%
2018/04/09	4	24.70	3	25.20	24.95	1	3,652	0.03%
2018/03/29	5	24.10	0	0.00	24.05	5	3,255	0.15%
2018/03/23	7	24.12	0	0.00	24.00	7	3,044	0.23%
2018/03/19	3	24.63	0	0.00	24.45	3	2,830	0.11%
2018/03/16	5	25.24	0	0.00	24.65	5	2,602	0.19%
2018/03/15	1	26.25	0	0.00	25.90	1	2,326	0.04%
2018/03/09	0	0.00	1	26.80	26.85	-1	2,259	-0.04%
2018/03/02	1	25.70	0	0.00	26.05	1	2,386	0.04%
2018/03/01	1	25.90	0	0.00	26.00	1	2,382	0.04%
2018/02/21	1	26.30	0	0.00	26.90	1	2,384	0.04%
2018/02/12	0	0.00	3	25.73	25.45	-3	2,372	-0.13%
2018/02/09	4	24.60	0	0.00	24.95	4	2,352	0.17%
2018/02/07	1	25.80	3	26.00	25.95	-2	2,298	-0.09%
2018/02/06	7	25.45	0	0.00	25.00	7	2,232	0.31%
2018/02/01	1	28.10	0	0.00	28.00	1	2,132	0.05%
2018/01/25	0	0.00	9	29.09	29.15	-9	2,070	-0.43%
2018/01/18	0	0.00	0.4	28.75	28.95	-0.4	2,068	-0.02%
2018/01/17	0	0.00	9	28.95	29.00	-9	2,063	-0.44%
2018/01/16	2	28.05	2	28.13	28.65	0	2,045	0.00%
2018/01/12	9	28.25	0	0.00	28.35	9	2,059	0.44%
2018/01/11	6	28.43	0	0.00	28.45	6	2,084	0.29%
2018/01/10	0	0.00	1	28.75	28.70	-1	2,129	-0.05%
2018/01/09	0	0.00	10	28.79	28.80	-10	2,156	-0.46%
2018/01/02	0	0.00	4	28.53	28.55	-4	2,297	-0.17%