東元 (1504)-高橋券商分點個股進出

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
57.1
漲跌
▼1.0
漲幅
-1.72%
成交量
11,444張
產業
上市電機機械類股
649人加入追蹤

立即追蹤
本地時間:14:30

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

東元 (1504)籌碼相關－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	23	57.41	5	57.30	57.10	18	22,743	0.08%
2024/04/25	15.1	58.51	3	58.57	58.10	12.1	22,610	0.05%
2024/04/24	9	59.50	17.1	59.71	59.30	-8.1	22,489	-0.04%
2024/04/23	26	58.67	13	59.28	58.30	13	22,272	0.06%
2024/04/22	30	59.49	21	58.47	58.50	9	21,932	0.04%
2024/04/19	65	61.22	73.2	60.74	59.90	-8.2	21,448	-0.04%
2024/04/18	67	61.11	36.2	60.84	61.00	30.8	20,336	0.15%
2024/04/17	26	59.92	56.4	59.87	61.10	-30.4	19,309	-0.16%
2024/04/16	26.3	57.31	22	56.93	56.30	4.3	18,471	0.02%
2024/04/15	71.2	60.13	50.3	59.83	59.20	21	18,113	0.12%
2024/04/12	44.3	59.92	81.2	59.35	60.80	-37	17,034	-0.22%
2024/04/11	32	56.54	10	56.94	56.50	22	15,929	0.14%
2024/04/10	7.2	56.38	1	56.30	56.20	6.2	15,614	0.04%
2024/04/09	3	56.97	34	57.03	57.00	-31	15,590	-0.20%
2024/04/08	2	55.80	5	56.12	56.30	-3	15,515	-0.02%
2024/04/03	7	55.89	12	55.73	55.70	-5	15,485	-0.03%
2024/04/02	32	55.45	26	55.48	55.40	6	15,522	0.04%
2024/04/01	30.1	56.91	11	56.43	56.20	19.1	15,345	0.12%
2024/03/29	29	56.32	35.1	57.71	58.10	-6.1	15,029	-0.04%
2024/03/28	19	56.75	43	57.07	57.10	-24	14,351	-0.17%
2024/03/27	19.2	55.53	20	55.64	55.70	-0.8	13,900	-0.01%
2024/03/26	55	56.22	28	56.51	55.60	27	13,789	0.20%
2024/03/25	38	56.14	22	56.32	56.00	16	13,009	0.12%
2024/03/22	45	56.81	12.4	56.51	55.90	32.6	12,967	0.25%
2024/03/21	63.1	58.15	63	58.24	58.10	0.1	12,586	0.00%
2024/03/20	14	56.05	44	56.11	56.00	-30	12,939	-0.23%
2024/03/19	30.3	55.38	32	54.83	55.00	-1.7	12,418	-0.01%
2024/03/18	8	52.65	55	52.56	52.80	-47	11,707	-0.40%
2024/03/15	1	51.20	0	50.90	50.60	1	11,390	0.01%
2024/03/14	7	51.37	14	51.50	51.50	-7	11,222	-0.06%
2024/03/13	15	51.18	55	51.57	51.00	-40	11,182	-0.36%
2024/03/12	38	51.26	15	50.90	51.10	23	11,372	0.20%
2024/03/11	0	0.00	7	50.02	50.30	-7	11,599	-0.06%
2024/03/08	6	49.26	7	49.81	49.40	-1	11,867	-0.01%
2024/03/07	4	50.22	4	50.23	50.10	0	12,105	0.00%
2024/03/06	13	50.18	58	49.98	50.50	-45	11,973	-0.38%
2024/03/05	10	48.56	6	48.85	48.95	4	11,645	0.03%
2024/03/04	17	48.85	12	48.66	48.75	5	11,615	0.04%
2024/03/01	14	49.00	3	48.80	48.65	11	11,583	0.09%
2024/02/29	7	48.86	31	49.09	49.20	-24	11,483	-0.21%
2024/02/27	13	47.75	13	47.94	47.60	0	11,383	0.00%
2024/02/26	46	48.71	41	48.98	48.25	5	11,321	0.04%
2024/02/23	5	47.89	12	47.94	47.95	-7	11,017	-0.06%
2024/02/22	11	47.40	12	47.82	47.05	-1	11,068	-0.01%
2024/02/21	11	47.46	1	47.05	47.05	10	11,372	0.09%
2024/02/20	7	46.89	6	47.38	47.45	1	11,654	0.01%
2024/02/19	11	47.84	36.2	48.26	47.35	-25.2	11,852	-0.21%
2024/02/16	1	47.70	42	47.38	47.60	-41	11,802	-0.35%
2024/02/15	5	45.50	0	0.00	45.85	5	11,903	0.04%
2024/02/02	1	46.15	0	0.00	46.30	1	12,011	0.01%
2024/02/01	0	0.00	3	46.72	46.75	-3	12,007	-0.02%
2024/01/30	0	0.00	9	46.36	46.20	-9	12,019	-0.07%
2024/01/29	6	46.00	16	45.89	46.20	-10	12,024	-0.08%
2024/01/26	0	0.00	2	45.18	45.20	-2	11,964	-0.02%
2024/01/25	1.1	45.15	0	0.00	45.20	1.1	11,984	0.01%
2024/01/24	0.1	45.45	0.4	45.45	45.20	-0.3	12,063	0.00%
2024/01/23	9	45.61	6	46.11	45.45	3	12,091	0.02%
2024/01/22	3	44.10	2	44.75	44.95	1	11,935	0.01%
2024/01/19	3	43.87	0	0.00	43.90	3	11,891	0.03%
2024/01/18	1	43.60	0	0.00	43.80	1	11,910	0.01%
2024/01/17	3.3	44.10	2	44.38	43.40	1.3	11,917	0.01%
2024/01/16	11.2	44.91	1	44.75	44.80	10.2	11,808	0.09%
2024/01/15	1	45.65	1	45.55	45.55	0	11,885	0.00%
2024/01/12	1	44.90	0	0.00	44.90	1	12,000	0.01%
2024/01/11	4	45.00	0	0.00	44.95	4	12,058	0.03%
2024/01/09	1	45.40	0	0.00	45.40	1	12,186	0.01%
2024/01/08	0	0.00	1	46.00	45.95	-1	12,149	-0.01%
2024/01/05	11	46.32	0	0.00	46.05	11	12,177	0.09%
2024/01/03	11	46.85	3	46.70	46.55	8	12,356	0.06%
2024/01/02	1	47.30	14	47.36	47.50	-13	12,271	-0.11%
2023/12/29	12.1	46.86	1	46.80	46.80	11.1	12,148	0.09%
2023/12/28	2	46.83	19	46.84	46.85	-17	12,153	-0.14%
2023/12/27	12	46.18	9	46.22	45.95	3	12,096	0.02%
2023/12/26	21	46.58	6	46.67	46.40	15	12,130	0.12%
2023/12/25	1	46.15	13	46.30	46.30	-12	12,154	-0.10%
2023/12/22	3	45.68	2	45.80	45.60	1	12,258	0.01%
2023/12/21	27	45.51	4	45.90	45.25	23	12,438	0.18%
2023/12/20	6.1	46.01	0	0.00	46.30	6.1	12,545	0.05%
2023/12/19	9	45.86	0	0.00	45.95	9	12,743	0.07%
2023/12/18	9	46.36	8	46.72	46.60	1	12,657	0.01%
2023/12/15	12	47.16	45	47.28	46.60	-33	12,517	-0.26%
2023/12/14	1	45.15	6	45.73	45.65	-5	11,516	-0.04%
2023/12/13	10	45.10	0	45.35	45.05	10	11,416	0.09%
2023/12/12	13	45.30	8	45.18	45.10	5	11,526	0.04%
2023/12/11	3	45.82	4	45.71	45.70	-1	11,478	-0.01%
2023/12/08	33	45.76	1	46.15	45.80	32	11,478	0.28%
2023/12/07	58	46.42	59	47.01	46.05	-1	11,362	-0.01%
2023/12/06	30	45.94	23	46.07	45.65	7	10,927	0.06%
2023/12/05	38	44.79	18	44.86	45.05	20	10,481	0.19%
2023/12/04	36.1	45.04	6	44.95	44.85	30.1	10,209	0.30%
2023/12/01	18	46.42	0	0.00	46.25	18	9,873	0.18%
2023/11/30	2	47.00	4	47.11	46.70	-2	9,811	-0.02%
2023/11/29	6	47.15	3	46.92	46.80	3	9,838	0.03%
2023/11/28	5	47.56	6.1	47.49	47.50	-1.1	9,780	-0.01%
2023/11/27	2	47.45	11	47.37	47.35	-9	9,718	-0.09%
2023/11/24	10	47.95	6	47.55	47.35	4	9,668	0.04%
2023/11/23	0	46.80	7.3	46.77	46.85	-7.3	9,518	-0.08%
2023/11/22	1	46.00	7	45.94	46.10	-6	9,462	-0.06%
2023/11/21	17	46.34	1	46.25	46.20	16	9,394	0.17%
2023/11/20	9	46.81	6	46.98	46.95	3	9,437	0.03%
2023/11/17	8	45.75	18	45.44	45.75	-10	9,162	-0.11%
2023/11/16	12	43.93	3	44.18	44.35	9	9,069	0.10%
2023/11/15	3	44.82	2	44.90	44.65	1	8,980	0.01%
2023/11/14	20	44.71	2	44.38	44.30	18	9,219	0.20%
2023/11/13	2	45.50	1	45.45	46.05	1	9,059	0.01%
2023/11/10	0	0.00	1	45.90	45.75	-1	9,118	-0.01%
2023/11/09	3.3	46.58	0	0.00	46.20	3.3	9,170	0.04%
2023/11/08	3	46.82	1	46.95	46.60	2	9,343	0.02%
2023/11/07	2	46.85	0	0.00	47.00	2	9,596	0.02%
2023/11/06	3	47.52	2	47.55	47.40	1	9,659	0.01%
2023/11/03	3	47.52	0	47.50	47.60	3	9,710	0.03%
2023/11/02	0	0.00	6	46.90	46.75	-6	9,839	-0.06%
2023/11/01	6	45.73	6	45.39	45.40	0	9,973	0.00%
2023/10/31	5	47.27	0	46.80	46.10	5	10,060	0.05%
2023/10/30	0	47.60	3	47.73	47.50	-3	10,326	-0.03%
2023/10/27	0	0.00	2	48.00	47.40	-2	10,512	-0.02%
2023/10/26	5	47.80	4	48.00	47.80	1	10,780	0.01%
2023/10/25	11	48.94	5	49.60	48.60	6	11,168	0.05%
2023/10/24	6	48.74	2	48.55	48.95	4	11,637	0.03%
2023/10/23	2	49.33	13	49.20	49.15	-11	14,067	-0.08%
2023/10/20	0	0.00	6	47.83	48.15	-6	15,471	-0.04%
2023/10/19	10.1	47.64	1	47.50	47.45	9.1	15,903	0.06%
2023/10/18	4	47.79	10	48.31	48.60	-6	16,773	-0.04%
2023/10/17	16	48.34	3	48.57	47.75	13	16,840	0.08%
2023/10/16	0	0.00	15	48.96	49.05	-15	17,089	-0.09%
2023/10/13	6	49.18	1	48.95	49.10	5	17,406	0.03%
2023/10/12	5	49.63	13	49.75	49.80	-8	18,131	-0.04%
2023/10/11	13	49.11	2.1	48.75	48.50	10.9	18,470	0.06%
2023/10/06	4	49.95	0	0.00	49.90	4	18,486	0.02%
2023/10/05	3	50.40	5	50.46	50.60	-2	18,612	-0.01%
2023/10/04	14	49.62	0	0.00	49.60	14	18,830	0.07%
2023/10/03	11	51.42	2.1	52.48	51.00	8.9	19,013	0.05%
2023/10/02	4	51.50	16	51.92	52.10	-12	19,083	-0.06%
2023/09/28	0	0.00	15	51.65	52.00	-15	19,150	-0.08%
2023/09/27	9	52.22	7.1	51.87	52.00	1.9	19,231	0.01%
2023/09/26	3	51.80	29	52.03	51.70	-26	19,176	-0.14%
2023/09/25	5	51.58	5	51.94	51.40	0	19,087	0.00%
2023/09/22	1	50.90	15	50.81	51.00	-14	18,922	-0.07%
2023/09/21	6	49.26	1	49.15	48.75	5	18,722	0.03%
2023/09/20	10	50.45	7	50.67	50.60	3	18,815	0.02%
2023/09/19	7	50.32	13	50.42	50.50	-6	19,025	-0.03%
2023/09/18	3	49.33	0	49.64	49.15	3	19,243	0.02%
2023/09/15	0	49.70	5.2	49.43	49.85	-5.2	19,513	-0.03%
2023/09/14	4	48.64	2	48.75	48.95	2	19,922	0.01%
2023/09/13	3	48.43	11	48.45	48.55	-8	20,240	-0.04%
2023/09/12	0	0.00	1	47.75	47.60	-1	21,177	0.00%
2023/09/11	15.7	47.57	10	47.10	46.80	5.7	21,496	0.03%
2023/09/08	16	48.16	0	0.00	48.20	16	21,678	0.07%
2023/09/07	1	47.75	3	47.67	47.70	-2	21,834	-0.01%
2023/09/06	0	0.00	0	48.35	48.05	0	22,052	0.00%
2023/09/05	1	48.40	0	48.70	48.70	1	22,471	0.00%
2023/09/04	1	48.30	11	48.07	48.90	-10	22,853	-0.04%
2023/09/01	2	49.70	2	49.60	49.30	0	23,380	0.00%
2023/08/31	8	49.69	0	0.00	49.90	8	23,598	0.03%
2023/08/30	2	49.47	4	49.48	49.40	-2	24,036	-0.01%
2023/08/29	2	49.20	0	0.00	49.55	2	25,008	0.01%
2023/08/28	4	49.64	9	49.96	49.60	-5	25,126	-0.02%
2023/08/25	3	50.57	1.3	50.22	50.10	1.7	25,489	0.01%
2023/08/24	5	50.94	21.2	50.90	51.10	-16.2	25,596	-0.06%
2023/08/23	4	49.35	4.5	49.19	49.30	-0.5	25,596	0.00%
2023/08/22	23.1	49.68	7	49.64	49.25	16.1	25,880	0.06%
2023/08/21	12	50.36	5	50.16	50.10	7	26,172	0.03%
2023/08/18	39	51.84	21	51.80	51.20	18	26,329	0.07%
2023/08/17	3	50.47	5	51.04	51.20	-2	26,331	-0.01%
2023/08/16	7.1	50.47	8	50.66	50.80	-0.9	26,923	0.00%
2023/08/15	6	50.88	14	50.55	50.90	-8	28,001	-0.03%
2023/08/14	16	50.45	3	51.17	49.75	13	29,259	0.04%
2023/08/11	9.1	50.05	10	49.78	49.70	-0.9	29,311	0.00%
2023/08/10	14.2	51.12	5	51.14	50.70	9.2	29,651	0.03%
2023/08/09	10	52.14	6	52.10	52.20	4	30,459	0.01%
2023/08/08	15.1	52.56	2	52.30	52.30	13.1	30,630	0.04%
2023/08/07	12.1	53.37	9.5	53.47	53.80	2.5	30,917	0.01%
2023/08/04	12	52.03	2	52.40	52.50	10	30,934	0.03%
2023/08/02	18	53.13	17	53.83	53.10	1	31,471	0.00%
2023/08/01	15	53.41	4	53.48	53.20	11	32,218	0.03%
2023/07/31	11	54.03	6	54.50	53.80	5	32,510	0.02%
2023/07/28	31	53.53	10.1	54.24	54.60	20.9	32,582	0.06%
2023/07/27	14.1	55.34	18	55.29	55.00	-3.9	32,509	-0.01%
2023/07/26	78.1	58.24	20	60.50	55.00	58.1	32,680	0.18%
2023/07/25	16.1	56.72	116	57.36	59.00	-99.9	30,459	-0.33%	大賣/
2023/07/24	20	54.50	9	54.63	53.70	11	29,135	0.04%
2023/07/21	21.7	54.98	68	55.05	55.60	-46.3	28,830	-0.16%
2023/07/20	1	52.90	15	52.71	52.90	-14	28,388	-0.05%
2023/07/19	26	51.57	13	51.78	51.50	13	28,384	0.05%
2023/07/18	27	53.61	19	53.52	53.00	8	28,340	0.03%
2023/07/17	106	55.65	127.4	54.92	54.70	-21.4	28,293	-0.08%	大買/大賣/
2023/07/14	28.4	53.53	29	53.39	53.50	-0.6	27,997	0.00%
2023/07/13	17	52.61	3	52.03	52.00	14	27,939	0.05%
2023/07/12	12	52.96	16	52.83	52.70	-4	28,160	-0.01%
2023/07/11	10	52.19	2	52.45	52.20	8	28,583	0.03%
2023/07/10	15	52.71	35	52.73	52.70	-20	29,213	-0.07%
2023/07/07	5	50.78	10	50.87	51.00	-5	29,612	-0.02%
2023/07/06	10	51.68	12	51.74	51.50	-2	30,322	-0.01%
2023/07/05	14	52.27	6	52.47	52.10	8	30,540	0.03%
2023/07/04	17	53.16	4	54.05	53.00	13	31,007	0.04%
2023/07/03	13	53.96	10.4	54.10	54.00	2.6	31,095	0.01%
2023/06/30	8	52.70	15	53.15	53.30	-7	31,439	-0.02%
2023/06/29	0	0.00	5.5	53.09	52.90	-5.5	31,887	-0.02%
2023/06/28	19	53.11	34	53.11	52.70	-15	32,794	-0.05%
2023/06/27	12	53.79	8	54.05	53.50	4	33,152	0.01%
2023/06/26	30	54.89	0	0.00	54.50	30	34,208	0.09%
2023/06/21	13	56.89	22.7	56.85	57.00	-9.7	35,109	-0.03%
2023/06/20	19	57.14	21.5	57.30	56.90	-2.5	35,780	-0.01%
2023/06/19	14.5	56.12	22	56.22	55.80	-7.5	36,374	-0.02%
2023/06/16	67	57.04	39.5	57.33	56.80	27.5	36,338	0.08%
2023/06/15	20.5	52.94	39	53.58	54.30	-18.5	35,547	-0.05%
2023/06/14	27	53.33	18	53.29	53.40	9	35,532	0.03%
2023/06/13	11	53.66	19	53.82	53.60	-8	35,517	-0.02%
2023/06/12	29	53.21	6	53.40	53.00	23	35,910	0.06%
2023/06/09	62	54.85	8	54.54	54.70	54	35,907	0.15%
2023/06/08	21	56.93	4	56.60	56.30	17	35,702	0.05%
2023/06/07	48	56.84	53.2	56.98	57.40	-5.2	35,651	-0.01%
2023/06/06	4	54.93	5	54.98	54.50	-1	35,811	0.00%
2023/06/05	31	54.82	38.6	55.05	54.70	-7.6	36,222	-0.02%
2023/06/02	46.5	54.35	48.5	54.01	54.10	-2	36,299	-0.01%
2023/06/01	2	51.85	10	52.03	52.00	-8	35,459	-0.02%
2023/05/31	15	51.49	12	51.83	51.20	3	35,375	0.01%
2023/05/30	10	51.13	10	51.41	51.10	0	35,007	0.00%
2023/05/29	11	51.92	11.7	52.30	51.80	-0.7	34,911	0.00%
2023/05/26	11	50.82	36	50.87	50.90	-25	34,768	-0.07%
2023/05/25	39.5	52.51	12	52.65	51.80	27.5	34,623	0.08%
2023/05/24	37	51.90	32.1	51.64	52.40	4.9	34,240	0.01%
2023/05/23	23	51.87	9	51.96	51.90	14	34,146	0.04%
2023/05/22	25	52.08	30	52.31	51.90	-5	34,209	-0.01%
2023/05/19	74	51.10	37.6	51.31	51.10	36.4	33,571	0.11%
2023/05/18	36	48.93	98.3	49.07	49.80	-62.3	32,429	-0.19%
2023/05/17	5	46.97	4	46.99	47.00	1	31,184	0.00%
2023/05/16	25	46.94	13	46.80	47.00	12	30,965	0.04%
2023/05/15	42	47.11	34	47.14	47.15	8	30,378	0.03%
2023/05/12	31	45.11	12	45.19	45.50	19	29,474	0.06%
2023/05/11	31	45.11	12	45.19	44.95	19	29,168	0.07%
2023/05/10	8	46.55	7	46.31	46.70	1	28,742	0.00%
2023/05/09	55	47.03	11	46.97	47.00	44	28,588	0.15%
2023/05/08	28	48.02	90	47.73	48.70	-62	27,900	-0.22%
2023/05/05	12	45.43	16	45.36	45.65	-4	26,863	-0.01%
2023/05/04	27	46.37	46	46.32	46.60	-19	26,436	-0.07%
2023/05/03	16	45.84	14	45.90	45.70	2	26,125	0.01%
2023/05/02	21	45.56	78.3	45.77	46.25	-57.3	25,840	-0.22%
2023/04/28	10	44.42	12	44.26	44.15	-2	25,225	-0.01%
2023/04/27	8	43.29	2	43.43	43.65	6	24,939	0.02%
2023/04/26	51	43.02	11	42.90	43.25	40	24,679	0.16%
2023/04/25	16	44.17	5	43.99	43.05	11	24,372	0.05%
2023/04/24	3	43.88	21	44.15	44.45	-18	23,832	-0.08%
2023/04/21	6	43.27	6	43.85	43.80	0	23,623	0.00%
2023/04/20	17	44.11	5	44.08	44.00	12	23,290	0.05%
2023/04/19	5	45.09	24	45.25	45.00	-19	23,008	-0.08%
2023/04/18	13	44.25	27	44.67	44.30	-14	22,521	-0.06%
2023/04/17	27	45.07	54	44.89	44.60	-27	22,278	-0.12%
2023/04/14	29.1	44.89	31.7	45.19	44.85	-2.5	21,874	-0.01%
2023/04/13	27	46.17	27	46.44	46.00	0	21,267	0.00%
2023/04/12	34	44.98	32.7	45.10	45.40	1.4	20,354	0.01%
2023/04/11	69	44.80	56	44.82	44.40	13	19,625	0.07%
2023/04/10	30	43.81	9	43.92	43.95	21	18,702	0.11%
2023/04/07	30	43.36	35.2	43.56	43.05	-5.2	18,260	-0.03%
2023/04/06	5	42.17	7	42.33	42.60	-2	17,591	-0.01%
2023/03/31	16.3	41.87	13	41.48	42.50	3.3	17,338	0.02%
2023/03/30	27	43.13	33	42.98	42.70	-6	16,783	-0.04%
2023/03/29	33	42.35	21.5	42.61	42.90	11.5	16,156	0.07%
2023/03/28	24	41.38	22	40.74	40.90	2	15,121	0.01%
2023/03/27	97	43.33	31	42.68	41.90	66	14,519	0.45%
2023/03/24	76	41.96	110	42.63	44.00	-34	13,151	-0.26%	大賣/
2023/03/23	21	39.63	120.7	39.73	40.00	-99.7	11,847	-0.84%	大賣/
2023/03/22	265	38.96	99.5	38.25	37.90	165.5	10,854	1.52%	大買/鉅額交易
2023/03/21	25	36.30	18	36.59	36.25	7	9,674	0.07%
2023/03/20	5	35.88	17	35.83	35.85	-12	9,313	-0.13%
2023/03/17	14	35.01	3	35.27	35.20	11	9,080	0.12%
2023/03/16	6	35.29	2.3	35.17	35.00	3.7	8,746	0.04%
2023/03/15	54	35.95	46	36.07	35.70	8	8,502	0.09%
2023/03/14	17	34.46	9	35.18	35.20	8	7,977	0.10%
2023/03/13	1	34.00	14	34.68	34.90	-13	7,687	-0.17%
2023/03/10	30	35.14	4	35.25	35.10	26	7,405	0.35%
2023/03/09	30	36.18	48.5	36.29	36.00	-18.5	7,062	-0.26%
2023/03/08	34	34.80	7	34.56	34.50	27	6,249	0.43%
2023/03/07	7	34.14	21.7	34.09	35.10	-14.7	5,568	-0.26%
2023/03/06	8	32.29	1	31.90	31.95	7	5,029	0.14%
2023/03/03	3	31.35	4.6	31.55	31.55	-1.6	4,837	-0.03%
2023/03/02	1	30.90	4	30.70	30.80	-3	4,735	-0.06%
2023/02/24	4	30.83	4	31.16	30.75	0	4,662	0.00%
2023/02/23	1	30.45	14	31.13	30.95	-13	4,564	-0.28%
2023/02/22	3	30.05	0	0.00	30.25	3	4,425	0.07%
2023/02/21	9	30.32	3	30.28	30.40	6	4,287	0.14%
2023/02/20	5	29.77	7	30.96	30.85	-2	4,090	-0.05%
2023/02/17	5	29.49	3	29.75	29.30	2	3,679	0.05%
2023/02/16	0	0.00	20	29.91	29.70	-20	3,705	-0.54%
2023/02/15	0	0.00	2	29.60	29.45	-2	3,636	-0.05%
2023/02/14	0	0.00	5	29.30	29.40	-5	3,512	-0.14%
2023/02/13	2	29.23	5	29.55	29.30	-3	3,478	-0.09%
2023/02/10	0	0.00	12	29.30	29.35	-12	3,455	-0.35%
2023/02/03	1	29.00	1	29.00	29.00	0	3,402	0.00%
2023/02/02	0	0.00	1	28.95	28.85	-1	3,401	-0.03%
2023/01/30	0	0.00	16	28.66	28.65	-16	3,327	-0.48%
2023/01/11	0	0.00	7	28.50	28.35	-7	3,492	-0.20%
2023/01/09	0	0.00	5.1	28.40	28.50	-5.1	3,485	-0.15%
2023/01/05	14	28.53	1	28.30	28.05	13	3,484	0.37%
2022/12/28	1	27.70	0	0.00	27.70	1	3,398	0.03%
2022/12/23	1	27.15	2	27.10	27.25	-1	3,429	-0.03%
2022/12/22	0	0.00	2	27.45	27.35	-2	3,473	-0.06%
2022/12/21	6	27.39	0	0.00	27.20	6	3,498	0.17%
2022/12/19	5	27.45	0	0.00	27.40	5	3,512	0.14%
2022/12/16	2	27.75	0	0.00	27.75	2	3,506	0.06%
2022/12/15	1	28.20	0	0.00	28.20	1	3,471	0.03%
2022/12/14	0	0.00	1	28.00	28.15	-1	3,480	-0.03%
2022/12/13	1	27.75	0	0.00	27.85	1	3,459	0.03%
2022/12/07	4	27.76	0	0.00	27.70	4	3,548	0.11%
2022/12/06	5	28.28	2	28.20	27.90	3	3,518	0.09%
2022/12/05	1	28.05	16	28.20	28.00	-15	3,447	-0.44%
2022/12/02	1	28.20	0	0.00	28.15	1	3,413	0.03%
2022/12/01	3	28.23	0	0.00	28.20	3	3,387	0.09%
2022/11/30	11	28.05	0	0.00	28.15	11	3,365	0.33%
2022/11/29	0	0.00	1	28.20	28.20	-1	3,353	-0.03%
2022/11/24	14	27.91	5	28.00	27.90	9	3,367	0.27%
2022/11/23	7	27.52	0	0.00	27.40	7	3,374	0.21%
2022/11/22	5	27.45	0	0.00	27.35	5	3,396	0.15%
2022/11/21	3	27.97	0	0.00	27.80	3	3,350	0.09%
2022/11/18	10	28.22	0	0.00	28.10	10	3,444	0.29%
2022/11/17	2	28.80	0	0.00	29.00	2	3,383	0.06%
2022/11/16	2	28.60	0	0.00	28.50	2	3,370	0.06%
2022/11/14	20	28.95	0	0.00	28.85	20	3,316	0.60%
2022/11/11	0	0.00	14	29.64	29.65	-14	3,237	-0.43%
2022/11/10	0	0.00	6	29.05	28.95	-6	3,251	-0.18%
2022/11/09	12	29.17	0	0.00	29.10	12	3,425	0.35%
2022/11/08	0	0.00	2	29.43	29.30	-2	3,448	-0.06%
2022/11/07	1	29.30	5	29.05	29.30	-4	3,409	-0.12%
2022/11/04	2	28.88	2	28.95	28.95	0	3,366	0.00%
2022/11/03	0	0.00	5	28.75	28.70	-5	3,326	-0.15%
2022/10/31	4	28.39	1	28.35	28.50	3	3,248	0.09%
2022/10/28	0	0.00	1	29.05	28.65	-1	3,228	-0.03%
2022/10/27	0	0.00	18	28.67	29.05	-18	3,173	-0.57%
2022/10/24	0	0.00	1	28.00	27.55	-1	3,084	-0.03%
2022/10/21	3	27.02	0	0.00	27.00	3	3,094	0.10%
2022/10/20	1	26.60	1	27.80	27.05	0	3,127	0.00%
2022/10/19	1	27.45	0	0.00	27.20	1	2,985	0.03%
2022/10/17	1	27.10	0	0.00	27.10	1	2,992	0.03%
2022/10/14	10	27.42	0	0.00	27.45	10	2,999	0.33%
2022/10/13	6	27.17	4	26.70	26.90	2	3,094	0.06%
2022/10/12	0	0.00	5	27.60	27.85	-5	3,040	-0.16%
2022/10/07	1	27.80	0	0.00	27.95	1	3,052	0.03%
2022/10/03	1	28.00	0	0.00	27.85	1	3,052	0.03%
2022/09/30	2	27.90	0	0.00	28.15	2	3,089	0.06%
2022/09/29	6	27.93	0	0.00	27.90	6	3,108	0.19%
2022/09/27	1	28.30	0	0.00	28.20	1	3,142	0.03%
2022/09/23	0	0.00	1	28.80	29.00	-1	3,523	-0.03%
2022/09/22	1	28.20	2	28.55	28.90	-1	3,802	-0.03%
2022/09/21	0	0.00	2	28.60	28.80	-2	3,969	-0.05%
2022/09/20	1	28.35	0	0.00	28.40	1	3,968	0.03%
2022/09/16	10	28.32	0	0.00	28.50	10	4,278	0.23%
2022/09/14	3	28.85	0	0.00	28.70	3	4,198	0.07%
2022/09/13	0	0.00	2	29.40	29.30	-2	4,223	-0.05%
2022/09/12	0	0.00	1	29.15	29.25	-1	4,234	-0.02%
2022/09/07	10	29.00	0	0.00	28.80	10	4,373	0.23%
2022/08/31	0	0.00	37	29.32	29.60	-37	4,441	-0.83%
2022/08/30	10	29.05	0	0.00	29.30	10	4,410	0.23%
2022/08/29	3	28.63	25	28.80	29.20	-22	4,401	-0.50%
2022/08/26	2	29.60	0	0.00	29.70	2	4,355	0.05%
2022/08/25	56	30.19	2	30.35	29.60	54	4,349	1.24%
2022/08/24	1	29.40	17.6	29.75	29.70	-16.6	4,308	-0.38%
2022/08/23	10	29.20	0	0.00	29.35	10	4,315	0.23%
2022/08/22	1	29.35	0	0.00	29.50	1	4,320	0.02%
2022/08/18	1	29.55	5	29.55	29.65	-4	4,326	-0.09%
2022/08/17	0	0.00	2	30.03	29.90	-2	4,299	-0.05%
2022/08/16	1	29.70	9.1	30.12	29.80	-8.1	4,200	-0.19%
2022/08/12	4	28.80	1	28.95	28.95	3	3,974	0.08%
2022/08/04	3	27.98	5	28.09	28.10	-2	4,220	-0.05%
2022/08/03	2	28.48	21	28.33	28.30	-19	4,226	-0.45%
2022/08/02	1	28.70	0	0.00	28.70	1	4,230	0.02%
2022/08/01	2	29.00	0	0.00	29.00	2	4,236	0.05%
2022/07/29	1	29.15	4	29.28	29.35	-3	4,251	-0.07%
2022/07/27	2	29.15	0	0.00	29.25	2	4,216	0.05%
2022/07/25	2	28.85	1	28.95	28.85	1	4,258	0.02%
2022/07/22	1	28.70	0	0.00	28.50	1	4,268	0.02%
2022/07/21	5	28.62	0	0.00	28.70	5	4,306	0.12%
2022/07/20	2	28.70	0	0.00	28.70	2	4,365	0.05%
2022/07/19	3	28.58	0	0.00	28.75	3	4,380	0.07%
2022/07/18	2	28.60	0	0.00	28.45	2	4,515	0.04%
2022/07/15	1	28.45	5	28.55	28.40	-4	4,656	-0.09%
2022/07/14	0	0.00	5	28.25	28.25	-5	4,778	-0.10%
2022/07/13	6	28.20	2	28.55	28.20	4	4,819	0.08%
2022/07/12	1	28.00	4	28.25	28.05	-3	4,925	-0.06%
2022/07/11	0	0.00	2	28.78	28.60	-2	5,084	-0.04%
2022/07/08	3	28.45	2	28.45	28.25	1	5,129	0.02%
2022/07/05	2	28.65	1	28.80	28.65	1	5,186	0.02%
2022/07/04	1	28.60	10	29.00	28.70	-9	5,127	-0.18%
2022/07/01	7	29.97	8	29.84	29.05	-1	5,112	-0.02%
2022/06/30	21	29.73	15	29.83	29.85	6	4,819	0.12%
2022/06/29	2	29.45	3	29.62	29.45	-1	4,609	-0.02%
2022/06/27	3	29.40	1	29.35	28.95	2	4,810	0.04%
2022/06/24	9	29.73	21	29.60	29.80	-12	4,699	-0.26%
2022/06/21	0	0.00	5	28.15	28.65	-5	4,626	-0.11%
2022/06/20	1	27.55	0	0.00	27.45	1	4,599	0.02%
2022/06/16	2	28.20	1.3	28.77	28.20	0.7	4,494	0.02%
2022/06/15	22	28.60	2	28.65	28.60	20	4,550	0.44%
2022/06/08	0	0.00	9	30.11	30.15	-9	4,416	-0.20%
2022/06/02	3.3	30.10	1	29.90	29.90	2.3	4,429	0.05%
2022/06/01	5	30.78	1	30.80	30.50	4	4,436	0.09%
2022/05/31	0	0.00	2	30.45	30.95	-2	4,384	-0.05%
2022/05/26	1	29.45	5	29.35	29.30	-4	4,232	-0.09%
2022/05/25	7	28.74	0	0.00	28.95	7	4,227	0.17%
2022/05/20	1	28.75	0	0.00	28.75	1	4,222	0.02%
2022/05/19	0	0.00	3	28.43	28.50	-3	4,193	-0.07%
2022/05/17	0	0.00	1	28.75	28.85	-1	4,152	-0.02%
2022/05/16	19.6	28.06	3	28.55	28.25	16.6	4,119	0.40%
2022/05/13	5	28.84	0	0.00	28.90	5	4,009	0.12%
2022/05/12	7	28.76	16	28.66	28.60	-9	3,982	-0.23%
2022/05/11	2	29.50	2	29.45	29.70	0	3,904	0.00%
2022/05/10	7	29.76	6	29.90	30.10	1	3,881	0.03%
2022/05/09	6	29.88	3	30.50	29.80	3	3,881	0.08%
2022/05/05	0	0.00	1	31.50	31.05	-1	3,858	-0.03%
2022/05/04	0	0.00	0.1	31.20	31.20	-0.1	3,845	0.00%
2022/05/03	1	31.10	1	31.20	31.10	0	3,885	0.00%
2022/04/29	4	31.36	1	32.00	31.20	3	3,867	0.08%
2022/04/28	0	0.00	3	31.60	31.70	-3	3,811	-0.08%
2022/04/27	6	31.51	5	31.80	31.70	1	3,783	0.03%
2022/04/26	24	32.49	26	32.63	32.30	-2	3,739	-0.05%
2022/04/25	20	32.42	4	32.39	31.90	16	3,652	0.44%
2022/04/22	9	32.77	3	32.68	32.90	6	3,532	0.17%
2022/04/21	13	33.81	5	32.65	32.65	8	3,399	0.24%
2022/04/20	3	33.40	6.2	33.64	33.55	-3.2	3,241	-0.10%
2022/04/19	0	0.00	3	32.70	32.95	-3	3,086	-0.10%
2022/04/18	2	32.48	1	32.60	32.45	1	3,007	0.03%
2022/04/15	1	33.80	5	33.50	33.45	-4	2,886	-0.14%
2022/04/14	5	32.10	12	32.69	32.70	-7	2,699	-0.26%
2022/04/13	20	32.23	10.7	32.21	32.30	9.3	2,621	0.35%
2022/04/12	1	31.15	3	31.25	31.25	-2	2,477	-0.08%
2022/04/11	0	0.00	2	31.10	31.05	-2	2,469	-0.08%
2022/04/08	4	31.00	16	31.02	31.00	-12	2,435	-0.49%
2022/04/07	19	30.73	1	31.00	30.50	18	2,447	0.74%
2022/04/06	10	31.30	1	31.40	31.40	9	2,411	0.37%
2022/04/01	8	31.53	0	0.00	31.50	8	2,360	0.34%
2022/03/31	20	32.67	25	32.48	32.15	-5	2,263	-0.22%
2022/03/30	0	0.00	10	31.27	31.45	-10	1,935	-0.52%
2022/03/28	1	30.85	1	30.55	30.85	0	1,844	0.00%
2022/03/25	2	31.00	4	31.05	30.95	-2	1,820	-0.11%
2022/03/24	0	0.00	8	30.25	30.30	-8	1,720	-0.47%
2022/03/21	10	30.15	0	0.00	30.05	10	1,723	0.58%
2022/03/18	2	29.63	0	0.00	30.15	2	1,709	0.12%
2022/03/17	0.2	29.70	0	0.00	29.95	0.2	1,644	0.02%
2022/03/16	1	29.40	0	0.00	29.55	1	1,600	0.06%
2022/03/14	2	29.70	0	0.00	29.70	2	1,612	0.12%
2022/03/11	1	29.50	0	0.00	29.50	1	1,636	0.06%
2022/03/10	2	29.30	2	29.45	29.90	0	1,651	0.00%
2022/03/08	0	0.00	0.6	28.90	28.70	-0.6	1,649	-0.03%
2022/03/07	6	29.13	0	0.00	29.10	6	1,656	0.36%
2022/02/22	0	0.00	1	30.10	30.05	-1	1,653	-0.06%
2022/02/18	0	0.00	2	30.30	30.15	-2	1,657	-0.12%
2022/02/15	2	29.90	0	0.00	29.85	2	1,715	0.12%
2022/02/08	1	29.95	0	0.00	29.85	1	1,794	0.06%
2022/02/07	1	29.50	0	0.00	29.70	1	1,787	0.06%
2022/01/25	2	29.40	0	0.00	29.20	2	1,788	0.11%
2022/01/21	0	0.00	1	30.50	30.30	-1	1,776	-0.06%
2022/01/17	2	30.60	0	0.00	30.60	2	1,797	0.11%
2022/01/14	1	30.90	0	0.00	30.85	1	1,795	0.06%
2022/01/06	0	0.00	6	30.95	31.05	-6	1,922	-0.31%
2022/01/05	1	30.95	0.7	30.80	30.95	0.3	1,935	0.01%
2022/01/03	1	31.25	0	0.00	31.25	1	1,962	0.05%
2021/12/28	0	0.00	3	31.50	31.50	-3	1,984	-0.15%
2021/12/24	0	0.00	0.2	30.95	31.00	-0.2	2,007	-0.01%
2021/12/23	0	0.00	1.1	30.99	31.00	-1.1	2,022	-0.05%
2021/12/22	2	30.70	1	30.90	30.70	1	2,052	0.05%
2021/12/21	0	0.00	1	31.05	31.00	-1	2,052	-0.05%
2021/12/20	4.1	30.72	1	30.70	30.65	3.1	2,064	0.15%
2021/12/17	1	30.85	0	0.00	30.90	1	2,063	0.05%
2021/12/16	3	30.85	1	30.70	30.60	2	2,018	0.10%
2021/12/15	0.1	30.50	2	30.60	30.95	-1.9	2,060	-0.09%
2021/12/14	0.1	30.50	5	30.55	30.35	-4.9	2,203	-0.22%
2021/12/13	1	30.65	1	30.75	30.60	0	2,227	0.00%
2021/12/09	0	0.00	2	30.85	30.60	-2	2,298	-0.09%
2021/12/08	0	0.00	8	30.74	30.65	-8	2,316	-0.35%
2021/12/07	1	30.25	0	0.00	30.30	1	2,304	0.04%
2021/12/06	1	30.20	0	0.00	30.45	1	2,282	0.04%
2021/12/03	1	30.30	0	0.00	30.25	1	2,275	0.04%
2021/12/02	5	30.35	5	30.40	30.30	0	2,262	0.00%
2021/12/01	2	30.23	0	0.00	30.20	2	2,247	0.09%
2021/11/30	10	30.15	10	30.30	30.85	0	2,220	0.00%
2021/11/29	0	0.00	1	30.10	30.35	-1	2,156	-0.05%
2021/11/26	11	30.56	0	0.00	30.40	11	2,156	0.51%
2021/11/25	9	30.82	11.9	30.77	30.75	-2.9	2,147	-0.14%
2021/11/24	8	30.84	0	0.00	30.85	8	2,152	0.37%
2021/11/23	9	31.15	5	30.90	30.80	4	2,156	0.19%
2021/11/22	7	31.36	5	31.25	31.35	2	2,147	0.09%
2021/11/19	10.1	31.40	12	31.27	31.35	-1.9	2,158	-0.09%
2021/11/18	5	31.50	5	31.50	31.50	0	2,164	0.00%
2021/11/10	5	31.45	7	31.51	31.55	-2	2,224	-0.09%
2021/11/09	1	31.35	11.1	30.94	31.40	-10.1	2,213	-0.46%
2021/11/08	6	30.45	68	30.72	30.55	-62	2,152	-2.88%
2021/11/05	15	30.30	0	0.00	30.35	15	2,141	0.70%
2021/11/04	62	30.56	0	0.00	30.45	62	2,130	2.91%
2021/11/03	6	30.28	0	0.00	30.50	6	2,139	0.28%
2021/11/02	24	30.39	37	30.95	30.55	-13	2,145	-0.61%
2021/11/01	3	30.20	0	0.00	30.35	3	2,100	0.14%
2021/10/29	24	30.14	5	30.20	30.15	19	2,077	0.91%
2021/10/28	9	30.14	10	30.25	30.30	-1	2,051	-0.05%
2021/10/27	17	30.15	5	30.20	30.20	12	2,052	0.58%
2021/10/26	6	30.09	5	30.10	30.15	1	2,072	0.05%
2021/10/25	11	30.03	0	0.00	30.10	11	2,059	0.53%
2021/10/22	18	30.43	5	30.30	30.25	13	2,070	0.63%
2021/10/21	0	0.00	1	30.65	30.75	-1	2,071	-0.05%
2021/10/20	0	0.00	0	30.20	30.20	0	1,985	0.00%
2021/10/15	0.1	30.35	0	0.00	30.20	0.1	2,044	0.00%
2021/10/14	1	29.90	0	0.00	29.90	1	2,039	0.05%
2021/10/13	5	30.50	5	30.10	30.15	0	2,034	0.00%
2021/10/12	1	30.15	0	0.00	30.25	1	2,024	0.05%
2021/10/08	0	0.00	4	31.10	30.95	-4	1,990	-0.20%
2021/10/05	5	29.95	0	0.00	30.55	5	1,973	0.25%
2021/10/01	2	30.45	0	0.00	30.35	2	2,001	0.10%
2021/09/29	8	30.28	6	30.60	30.65	2	2,053	0.10%
2021/09/24	1	30.65	0	0.00	30.75	1	2,080	0.05%
2021/09/22	8	30.03	7	30.35	30.45	1	2,107	0.05%
2021/09/17	1	31.95	1	31.80	30.75	0	2,050	0.00%
2021/09/16	0	0.00	1	31.40	31.45	-1	1,913	-0.05%
2021/09/15	0	0.00	25	31.54	31.65	-25	1,898	-1.32%
2021/09/14	0	0.00	0.2	31.30	31.25	-0.2	1,877	-0.01%
2021/09/02	0	0.00	0.1	31.20	30.85	-0.1	2,230	0.00%
2021/09/01	0	0.00	5	31.20	31.05	-5	2,293	-0.22%
2021/08/30	0	0.00	0.4	31.10	31.25	-0.4	2,358	-0.02%
2021/08/27	0	0.00	1	30.70	30.80	-1	2,361	-0.04%
2021/08/26	13	30.07	10	29.95	30.10	3	2,350	0.13%
2021/08/24	10	29.80	10	30.00	30.25	0	2,357	0.00%
2021/08/23	5	29.50	15	29.24	29.45	-10	2,351	-0.43%
2021/08/20	12	29.03	10	28.85	28.90	2	2,391	0.08%
2021/08/19	20	28.90	10	28.70	28.75	10	2,438	0.41%
2021/08/18	15	29.13	10	29.22	29.20	5	2,420	0.21%
2021/08/13	11	30.08	10	29.77	29.75	1	2,383	0.04%
2021/08/12	11	30.30	10	30.05	30.15	1	2,379	0.04%
2021/08/11	10	30.60	10	30.05	30.10	0	2,397	0.00%
2021/08/10	12	30.51	10	30.35	30.60	2	2,414	0.08%
2021/08/09	13	30.40	5	30.55	30.65	8	2,464	0.32%
2021/08/06	5	31.65	5	30.90	31.00	0	2,488	0.00%
2021/08/04	7	31.16	5	31.24	31.25	2	2,621	0.08%
2021/08/03	1	31.30	4.9	31.15	31.25	-3.9	2,694	-0.14%
2021/08/02	5	31.55	5	31.65	31.70	0	2,878	0.00%
2021/07/29	10	30.90	1	31.10	31.60	9	2,886	0.31%
2021/07/28	2	30.80	1	30.70	30.70	1	2,897	0.03%
2021/07/27	0	0.00	2	31.75	31.55	-2	2,946	-0.07%
2021/07/23	10	32.00	5.7	31.77	31.75	4.3	3,012	0.14%
2021/07/22	0	0.00	1.3	31.68	31.60	-1.3	2,983	-0.04%
2021/07/21	0	0.00	1	31.55	31.85	-1	3,009	-0.03%
2021/07/15	2	31.90	4	31.86	31.95	-2	3,400	-0.06%
2021/07/13	1	32.00	0	0.00	32.00	1	3,780	0.03%
2021/07/12	10	32.15	0	0.00	32.20	10	3,793	0.26%
2021/07/09	0	0.00	2	32.15	32.55	-2	3,817	-0.05%
2021/07/08	10	32.45	1	32.75	32.80	9	3,864	0.23%
2021/07/06	8	34.00	2	34.05	33.45	6	3,923	0.15%
2021/07/05	3	32.85	10	32.95	33.00	-7	3,879	-0.18%
2021/07/02	10	32.25	0	0.00	31.90	10	3,884	0.26%
2021/07/01	2	32.55	0	0.00	32.65	2	3,878	0.05%
2021/06/29	0	0.00	1	33.25	33.30	-1	3,958	-0.03%
2021/06/23	0	0.00	1	33.60	33.50	-1	4,166	-0.02%
2021/06/22	0	0.00	1	33.15	33.20	-1	4,244	-0.02%
2021/06/21	11	32.33	24.1	33.12	33.60	-13.1	4,502	-0.29%
2021/06/17	1	33.05	0	0.00	32.95	1	4,689	0.02%
2021/06/16	0	0.00	8	33.44	33.60	-8	4,748	-0.17%
2021/06/11	2	33.05	0	0.00	33.00	2	4,761	0.04%
2021/06/09	0	0.00	21	32.65	32.60	-21	4,790	-0.44%
2021/06/08	9	33.14	1	33.15	33.00	8	4,747	0.17%
2021/06/07	10	33.09	1	32.95	33.15	9	4,788	0.19%
2021/06/03	2	33.30	0	0.00	33.30	2	4,834	0.04%
2021/06/02	0	0.00	5	33.50	33.40	-5	4,873	-0.10%
2021/06/01	2	33.05	0	0.00	33.10	2	4,909	0.04%
2021/05/31	0	0.00	5	33.00	33.00	-5	4,958	-0.10%
2021/05/28	0	0.00	0.8	32.95	32.95	-0.8	4,995	-0.02%
2021/05/27	1	33.50	0	0.00	33.50	1	4,997	0.02%
2021/05/26	3	32.15	23	32.02	32.35	-20	5,033	-0.40%
2021/05/25	1	31.25	0	31.80	31.80	1	5,113	0.02%
2021/05/24	2	31.05	0	0.00	31.40	2	5,178	0.04%
2021/05/21	2	31.25	1	31.25	31.25	1	5,224	0.02%
2021/05/18	6	31.48	4	31.35	31.30	2	5,367	0.04%
2021/05/17	0	0.00	1	30.00	29.85	-1	5,440	-0.02%
2021/05/14	0	0.00	6	31.17	31.35	-6	5,452	-0.11%
2021/05/13	14	30.91	2	31.05	30.40	12	5,472	0.22%
2021/05/12	25	33.46	0	0.00	31.35	25	5,517	0.45%
2021/05/11	2	35.00	1	34.50	34.35	1	5,625	0.02%
2021/05/10	0	0.00	54.7	34.82	35.55	-54.7	5,625	-0.97%
2021/05/07	1	32.70	0	0.00	32.80	1	5,495	0.02%
2021/05/06	0	0.00	1	32.65	32.50	-1	5,532	-0.02%
2021/05/05	3	32.25	4	32.78	32.35	-1	5,590	-0.02%
2021/05/04	11	33.77	0	0.00	32.60	11	5,646	0.19%
2021/05/03	19	34.36	1	34.35	34.05	18	5,645	0.32%
2021/04/29	23	34.63	10.6	34.88	34.90	12.4	5,656	0.22%
2021/04/28	10	34.35	27	34.30	34.55	-17	5,633	-0.30%
2021/04/27	10	34.40	18	34.68	34.75	-8	5,633	-0.14%
2021/04/26	1	35.35	2	34.98	35.00	-1	5,592	-0.02%
2021/04/22	18	35.62	0	0.00	34.70	18	5,535	0.33%
2021/04/21	5.1	35.64	0	0.00	35.55	5.1	5,388	0.09%
2021/04/20	13	34.07	12	34.77	35.10	1	5,270	0.02%
2021/04/19	0	0.00	61	33.00	33.30	-61	5,046	-1.21%
2021/04/16	1	32.85	0	0.00	32.85	1	4,985	0.02%
2021/04/15	10	32.90	11	33.36	32.90	-1	5,034	-0.02%
2021/04/14	11	32.74	10	33.15	33.00	1	5,019	0.02%
2021/04/13	10	32.55	11	33.10	32.70	-1	4,996	-0.02%
2021/04/12	11	31.83	0	32.20	32.35	11	4,965	0.22%
2021/04/09	0	0.00	2	31.70	31.70	-2	4,986	-0.04%
2021/04/08	2	31.70	0	0.00	32.00	2	4,983	0.04%
2021/04/07	1	31.85	105	31.76	32.15	-104	4,996	-2.08%	大賣/鉅額交易
2021/04/06	2	31.90	0	0.00	31.90	2	4,993	0.04%
2021/04/01	3	31.73	32	31.92	31.85	-29	4,985	-0.58%
2021/03/31	13	32.39	0	0.00	32.35	13	4,933	0.26%
2021/03/30	7	32.92	19	32.57	33.35	-12	4,868	-0.25%
2021/03/29	4	31.84	13	31.83	31.85	-9	4,794	-0.19%
2021/03/26	0	31.60	7	31.99	31.90	-7	4,788	-0.15%
2021/03/25	103	32.58	3	32.10	31.85	100	4,761	2.10%	大買/
2021/03/24	81.1	32.61	3.8	32.89	32.65	77.3	4,693	1.65%
2021/03/23	4	31.80	0	0.00	31.75	4	4,450	0.09%
2021/03/22	0	0.00	48	31.03	31.05	-48	4,213	-1.14%
2021/03/19	2	30.50	0	0.00	30.85	2	4,104	0.05%
2021/03/18	0	0.00	5	30.92	30.90	-5	4,050	-0.12%
2021/03/17	0	0.00	0.1	30.90	30.75	-0.1	4,062	0.00%
2021/03/15	10	30.90	0	0.00	30.75	10	4,071	0.25%
2021/03/12	0	0.00	2	30.58	30.65	-2	4,047	-0.05%
2021/03/11	0	0.00	18	30.72	30.65	-18	4,061	-0.44%
2021/03/10	22	30.25	1.5	30.44	30.20	20.5	4,044	0.51%
2021/03/08	6	30.70	0	0.00	30.70	6	4,066	0.15%
2021/03/05	1	30.05	21	30.73	30.55	-20	4,073	-0.49%
2021/03/03	0	0.00	1	30.80	30.80	-1	4,152	-0.02%
2021/03/02	10	30.60	8	30.81	30.50	2	4,145	0.05%
2021/02/26	0	0.00	11	30.59	30.35	-11	4,159	-0.26%
2021/02/25	5	30.72	12	30.34	30.75	-7	4,138	-0.17%
2021/02/24	1	29.95	7	29.93	29.85	-6	4,110	-0.15%
2021/02/23	1	29.70	11	29.80	29.80	-10	4,099	-0.24%
2021/02/22	10	29.45	10	29.50	29.40	0	4,068	0.00%
2021/02/18	7	29.24	29	29.24	29.00	-22	3,999	-0.55%
2021/02/17	14	28.98	5	28.85	29.00	9	3,989	0.23%
2021/02/05	1	28.50	5	28.60	28.50	-4	3,904	-0.10%
2021/02/04	2	28.10	2	28.20	28.15	0	3,846	0.00%
2021/02/03	23	28.35	0	0.00	28.45	23	3,806	0.60%
2021/02/02	1	27.95	35	28.87	29.10	-34	3,702	-0.92%
2021/02/01	0	0.00	2	27.45	27.25	-2	3,512	-0.06%
2021/01/29	0	27.20	20	27.10	26.80	-20	3,453	-0.58%
2021/01/28	4	27.05	0	0.00	27.05	4	3,409	0.12%
2021/01/27	28	27.48	0	0.00	27.45	28	3,368	0.83%
2021/01/25	5	27.71	0	0.00	27.85	5	3,265	0.15%
2021/01/22	2	27.50	0	0.00	27.50	2	3,258	0.06%
2021/01/21	1.3	27.84	0	0.00	27.75	1.3	3,211	0.04%
2021/01/20	1	28.20	0	0.00	28.00	1	3,231	0.03%
2021/01/15	0	0.00	9	28.60	28.70	-9	3,296	-0.27%
2021/01/14	11	28.86	5.7	28.91	28.90	5.3	3,357	0.16%
2021/01/13	2	29.45	6.2	29.30	29.15	-4.2	3,361	-0.12%
2021/01/11	1	29.20	11	29.29	29.20	-10	3,310	-0.30%
2021/01/08	0	0.00	5	28.71	29.00	-5	3,271	-0.15%
2021/01/07	2	28.35	6	28.46	28.30	-4	3,198	-0.13%
2021/01/05	4	28.33	5	28.40	28.40	-1	3,224	-0.03%
2021/01/04	1	27.75	2	27.80	28.45	-1	3,220	-0.03%
2020/12/30	1	27.65	4	27.80	27.95	-3	3,163	-0.09%
2020/12/29	2	27.45	1	27.40	27.30	1	3,110	0.03%
2020/12/28	4	27.55	0	0.00	27.45	4	3,118	0.13%
2020/12/25	2	27.50	5	27.50	27.60	-3	3,145	-0.10%
2020/12/24	0	0.00	5	27.50	27.55	-5	3,138	-0.16%
2020/12/23	5	27.15	0	0.00	27.20	5	3,125	0.16%
2020/12/22	6	27.49	0	0.00	27.40	6	3,122	0.19%
2020/12/21	2	27.58	0	0.00	27.75	2	3,139	0.06%
2020/12/18	2	27.35	0	0.00	27.45	2	3,155	0.06%
2020/12/17	8	27.58	4	28.00	27.50	4	3,166	0.13%
2020/12/16	4	27.60	0	0.00	28.05	4	3,130	0.13%
2020/12/15	3	27.50	0	0.00	27.40	3	3,168	0.09%
2020/12/14	4	27.74	0	0.00	27.95	4	3,211	0.12%
2020/12/11	3	28.30	0	0.00	28.00	3	3,208	0.09%
2020/12/10	2	28.48	0	0.00	28.50	2	3,182	0.06%
2020/12/09	5	28.70	0	0.00	28.65	5	3,151	0.16%
2020/12/08	10	28.65	0	0.00	28.70	10	3,166	0.32%
2020/12/07	1	29.15	0	0.00	29.20	1	3,154	0.03%
2020/12/04	12	29.16	0	0.00	29.45	12	3,169	0.38%
2020/12/03	2	29.15	12	29.45	29.25	-10	3,161	-0.32%
2020/12/02	17	29.21	0	0.00	29.15	17	3,171	0.54%
2020/12/01	2	29.60	0	0.00	29.55	2	3,113	0.06%
2020/11/30	25	29.98	0	0.00	29.55	25	3,126	0.80%
2020/11/27	0	0.00	11	30.29	30.40	-11	3,079	-0.36%
2020/11/25	0	0.00	30	30.09	30.05	-30	3,091	-0.97%
2020/11/24	12	29.55	0	0.00	29.60	12	3,036	0.40%
2020/11/23	27	29.56	18	30.01	29.80	9	2,998	0.30%
2020/11/20	5	29.55	1	29.50	29.55	4	2,948	0.14%
2020/11/19	11	29.91	0	0.00	29.90	11	2,911	0.38%
2020/11/17	20	30.10	0	0.00	30.05	20	2,908	0.69%
2020/11/16	10	30.30	20	30.50	30.45	-10	2,961	-0.34%
2020/11/12	10	30.00	0	0.00	30.00	10	3,096	0.32%
2020/11/11	10	29.95	11	30.32	30.25	-1	3,121	-0.03%
2020/11/10	10	30.10	1	30.15	30.00	9	3,177	0.28%
2020/11/02	0	0.00	1	29.90	29.80	-1	3,352	-0.03%
2020/10/30	10	29.70	10	30.05	29.90	0	3,357	0.00%
2020/10/29	1	30.15	0	0.00	29.95	1	3,308	0.03%
2020/10/28	10	30.10	10	30.45	30.10	0	3,321	0.00%
2020/10/27	20	30.15	1	30.10	30.10	19	3,319	0.57%
2020/10/26	1	30.60	0	0.00	30.50	1	3,314	0.03%
2020/10/23	1	30.55	20	30.33	30.55	-19	3,333	-0.57%
2020/10/22	0	0.00	2	29.90	30.00	-2	3,297	-0.06%
2020/10/21	2	29.98	0	0.00	30.10	2	3,282	0.06%
2020/10/19	10	29.80	0	0.00	29.75	10	3,360	0.30%
2020/10/16	0	0.00	2	29.83	29.95	-2	3,366	-0.06%
2020/10/15	0	0.00	12	29.75	29.85	-12	3,409	-0.35%
2020/10/14	10	29.90	0	0.00	29.85	10	3,457	0.29%
2020/10/13	15	30.17	0	0.00	29.90	15	3,466	0.43%
2020/10/12	1	30.00	10	30.05	30.00	-9	3,453	-0.26%
2020/10/08	0	0.00	1	29.65	29.75	-1	3,488	-0.03%
2020/10/07	10	29.70	0	0.00	29.70	10	3,509	0.28%
2020/09/30	0	0.00	10	30.30	29.85	-10	3,642	-0.27%
2020/09/29	10	29.90	0	0.00	29.85	10	3,671	0.27%
2020/09/28	1	30.00	0	0.00	30.00	1	3,709	0.03%
2020/09/17	0	0.00	23.9	30.50	30.70	-23.9	3,710	-0.64%
2020/09/15	0	0.00	1	29.65	29.70	-1	3,651	-0.03%
2020/09/08	10	29.85	0.2	29.85	29.85	9.8	3,589	0.27%
2020/09/07	5	30.35	17	30.37	30.35	-12	3,554	-0.34%
2020/09/04	10	29.85	0	0.00	29.85	10	3,524	0.28%
2020/09/03	0	0.00	23.5	30.13	30.15	-23.5	3,559	-0.66%
2020/09/02	0	0.00	10	29.85	29.75	-10	3,542	-0.28%
2020/09/01	10	29.35	10	29.75	29.55	0	3,502	0.00%
2020/08/31	10	29.20	1	29.30	29.30	9	3,435	0.26%
2020/08/28	10	29.30	0	0.00	29.30	10	3,386	0.30%
2020/08/25	0	0.00	1	29.80	29.65	-1	3,408	-0.03%
2020/08/24	19	29.55	0	0.00	29.65	19	3,495	0.54%
2020/08/21	1	29.50	1	29.45	29.85	0	3,532	0.00%
2020/08/20	2	29.50	0	0.00	29.40	2	3,544	0.06%
2020/08/18	1	29.70	8	29.94	30.05	-7	3,469	-0.20%
2020/08/17	0	0.00	2	28.75	28.90	-2	3,448	-0.06%
2020/08/14	23	28.09	23	28.70	28.75	0	3,432	0.00%
2020/08/13	0	0.00	5	28.96	29.10	-5	3,390	-0.15%
2020/08/12	8	28.10	8	28.45	28.15	0	3,339	0.00%
2020/08/11	1	28.90	0	0.00	28.10	1	3,344	0.03%
2020/08/10	2	28.70	6	29.11	28.55	-4	3,326	-0.12%
2020/08/03	0	0.00	2	27.68	27.50	-2	3,266	-0.06%
2020/07/31	1	27.20	0	0.00	27.20	1	3,259	0.03%
2020/07/30	1	27.60	0	0.00	27.80	1	3,258	0.03%
2020/07/29	2	27.73	2	27.75	27.60	0	3,262	0.00%
2020/07/24	6	28.53	5	28.83	28.60	1	3,202	0.03%
2020/07/23	0	0.00	3	28.20	28.15	-3	3,125	-0.10%
2020/07/22	1	28.00	14	28.33	28.40	-13	3,144	-0.41%
2020/07/21	0	0.00	4	28.33	28.15	-4	3,142	-0.13%
2020/07/20	2	27.90	6	28.10	28.30	-4	3,118	-0.13%
2020/07/10	8	26.98	1	26.90	26.75	7	3,116	0.22%
2020/07/09	3	27.07	0	0.00	26.95	3	3,124	0.10%
2020/07/08	5	26.96	0	0.00	27.15	5	3,129	0.16%
2020/07/07	4	26.75	0	0.00	26.65	4	3,153	0.13%
2020/07/03	3	26.78	0	0.00	26.60	3	3,117	0.10%
2020/07/02	2	27.00	0	0.00	26.80	2	3,127	0.06%
2020/06/23	300	27.05	0	0.00	26.85	300	3,231	9.28%	大買/鉅額交易
2020/06/22	1	27.30	3	27.75	27.05	-2	3,323	-0.06%
2020/06/19	0	0.00	1	27.10	27.10	-1	3,390	-0.03%
2020/06/16	3	27.15	0	0.00	27.15	3	3,721	0.08%
2020/06/15	0	0.00	2	26.95	26.90	-2	3,855	-0.05%
2020/06/10	0	0.00	25	28.59	28.65	-25	4,229	-0.59%
2020/06/08	20	28.55	2	28.60	28.40	18	4,528	0.40%
2020/06/05	0	0.00	1	28.10	28.10	-1	4,707	-0.02%
2020/06/04	3	28.03	0	0.00	28.10	3	4,855	0.06%
2020/05/27	0	0.00	1	28.40	28.40	-1	4,885	-0.02%
2020/05/26	1	28.35	4	28.20	28.15	-3	4,901	-0.06%
2020/05/25	2	28.10	0	0.00	28.15	2	4,914	0.04%
2020/05/22	3	28.35	11	27.89	28.15	-8	4,972	-0.16%
2020/05/20	0	0.00	10	27.10	27.10	-10	4,882	-0.20%
2020/05/19	1	27.10	0	26.95	27.00	1	4,863	0.02%
2020/05/13	10	26.90	1	27.00	26.90	9	4,955	0.18%
2020/05/12	0	0.00	5	26.90	26.90	-5	5,011	-0.10%
2020/05/06	2	27.10	0	0.00	26.90	2	5,024	0.04%
2020/04/27	0	0.00	1	26.70	26.60	-1	5,252	-0.02%
2020/04/16	0	0.00	3	25.45	25.55	-3	5,336	-0.06%
2020/04/15	4	26.38	0	0.00	26.00	4	5,379	0.07%
2020/04/14	1	26.10	1	26.30	26.55	0	5,390	0.00%
2020/04/13	0	0.00	2	25.95	26.10	-2	5,350	-0.04%
2020/04/10	0	0.00	3	24.67	26.05	-3	5,317	-0.06%
2020/04/08	0	0.00	6	24.01	23.90	-6	5,263	-0.11%
2020/04/01	0	0.00	12	24.04	24.00	-12	5,464	-0.22%
2020/03/31	0	0.00	2	24.10	24.10	-2	5,445	-0.04%
2020/03/30	11	23.62	0	0.00	23.60	11	5,401	0.20%
2020/03/27	2	23.50	0	0.00	23.50	2	5,416	0.04%
2020/03/26	3	24.85	5	24.60	24.65	-2	5,350	-0.04%
2020/03/25	0	0.00	22	23.81	24.10	-22	5,332	-0.41%
2020/03/24	2	23.60	1	24.35	23.00	1	5,263	0.02%
2020/03/23	1	24.00	5	24.00	23.80	-4	5,209	-0.08%
2020/03/20	0	0.00	2	25.53	25.60	-2	5,145	-0.04%
2020/03/18	0	0.00	4	25.00	25.00	-4	4,938	-0.08%
2020/03/17	0	0.00	2	25.00	24.80	-2	4,835	-0.04%
2020/03/16	0	0.00	0.2	24.35	24.50	-0.2	4,687	0.00%
2020/03/13	0	0.00	8	24.15	24.65	-8	4,549	-0.18%
2020/03/12	0	0.00	1.1	24.80	24.80	-1.1	4,432	-0.02%
2020/03/11	1	25.60	0	0.00	25.50	1	4,255	0.02%
2020/03/03	0	0.00	1	27.10	26.95	-1	3,993	-0.03%
2020/02/25	5	26.80	0	0.00	26.80	5	3,846	0.13%
2020/02/24	1	27.00	2	26.90	26.95	-1	3,834	-0.03%
2020/02/20	2	27.25	0	0.00	27.20	2	3,909	0.05%
2020/02/17	0	0.00	4	27.55	27.85	-4	4,132	-0.10%
2020/02/14	5	27.70	2	27.80	27.70	3	4,200	0.07%
2020/02/13	0	0.00	15	27.20	27.35	-15	4,151	-0.36%
2020/02/12	4	26.95	169	26.88	26.95	-165	4,119	-4.01%	大賣/鉅額交易
2020/02/11	0	0.00	255	26.86	26.80	-255	4,155	-6.14%	大賣/鉅額交易
2020/02/06	0	0.00	1	26.95	27.00	-1	4,152	-0.02%
2020/02/05	5	26.85	0	0.00	26.95	5	4,208	0.12%
2020/02/03	0	0.00	2	27.00	27.10	-2	4,371	-0.05%
2020/01/31	4	26.90	0	0.00	27.05	4	4,402	0.09%
2020/01/30	0	0.00	6	26.46	26.40	-6	4,322	-0.14%
2020/01/20	1	26.95	2	27.15	26.90	-1	4,181	-0.02%
2020/01/17	106	26.95	0	0.00	26.85	106	4,211	2.52%	大買/鉅額交易
2020/01/16	322	26.69	16	26.60	26.55	306	4,202	7.28%	大買/鉅額交易
2020/01/15	1	26.40	0	0.00	26.35	1	4,222	0.02%
2020/01/09	0	0.00	60	26.03	26.10	-60	4,236	-1.42%
2020/01/07	1	26.60	20	26.58	26.60	-19	4,210	-0.45%
2020/01/06	0	0.00	20	26.70	26.65	-20	4,223	-0.47%
2020/01/02	0	0.00	40	26.63	26.60	-40	4,252	-0.94%
2019/12/31	0	0.00	3	26.15	26.20	-3	4,234	-0.07%
2019/12/30	5	26.25	1	26.25	26.25	4	4,197	0.10%
2019/12/26	0	0.00	3	26.30	26.35	-3	4,256	-0.07%
2019/12/20	0	0.00	20	26.45	26.55	-20	4,374	-0.46%
2019/12/19	0	0.00	10	26.60	26.55	-10	4,376	-0.23%
2019/12/11	0	0.00	2	26.85	26.85	-2	4,456	-0.04%
2019/12/10	0	0.00	20	27.00	27.00	-20	4,539	-0.44%
2019/12/09	0	0.00	1	26.70	26.90	-1	4,609	-0.02%
2019/12/04	0	0.00	2	27.15	27.15	-2	4,586	-0.04%
2019/12/02	0	0.00	1	27.00	27.00	-1	4,549	-0.02%
2019/11/29	0	0.00	2	27.00	27.10	-2	4,562	-0.04%
2019/11/27	0	0.00	1	27.10	27.15	-1	4,535	-0.02%
2019/11/21	0	0.00	1	26.90	27.00	-1	4,640	-0.02%
2019/11/20	0	0.00	0.2	27.00	27.00	-0.2	4,615	0.00%
2019/11/15	0	0.00	2	27.00	27.00	-2	4,665	-0.04%
2019/11/14	0	0.00	4	27.35	27.20	-4	4,675	-0.09%
2019/11/13	0	0.00	12	27.38	27.20	-12	4,764	-0.25%
2019/11/08	0	0.00	2	27.50	27.50	-2	4,679	-0.04%
2019/11/06	0	0.00	0.7	26.60	26.75	-0.7	4,657	-0.01%
2019/11/04	0	0.00	2	26.98	26.95	-2	4,687	-0.04%
2019/11/01	0	0.00	2	26.80	26.80	-2	4,662	-0.04%
2019/10/31	1	26.85	0	0.00	27.05	1	4,635	0.02%
2019/10/30	0	0.00	2	27.03	27.05	-2	4,670	-0.04%
2019/10/29	0	0.00	2	26.45	26.45	-2	4,814	-0.04%
2019/10/24	0.1	26.25	0.6	26.25	26.30	-0.5	4,814	-0.01%
2019/10/23	0	0.00	6	26.45	26.45	-6	4,839	-0.12%
2019/10/22	0	0.00	1	26.45	26.55	-1	5,048	-0.02%
2019/10/18	0	0.00	30	26.15	26.10	-30	5,011	-0.60%
2019/10/17	0	0.00	4	26.21	26.15	-4	5,037	-0.08%
2019/10/15	0	0.00	6	25.98	26.00	-6	4,861	-0.12%
2019/10/08	0	0.00	1	25.90	25.95	-1	4,939	-0.02%
2019/10/04	0	0.00	0.1	25.60	25.70	-0.1	5,039	0.00%
2019/10/03	30	25.90	34	26.05	25.90	-4	5,030	-0.08%
2019/10/02	0	0.00	15	25.60	25.50	-15	4,877	-0.31%
2019/10/01	0	0.00	9	25.30	25.30	-9	4,831	-0.19%
2019/09/27	0	0.00	0.2	24.95	25.00	-0.2	4,802	0.00%
2019/09/26	0	0.00	11.1	25.00	24.95	-11.1	4,773	-0.23%
2019/09/25	0	0.00	15	24.85	24.85	-15	4,765	-0.31%
2019/09/23	18	24.66	0	0.00	24.75	18	4,729	0.38%
2019/09/20	11	24.70	0	0.00	25.30	11	4,721	0.23%
2019/09/19	0	0.00	1	25.00	24.90	-1	4,632	-0.02%
2019/09/16	1	25.65	6	25.60	25.40	-5	4,887	-0.10%
2019/09/12	2	24.95	10	25.35	25.35	-8	4,844	-0.17%
2019/09/11	0	0.00	8	24.89	24.90	-8	4,815	-0.17%
2019/09/10	1	24.85	0	0.00	24.90	1	4,758	0.02%
2019/09/06	1	24.85	0	0.00	24.75	1	4,762	0.02%
2019/09/04	5	24.40	0	0.00	24.60	5	4,839	0.10%
2019/09/03	1	24.55	0	0.00	24.55	1	4,824	0.02%
2019/09/02	1	24.95	0	0.00	24.95	1	4,840	0.02%
2019/08/29	0	0.00	1	25.20	24.85	-1	4,894	-0.02%
2019/08/27	0	0.00	1	25.20	25.00	-1	5,020	-0.02%
2019/08/26	7	24.86	0	0.00	24.80	7	5,159	0.14%
2019/08/23	2	25.17	0.3	25.20	25.30	1.7	5,630	0.03%
2019/08/22	11	25.15	3	25.12	25.30	8	6,425	0.12%
2019/08/21	0	0.00	2	25.13	25.20	-2	6,601	-0.03%
2019/08/20	5	24.87	6	24.98	24.90	-1	6,729	-0.01%
2019/08/19	1	24.65	21	24.91	25.05	-20	6,643	-0.30%
2019/08/16	2	23.95	5	24.04	24.15	-3	6,510	-0.05%
2019/08/14	0	0.00	10	23.58	23.55	-10	6,667	-0.15%
2019/08/12	12	23.77	9.3	23.65	23.70	2.7	6,685	0.04%
2019/08/08	2	23.25	0	0.00	23.55	2	6,728	0.03%
2019/08/06	3	23.30	0	0.00	23.25	3	6,803	0.04%
2019/08/05	7	23.51	0	0.00	23.25	7	6,880	0.10%
2019/08/02	6	23.47	1	23.45	23.35	5	6,958	0.07%
2019/08/01	5	24.00	16	24.20	23.85	-11	6,954	-0.16%
2019/07/31	1	24.90	45	24.64	24.90	-44	6,820	-0.65%
2019/07/30	0	0.00	1	24.00	23.95	-1	6,609	-0.02%
2019/07/29	6	23.92	7	23.83	23.90	-1	6,626	-0.02%
2019/07/26	0	0.00	1	23.90	23.70	-1	6,611	-0.02%
2019/07/25	12	24.10	9.1	24.11	24.20	3	6,583	0.04%
2019/07/24	5	24.00	15.9	23.89	23.95	-10.9	6,645	-0.16%
2019/07/23	3	23.15	0	0.00	23.25	3	6,438	0.05%
2019/07/22	0	0.00	8	23.35	23.35	-8	6,426	-0.12%
2019/07/16	0	0.00	127	23.00	23.05	-127	6,327	-2.01%	大賣/鉅額交易
2019/07/15	0	0.00	16	22.93	23.00	-16	6,309	-0.25%
2019/07/11	0	0.00	2	22.50	22.55	-2	6,243	-0.03%
2019/07/10	1	22.30	0	0.00	22.45	1	6,282	0.02%
2019/07/08	5	22.50	0	0.00	22.60	5	6,433	0.08%
2019/07/05	0	0.00	27	22.51	22.60	-27	6,508	-0.41%
2019/07/04	0	0.00	10	22.60	22.60	-10	6,549	-0.15%
2019/07/03	20	22.18	0	0.00	22.20	20	6,651	0.30%
2019/07/02	2	23.00	111	23.00	23.05	-109	6,724	-1.62%	大賣/鉅額交易
2019/07/01	0	0.00	44	22.86	22.90	-44	6,755	-0.65%
2019/06/26	1	22.75	0	0.00	22.85	1	6,963	0.01%
2019/06/25	1	22.70	1	22.70	22.70	0	6,995	0.00%
2019/06/24	5	22.65	0	0.00	22.70	5	7,025	0.07%
2019/06/20	5	22.90	5	23.05	22.85	0	6,784	0.00%
2019/06/19	0	0.00	10	23.19	23.15	-10	6,780	-0.15%
2019/06/17	5	23.00	2	23.00	23.00	3	6,746	0.04%
2019/06/13	0	0.00	7	22.92	22.95	-7	6,731	-0.10%
2019/06/12	0	0.00	1	22.90	22.90	-1	6,754	-0.01%
2019/06/06	3	22.43	3	22.40	22.45	0	6,819	0.00%
2019/06/05	4	22.53	0	0.00	22.40	4	6,884	0.06%
2019/06/04	3	22.45	3	22.87	22.50	0	6,863	0.00%
2019/06/03	1	22.90	9	22.84	22.75	-8	6,793	-0.12%
2019/05/31	15	22.77	9	22.91	22.85	6	6,704	0.09%
2019/05/30	52	23.10	7	22.84	22.80	45	6,520	0.69%
2019/05/29	14	23.83	37	23.64	23.00	-23	6,068	-0.38%
2019/05/28	2	22.63	4.1	22.80	22.75	-2.1	5,313	-0.04%
2019/05/27	2	22.48	0	0.00	22.10	2	5,142	0.04%
2019/05/24	2	21.90	0	0.00	21.95	2	5,075	0.04%
2019/05/23	1	22.00	1	22.20	22.10	0	5,255	0.00%
2019/05/22	5	22.74	1	22.20	22.10	4	5,412	0.07%
2019/05/21	1	22.70	36.9	22.46	22.60	-35.9	5,558	-0.65%
2019/05/20	0	0.00	8	22.06	22.20	-8	5,448	-0.15%
2019/05/15	2	22.00	0	0.00	21.80	2	5,467	0.04%
2019/05/13	1	21.95	0	0.00	21.75	1	5,397	0.02%
2019/05/10	0	0.00	50	22.50	22.55	-50	5,346	-0.94%
2019/05/06	8	22.66	0	0.00	22.50	8	5,457	0.15%
2019/04/30	2	22.95	3	22.78	23.10	-1	5,471	-0.02%
2019/04/29	0	0.00	21	22.21	22.15	-21	5,409	-0.39%
2019/04/25	1	22.70	0	0.00	22.70	1	5,451	0.02%
2019/04/23	0	0.00	0.5	22.75	22.75	-0.5	5,580	-0.01%
2019/04/22	0	0.00	1	22.80	22.85	-1	5,629	-0.02%
2019/04/19	0	0.00	2	22.55	22.65	-2	5,703	-0.04%
2019/04/18	2	22.50	1	22.40	22.40	1	5,789	0.02%
2019/04/16	3	22.55	5	22.59	22.80	-2	5,943	-0.03%
2019/04/15	1.1	23.01	0	0.00	22.75	1.1	6,031	0.02%
2019/04/12	0	0.00	25	22.86	22.95	-25	6,000	-0.42%
2019/04/11	2.1	22.65	4	22.66	22.65	-1.9	5,916	-0.03%
2019/04/10	6	22.40	2	22.60	22.60	4	5,841	0.07%
2019/04/09	4	22.38	23	22.23	22.55	-19	5,826	-0.33%
2019/04/08	2	22.05	11	22.08	22.15	-9	5,717	-0.16%
2019/04/03	0	0.00	2	21.58	21.55	-2	5,634	-0.04%
2019/04/02	0	0.00	15	21.53	21.55	-15	5,588	-0.27%
2019/04/01	2	21.15	6	21.25	21.20	-4	5,614	-0.07%
2019/03/29	3	21.00	2	20.98	21.00	1	5,504	0.02%
2019/03/28	1	20.40	3	20.35	20.50	-2	5,499	-0.04%
2019/03/27	21	20.34	0	0.00	20.30	21	5,519	0.38%
2019/03/26	21	20.15	0	0.00	20.15	21	5,496	0.38%
2019/03/22	0	0.00	2	20.05	20.15	-2	5,621	-0.04%
2019/03/21	1	20.00	16	20.08	20.05	-15	5,699	-0.26%
2019/03/19	2	19.95	33	20.00	19.95	-31	5,726	-0.54%
2019/03/18	13	20.12	2	20.05	20.05	11	5,725	0.19%
2019/03/15	0	0.00	5	20.25	20.25	-5	5,759	-0.09%
2019/03/13	1	20.00	1	20.00	20.00	0	5,871	0.00%
2019/03/11	7	20.04	1	19.95	20.05	6	6,198	0.10%
2019/03/08	2	19.20	10	19.55	19.60	-8	6,651	-0.12%
2019/03/07	0	0.00	2	19.35	19.40	-2	9,494	-0.02%
2019/03/06	1	19.40	0	0.00	19.40	1	9,722	0.01%
2019/03/05	10	19.25	0	0.00	19.35	10	9,894	0.10%
2019/03/04	10	19.25	3	19.25	19.30	7	10,049	0.07%
2019/02/27	3	19.08	0	0.00	19.05	3	10,206	0.03%
2019/02/26	3	19.22	30	19.15	19.20	-27	10,198	-0.26%
2019/02/21	3	19.48	1	19.65	19.75	2	10,107	0.02%
2019/02/20	1	19.50	41	19.45	19.50	-40	9,997	-0.40%
2019/02/19	1	18.80	2	18.80	19.05	-1	9,940	-0.01%
2019/02/18	0	0.00	13	18.68	18.95	-13	10,082	-0.13%
2019/02/15	0	0.00	1	18.55	18.55	-1	10,382	-0.01%
2019/02/14	0	0.00	10	18.55	18.50	-10	10,447	-0.10%
2019/02/13	11	18.45	0	0.00	18.50	11	10,465	0.11%
2019/02/12	1	18.45	5	18.57	18.60	-4	10,465	-0.04%
2019/01/30	0	0.00	5	18.40	18.55	-5	10,478	-0.05%
2019/01/29	18	18.58	0	0.00	18.45	18	10,454	0.17%
2019/01/28	3	18.75	3	18.65	18.85	0	10,428	0.00%
2019/01/25	2	18.50	3	18.55	18.50	-1	10,397	-0.01%
2019/01/24	1	18.50	10	18.50	18.50	-9	10,414	-0.09%
2019/01/23	2	18.30	0	0.00	18.35	2	10,436	0.02%
2019/01/18	0	0.00	1	18.20	18.15	-1	10,518	-0.01%
2019/01/17	1	18.20	1	18.20	18.15	0	10,558	0.00%
2019/01/16	44	18.24	24	18.29	18.10	20	10,548	0.19%
2019/01/15	1	17.85	1	17.80	17.90	0	10,467	0.00%
2019/01/14	3	17.88	1	17.70	17.80	2	10,487	0.02%
2019/01/11	2	17.95	0	0.00	17.90	2	10,525	0.02%
2019/01/10	0	0.00	32	17.77	17.85	-32	10,553	-0.30%
2019/01/09	10	17.45	3	17.45	17.50	7	10,493	0.07%
2019/01/08	4	17.21	1	17.30	17.20	3	10,457	0.03%
2019/01/07	55.2	17.06	0	0.00	17.00	55.2	10,448	0.53%
2019/01/04	0	0.00	1	17.05	17.00	-1	10,323	-0.01%
2019/01/03	44	17.40	1	17.50	17.25	43	10,341	0.42%
2019/01/02	4	17.50	0	0.00	17.45	4	10,319	0.04%
2018/12/28	0	0.00	2	17.60	17.45	-2	10,329	-0.02%
2018/12/27	10	17.55	0	0.00	17.55	10	10,324	0.10%
2018/12/25	2	17.60	0	0.00	17.65	2	10,308	0.02%
2018/12/24	40	17.95	12	17.83	17.95	28	10,296	0.27%
2018/12/21	21	17.20	0	0.00	17.15	21	10,259	0.20%
2018/12/20	1	17.35	0	0.00	17.45	1	10,142	0.01%
2018/12/19	1	17.70	0	0.00	17.75	1	10,103	0.01%
2018/12/18	6	17.83	0	0.00	17.70	6	10,088	0.06%
2018/12/17	2	18.15	50	18.25	18.15	-48	10,055	-0.48%
2018/12/14	2	18.35	5	18.25	18.35	-3	9,991	-0.03%
2018/12/11	21	17.91	0	0.00	17.95	21	9,846	0.21%
2018/12/10	0	0.00	5	18.05	17.85	-5	9,858	-0.05%
2018/12/07	66	18.27	0	0.00	18.25	66	9,809	0.67%
2018/12/06	0	0.00	70	18.25	17.95	-70	9,759	-0.72%
2018/12/05	10	18.65	16	18.33	18.65	-6	9,583	-0.06%
2018/12/04	302	18.81	7	18.94	18.75	295	9,494	3.11%	大買/鉅額交易
2018/12/03	39	18.05	83	18.36	18.15	-44	9,161	-0.48%
2018/11/30	525	17.69	2	17.60	17.15	523	8,612	6.07%	大買/鉅額交易
2018/11/23	2	16.90	0	0.00	16.95	2	5,008	0.04%
2018/11/22	2	17.00	0	0.00	17.10	2	4,973	0.04%
2018/11/20	51	16.90	0	0.00	17.20	51	4,843	1.05%
2018/11/19	12	17.00	0	0.00	17.00	12	4,734	0.25%
2018/11/15	33	16.82	0	0.00	16.85	33	4,540	0.73%
2018/11/14	7	17.02	0	0.00	16.95	7	4,321	0.16%
2018/11/12	1	17.85	0	0.00	17.65	1	3,923	0.03%
2018/11/02	0	0.00	4	18.13	18.10	-4	3,779	-0.11%
2018/11/01	402	18.15	12	18.16	18.15	390	3,770	10.34%	大買/鉅額交易
2018/10/30	10	17.85	26	17.84	17.95	-16	3,702	-0.43%
2018/10/29	2	17.45	3	17.30	17.50	-1	3,674	-0.03%
2018/10/26	10	17.01	0	0.00	17.35	10	3,664	0.27%
2018/10/25	12	17.28	0	0.00	17.20	12	3,658	0.33%
2018/10/24	3	17.95	1	18.00	17.90	2	3,651	0.05%
2018/10/23	25	18.07	0	0.00	17.95	25	3,614	0.69%
2018/10/22	5	18.43	10	18.55	18.60	-5	3,560	-0.14%
2018/10/19	1	18.05	0	0.00	18.30	1	3,535	0.03%
2018/10/18	21.6	18.26	0	0.00	18.35	21.6	3,458	0.62%
2018/10/16	31	18.71	0	0.00	18.75	31	3,300	0.94%
2018/10/15	13	18.93	0	0.00	18.95	13	3,218	0.40%
2018/10/11	8	19.79	0	0.00	19.20	8	3,031	0.26%
2018/10/05	1	21.30	0	0.00	21.20	1	2,908	0.03%
2018/10/04	6	21.79	0	0.00	21.75	6	2,867	0.21%
2018/10/02	2	22.15	1	22.55	22.35	1	2,831	0.04%
2018/10/01	1	22.50	3	22.42	22.50	-2	2,798	-0.07%
2018/09/26	0	0.00	0.4	22.10	22.10	-0.4	2,779	-0.02%
2018/09/21	0	0.00	4	21.85	21.85	-4	2,787	-0.14%
2018/09/20	0	0.00	1	21.75	21.65	-1	2,753	-0.04%
2018/09/19	0	0.00	1.9	21.40	21.55	-1.9	2,744	-0.07%
2018/09/18	1	21.20	0	0.00	21.15	1	2,766	0.04%
2018/09/14	3	21.15	5	21.15	21.10	-2	2,788	-0.07%
2018/09/05	5	22.09	0	0.00	21.80	5	3,089	0.16%
2018/08/31	0	0.00	2	22.50	22.50	-2	3,148	-0.06%
2018/08/30	0	0.00	2	22.10	22.30	-2	3,122	-0.06%
2018/08/28	5	21.80	0	0.00	21.80	5	3,103	0.16%
2018/08/23	0	0.00	1	22.15	22.00	-1	3,291	-0.03%
2018/08/22	2	22.00	0	0.00	21.95	2	3,304	0.06%
2018/08/21	0	0.00	2	21.50	21.50	-2	3,284	-0.06%
2018/08/20	0	0.00	2	21.60	21.50	-2	3,316	-0.06%
2018/08/16	24.9	20.97	0	0.00	20.90	24.9	3,309	0.75%
2018/08/14	2	21.50	0	0.00	21.50	2	3,268	0.06%
2018/08/13	50	21.53	0	0.00	21.60	50	3,262	1.53%
2018/08/10	60	21.88	77	21.90	21.80	-17	3,207	-0.53%
2018/08/09	1	22.00	0	0.00	22.00	1	3,205	0.03%
2018/08/08	77	22.22	0	0.00	22.10	77	3,239	2.38%
2018/08/07	0	0.00	4	22.15	22.15	-4	3,234	-0.12%
2018/08/03	2	21.95	0	0.00	22.15	2	3,181	0.06%
2018/08/02	3	22.00	0	0.00	22.05	3	3,149	0.10%
2018/08/01	2.1	22.16	0	0.00	22.30	2.1	3,105	0.07%
2018/07/31	2	22.25	0	0.00	22.35	2	3,060	0.07%
2018/07/27	2	22.25	0	0.00	22.35	2	3,039	0.07%
2018/07/26	1	22.30	0	0.00	22.45	1	3,045	0.03%
2018/07/25	4	22.33	0	0.00	22.25	4	3,046	0.13%
2018/07/20	15	22.20	11	22.30	22.20	4	3,067	0.13%
2018/07/19	7	22.46	0	0.00	22.15	7	3,090	0.23%
2018/07/17	10	22.00	2	22.40	22.40	8	3,095	0.26%
2018/07/16	20	22.05	0	0.00	22.10	20	3,104	0.64%
2018/07/12	0	0.00	1	21.80	21.85	-1	3,160	-0.03%
2018/07/11	9	21.67	2	21.70	21.80	7	3,163	0.22%
2018/07/04	0	0.00	72	22.71	22.70	-72	3,423	-2.10%
2018/06/29	3	22.85	0	0.00	22.90	3	3,605	0.08%
2018/06/28	2	22.85	0	0.00	22.80	2	3,583	0.06%
2018/06/27	0	0.00	1	22.85	22.95	-1	3,705	-0.03%
2018/06/26	0	0.00	1	23.05	23.00	-1	3,722	-0.03%
2018/06/20	1	23.25	0	0.00	23.40	1	3,791	0.03%
2018/06/19	1	23.65	0	0.00	23.40	1	3,791	0.03%
2018/06/15	0	0.00	72.3	23.85	23.85	-72.3	3,763	-1.92%
2018/06/14	0	0.00	1	24.00	23.95	-1	3,757	-0.03%
2018/06/13	1	24.15	0	0.00	24.15	1	3,992	0.03%
2018/06/12	6	24.07	6	24.05	24.00	0	4,293	0.00%
2018/06/11	8	24.14	0	0.00	24.10	8	4,308	0.19%
2018/06/08	78	24.21	5	24.15	24.20	73	4,337	1.68%
2018/06/07	1	24.20	0	0.00	24.30	1	4,329	0.02%
2018/06/05	34	24.24	30	24.15	24.10	4	4,278	0.09%
2018/06/04	6	24.10	0	0.00	24.20	6	4,277	0.14%
2018/06/01	2	24.10	0	0.00	24.15	2	4,264	0.05%
2018/05/30	8	23.95	0	0.00	23.95	8	4,062	0.20%
2018/05/24	1	24.35	0	0.00	24.50	1	3,955	0.03%
2018/05/23	7	24.33	0	0.00	24.25	7	3,929	0.18%
2018/05/22	0	0.00	50	24.55	24.55	-50	3,916	-1.28%
2018/05/21	0	0.00	0.8	24.55	24.65	-0.8	3,944	-0.02%
2018/05/17	1	24.50	0	0.00	24.45	1	4,026	0.02%
2018/05/16	2	24.55	4	24.95	24.50	-2	4,019	-0.05%
2018/05/15	4	24.45	4.4	24.63	24.65	-0.4	4,029	-0.01%
2018/05/14	0	0.00	3	24.25	24.35	-3	4,086	-0.07%
2018/05/09	1	24.15	0	0.00	24.05	1	4,070	0.02%
2018/04/25	0	0.00	0.2	24.40	24.15	-0.2	4,085	-0.01%
2018/04/24	0	0.00	10	24.60	24.15	-10	4,068	-0.25%
2018/04/23	3	24.50	0	0.00	24.60	3	4,080	0.07%
2018/04/20	10	24.55	0	0.00	24.50	10	4,062	0.25%
2018/04/16	2	24.18	0	0.00	24.15	2	3,946	0.05%
2018/04/13	5	24.60	0	0.00	24.45	5	3,877	0.13%
2018/04/12	0	0.00	20	24.80	24.90	-20	3,832	-0.52%
2018/04/10	0	0.00	2	24.45	24.45	-2	3,743	-0.05%
2018/04/09	18	24.80	5	25.21	24.95	13	3,652	0.36%
2018/04/03	3	24.40	6	24.29	24.45	-3	3,407	-0.09%
2018/04/02	0	0.00	11	24.70	24.65	-11	3,428	-0.32%
2018/03/31	1	24.50	1	24.50	24.55	0	3,424	0.00%
2018/03/30	11	24.44	4	24.40	24.70	7	3,409	0.21%
2018/03/29	7	24.05	3	24.12	24.05	4	3,255	0.12%
2018/03/28	1	24.00	10	24.00	24.05	-9	3,177	-0.28%
2018/03/27	0	0.00	6	24.37	24.30	-6	3,125	-0.19%
2018/03/26	0	0.00	0	24.30	24.25	0	3,083	0.00%
2018/03/23	14	24.04	1	24.20	24.00	13	3,044	0.43%
2018/03/20	10	24.45	0	0.00	24.55	10	2,875	0.35%
2018/03/19	13	24.68	1	24.45	24.45	12	2,830	0.42%
2018/03/16	11	25.26	0	0.00	24.65	11	2,602	0.42%
2018/03/15	1	26.10	0	0.00	25.90	1	2,326	0.04%
2018/03/14	5	26.46	0	0.00	26.40	5	2,281	0.22%
2018/03/09	0	0.00	1.1	26.70	26.85	-1.1	2,259	-0.05%
2018/03/01	5	26.00	0	0.00	26.00	5	2,382	0.21%
2018/02/23	2	26.28	0	0.00	26.50	2	2,359	0.08%
2018/02/22	1	26.20	1	26.30	26.30	0	2,381	0.00%
2018/02/12	2	25.55	1	25.80	25.45	1	2,372	0.04%
2018/02/09	3	24.95	0	0.00	24.95	3	2,352	0.13%
2018/02/07	4	25.98	1	25.85	25.95	3	2,298	0.13%
2018/02/06	5	25.55	0	0.00	25.00	5	2,232	0.22%
2018/02/05	2	27.63	0	0.00	27.50	2	2,150	0.09%
2018/02/01	4	28.04	0	0.00	28.00	4	2,132	0.19%
2018/01/31	2	28.10	0	0.00	28.10	2	2,140	0.09%
2018/01/30	23	28.33	0	0.00	28.30	23	2,121	1.08%
2018/01/25	0	0.00	2.2	29.09	29.15	-2.2	2,070	-0.11%
2018/01/22	5	28.70	0	0.00	28.90	5	2,095	0.24%
2018/01/19	8	28.59	0	0.00	28.80	8	2,079	0.38%
2018/01/17	0	0.00	6	28.92	29.00	-6	2,063	-0.29%
2018/01/16	4	28.09	3	28.60	28.65	1	2,045	0.05%
2018/01/15	0	0.00	1	28.30	28.35	-1	2,024	-0.05%
2018/01/12	1	28.30	0	0.00	28.35	1	2,059	0.05%
2018/01/11	4	28.23	0	0.00	28.45	4	2,084	0.19%
2018/01/09	0	0.00	3	28.65	28.80	-3	2,156	-0.14%
2018/01/05	3	28.32	0	0.00	28.50	3	2,222	0.14%
2018/01/03	5	28.47	0	0.00	28.55	5	2,272	0.22%
2018/01/02	1	28.45	0	0.00	28.55	1	2,297	0.04%