大同 (2371)-亞東券商分點個股進出

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

大同

(2371)

可現股當沖

股價
57.7
漲跌
▼1.2
漲幅
-2.04%
成交量
22,257張
產業
上市電機機械類股
897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

大同 (2371)籌碼相關－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東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
2024/06/26	2.6	58.28	7	58.30	57.70	-4.5	86,240	-0.01%
2024/06/25	1	56.60	17.5	58.51	58.90	-16.5	88,025	-0.02%
2024/06/24	13.6	57.21	0	0.00	57.10	13.6	89,856	0.02%
2024/06/21	10.2	58.10	4	58.15	57.90	6.2	92,872	0.01%
2024/06/20	5.1	59.31	12.1	58.80	58.60	-7	93,301	-0.01%
2024/06/19	14.2	58.52	2	58.05	57.90	12.2	93,020	0.01%
2024/06/18	20	60.18	9	60.22	60.10	11	92,347	0.01%
2024/06/17	104.1	60.19	76.5	60.26	60.30	27.6	91,143	0.03%	大買/
2024/06/14	46.3	57.20	18.5	57.66	57.60	27.8	88,333	0.03%
2024/06/13	3.2	54.79	8.4	55.02	55.70	-5.1	85,884	-0.01%
2024/06/12	6.5	54.35	1	53.90	54.00	5.5	85,712	0.01%
2024/06/11	11	54.89	7	54.74	54.80	4	85,653	0.00%
2024/06/07	8	55.69	5.3	55.87	56.00	2.7	85,656	0.00%
2024/06/06	2.1	53.27	9	53.39	53.60	-6.9	85,683	-0.01%
2024/06/05	2	53.85	0	0.00	54.10	2	85,997	0.00%
2024/06/04	11	54.70	3.5	55.27	54.40	7.5	86,422	0.01%
2024/06/03	11	54.53	1	54.60	54.90	10	86,617	0.01%
2024/05/31	4	54.50	1	54.50	54.20	3	87,292	0.00%
2024/05/30	5.9	54.66	2.5	54.28	54.30	3.4	87,589	0.00%
2024/05/29	5	55.76	1	55.30	55.30	4	88,352	0.00%
2024/05/28	3.3	56.55	2	56.30	56.20	1.3	89,389	0.00%
2024/05/27	11.5	57.00	10.4	56.80	56.80	1.2	90,439	0.00%
2024/05/24	11.4	54.96	4.2	54.90	55.40	7.2	90,558	0.01%
2024/05/23	21.5	56.06	50	55.90	55.40	-28.5	90,651	-0.03%
2024/05/22	10.1	58.27	4	58.10	58.00	6.1	90,576	0.01%
2024/05/21	4.1	58.85	4	59.35	58.90	0.1	91,475	0.00%
2024/05/20	2	60.74	5	60.80	59.70	-3	91,288	0.00%
2024/05/17	1.1	59.88	1	60.00	60.10	0.1	91,264	0.00%
2024/05/16	17	60.11	2	60.30	59.30	15	91,331	0.02%
2024/05/15	5.1	60.52	35.9	60.99	59.80	-30.8	91,268	-0.03%
2024/05/14	8.3	60.56	16.9	59.95	60.00	-8.6	90,961	-0.01%
2024/05/13	9.3	60.96	18	61.16	61.70	-8.7	90,216	-0.01%
2024/05/10	8.5	64.42	3.2	64.01	64.10	5.3	88,919	0.01%
2024/05/09	18.2	66.18	12.3	66.73	65.00	5.9	88,404	0.01%
2024/05/08	5.2	66.42	14.9	66.26	66.80	-9.7	87,233	-0.01%
2024/05/07	3	63.61	59.3	63.38	64.20	-56.2	85,613	-0.07%
2024/05/06	15.6	63.82	100	63.58	62.70	-84.4	84,907	-0.10%
2024/05/03	11.3	64.81	39.1	65.18	63.80	-27.8	84,286	-0.03%
2024/05/02	22.2	66.53	37.8	66.92	65.60	-15.6	82,991	-0.02%
2024/04/30	5.1	65.79	10	65.56	65.40	-4.9	81,769	-0.01%
2024/04/29	13	67.23	20	67.25	66.10	-7	81,429	-0.01%
2024/04/26	37.2	67.96	50.2	68.34	67.50	-13	80,497	-0.02%
2024/04/25	20.3	68.61	24	68.50	69.00	-3.7	78,243	0.00%
2024/04/24	11.2	68.41	28.7	68.23	68.40	-17.5	76,509	-0.02%
2024/04/23	49.3	65.80	34.3	64.47	64.10	15	73,696	0.02%
2024/04/22	114.7	69.68	148.4	68.38	65.40	-33.7	70,731	-0.05%	大買/大賣/
2024/04/19	190.1	68.07	165.2	68.38	69.10	24.9	65,278	0.04%	大買/大賣/
2024/04/18	84.1	65.61	73.1	65.49	64.40	11	57,904	0.02%
2024/04/17	59	63.41	54.7	63.55	64.30	4.3	53,106	0.01%
2024/04/16	24.1	59.34	26.4	58.77	58.50	-2.3	49,311	0.00%
2024/04/15	105.7	62.29	67.6	62.29	61.40	38.1	47,576	0.08%	大買/
2024/04/12	52.4	59.83	82.3	59.81	60.50	-30	43,297	-0.07%
2024/04/11	50.2	56.54	25.1	57.02	56.10	25.1	39,668	0.06%
2024/04/10	15	55.79	86.1	56.16	55.60	-71.1	38,329	-0.19%
2024/04/09	15.2	54.97	23	56.05	56.50	-7.8	37,828	-0.02%
2024/04/08	8.4	56.21	4	56.50	55.50	4.4	36,676	0.01%
2024/04/03	1.4	55.95	40.2	55.80	55.80	-38.8	35,957	-0.11%
2024/04/02	14.3	57.24	11	57.27	56.90	3.3	35,641	0.01%
2024/04/01	7	56.20	9	56.11	56.30	-2	34,583	-0.01%
2024/03/29	28	57.02	5.4	57.36	56.50	22.7	33,852	0.07%
2024/03/28	55.4	57.85	12	58.34	57.70	43.4	32,860	0.13%
2024/03/27	11.1	56.13	17.5	56.34	55.00	-6.4	30,836	-0.02%
2024/03/26	35.4	55.26	55.2	56.08	57.30	-19.8	28,680	-0.07%
2024/03/25	7.2	51.10	15.5	51.57	52.10	-8.3	25,924	-0.03%
2024/03/22	1.1	48.42	1	48.30	49.10	0.1	25,168	0.00%
2024/03/21	3	48.88	4	49.15	49.25	-1	24,898	0.00%
2024/03/20	3	47.62	1.2	47.93	47.15	1.8	24,771	0.01%
2024/03/19	28.1	48.83	4	49.10	47.65	24.1	24,685	0.10%
2024/03/18	12	48.09	1	47.90	48.20	11	24,729	0.04%
2024/03/15	94	47.72	0	0.00	47.10	94	24,833	0.38%
2024/03/14	2.3	48.72	4	48.80	48.35	-1.7	24,911	-0.01%
2024/03/13	10.3	49.33	0	0.00	48.65	10.3	25,374	0.04%
2024/03/12	99	50.67	2	50.60	49.40	97	25,446	0.38%
2024/03/11	2	51.60	0	0.00	51.10	2	25,129	0.01%
2024/03/08	4.3	50.82	1	51.90	50.00	3.3	25,079	0.01%
2024/03/07	9.3	52.68	1.2	53.10	52.50	8.1	24,578	0.03%
2024/03/06	3	54.03	6	53.85	53.00	-3	24,338	-0.01%
2024/03/05	5	52.54	0	0.00	52.20	5	23,679	0.02%
2024/03/04	7	53.64	7	54.40	53.00	0	23,361	0.00%
2024/03/01	11	52.06	26.2	52.90	53.40	-15.2	22,505	-0.07%
2024/02/29	4	51.35	6.1	51.35	51.90	-2.1	21,476	-0.01%
2024/02/27	1	48.15	1	48.40	48.40	0	20,553	0.00%
2024/02/26	1.1	47.65	3	48.25	48.15	-1.9	20,060	-0.01%
2024/02/23	3	47.02	7.1	46.71	46.75	-4.1	19,334	-0.02%
2024/02/22	3.1	46.47	8	46.93	45.40	-5	18,630	-0.03%
2024/02/21	0	44.55	12	44.55	44.40	-12	17,449	-0.07%
2024/02/20	8	43.90	0	0.00	44.00	8	17,456	0.05%
2024/02/19	0	0.00	3	45.38	45.35	-3	17,640	-0.02%
2024/02/16	16	44.38	6	44.74	44.10	10	17,583	0.06%
2024/02/15	0	0.00	17	46.03	46.30	-17	17,157	-0.10%
2024/02/05	5	44.74	2	44.85	45.00	3	16,901	0.02%
2024/02/02	1	45.00	17	45.29	45.30	-16	16,724	-0.10%
2024/02/01	2	45.10	39.3	44.79	45.15	-37.3	16,541	-0.23%
2024/01/31	5	44.15	1	44.00	43.85	4	16,288	0.02%
2024/01/30	0	0.00	5	43.85	43.55	-5	16,196	-0.03%
2024/01/29	0	0.00	3	43.60	43.70	-3	16,166	-0.02%
2024/01/26	6	43.18	0	0.00	43.25	6	16,132	0.04%
2024/01/25	1.1	43.58	0	0.00	43.55	1.1	16,102	0.01%
2024/01/24	1	43.55	11	43.81	44.00	-10	16,027	-0.06%
2024/01/23	0	0.00	4	43.00	43.30	-4	15,843	-0.03%
2024/01/22	0	0.00	2	42.00	41.90	-2	15,250	-0.01%
2024/01/19	0	0.00	0	40.04	40.40	0	15,055	0.00%
2024/01/18	5	39.08	1.5	38.99	39.20	3.5	15,014	0.02%
2024/01/17	7.1	39.82	5.1	41.30	38.90	2	14,868	0.01%
2024/01/16	5	42.94	0	0.00	42.15	5	14,429	0.03%
2024/01/15	42	44.06	44	43.52	43.35	-2	14,307	-0.01%
2024/01/12	13	43.12	3	43.10	43.00	10	14,205	0.07%
2024/01/11	4	44.31	1	44.55	44.55	3	13,967	0.02%
2024/01/10	18	44.59	1.1	45.42	43.85	16.9	13,784	0.12%
2024/01/09	3	44.80	49	44.73	45.20	-46	13,044	-0.35%
2024/01/08	1	42.85	3	43.23	43.00	-2	12,562	-0.02%
2024/01/05	0	0.00	23	42.10	42.40	-23	12,416	-0.19%
2024/01/03	2.2	41.86	3	42.25	42.25	-0.8	12,384	-0.01%
2023/12/29	1.4	41.93	0	0.00	42.00	1.4	12,419	0.01%
2023/12/28	7	42.14	1.1	42.50	42.50	5.9	12,470	0.05%
2023/12/27	0	0.00	1	42.05	42.05	-1	12,511	-0.01%
2023/12/26	1	41.95	0	0.00	41.90	1	12,484	0.01%
2023/12/22	1.4	41.91	0	0.00	41.80	1.4	12,460	0.01%
2023/12/21	11	42.47	1	42.50	42.05	10	12,706	0.08%
2023/12/20	0	0.00	3.4	43.44	43.50	-3.4	12,549	-0.03%
2023/12/19	3.2	40.74	0	41.10	41.10	3.2	12,119	0.03%
2023/12/18	0.6	41.05	0	0.00	41.10	0.6	12,120	0.01%
2023/12/15	6.4	42.09	2.1	41.55	41.15	4.4	12,140	0.04%
2023/12/14	2.1	42.28	2	42.40	42.20	0.1	12,057	0.00%
2023/12/13	12	42.88	5	42.35	42.35	7	12,046	0.06%
2023/12/12	1	44.15	2	44.10	44.00	-1	12,480	-0.01%
2023/12/11	30.6	43.57	25.3	43.92	44.10	5.3	12,984	0.04%
2023/12/08	25.3	43.34	6	43.27	43.10	19.3	12,876	0.15%
2023/12/07	25.1	42.06	31.2	41.99	42.00	-6.1	12,339	-0.05%
2023/12/06	12	40.62	3	40.77	40.20	9	11,933	0.08%
2023/12/05	2	42.00	7.3	41.87	41.65	-5.3	11,799	-0.04%
2023/12/04	0	0.00	0.1	40.62	40.55	-0.1	11,563	0.00%
2023/12/01	1	40.00	6	40.04	40.05	-5	11,742	-0.04%
2023/11/30	2	40.65	0	40.75	40.35	2	12,005	0.02%
2023/11/29	2	40.63	1	40.85	40.85	1	12,862	0.01%
2023/11/28	5	40.43	0.1	40.67	40.50	4.9	12,710	0.04%
2023/11/27	4	40.40	4	40.59	40.45	0	12,563	0.00%
2023/11/24	5	40.00	5.9	40.16	40.10	-0.9	12,470	-0.01%
2023/11/23	1	38.55	6	38.79	38.80	-5	12,257	-0.04%
2023/11/22	0	0.00	1	38.10	38.10	-1	12,272	-0.01%
2023/11/21	0	0.00	0	38.63	38.45	0	12,316	0.00%
2023/11/20	0	38.55	0	0.00	38.45	0	12,360	0.00%
2023/11/17	1	38.50	1.1	38.75	38.30	-0.1	12,353	0.00%
2023/11/16	5.3	38.57	1.1	38.55	38.80	4.2	12,346	0.03%
2023/11/15	13	37.06	1	37.64	36.90	12	11,939	0.10%
2023/11/14	1	36.25	0	0.00	36.30	1	11,891	0.01%
2023/11/13	0	36.20	0	0.00	36.45	0	12,101	0.00%
2023/11/10	0.4	36.30	0	0.00	35.95	0.4	12,183	0.00%
2023/11/09	0	0.00	1	36.75	36.60	-1	12,331	-0.01%
2023/11/08	1	37.30	0	37.30	36.80	1	12,513	0.01%
2023/11/07	0	36.60	0	0.00	36.60	0	12,793	0.00%
2023/11/06	0	0.00	0	37.05	36.95	0	13,005	0.00%
2023/11/03	1	36.50	0	36.85	36.35	1	13,287	0.01%
2023/11/02	0	36.35	0	36.85	36.30	0	13,822	0.00%
2023/10/31	0	36.15	0	0.00	35.80	0	13,983	0.00%
2023/10/30	2	37.23	11	37.21	37.00	-9	14,145	-0.06%
2023/10/27	10.1	37.28	4	37.15	37.15	6.1	14,306	0.04%
2023/10/26	9	37.62	9	37.83	37.30	0	14,774	0.00%
2023/10/25	10	39.01	12	38.99	38.65	-2	14,980	-0.01%
2023/10/24	14	38.05	0	0.00	38.40	14	15,360	0.09%
2023/10/23	1	38.55	0	39.15	38.50	1	15,823	0.01%
2023/10/20	3.1	38.35	3	38.62	38.60	0.1	15,995	0.00%
2023/10/19	3.1	39.66	2	39.95	39.20	1.1	16,190	0.01%
2023/10/18	2.2	40.87	2	40.20	40.10	0.2	16,362	0.00%
2023/10/17	0.1	41.12	0	0.00	41.00	0.1	16,531	0.00%
2023/10/16	2.1	41.98	1	41.80	41.70	1.1	17,123	0.01%
2023/10/13	2.4	43.71	0	0.00	43.20	2.4	17,958	0.01%
2023/10/12	0	0.00	2	44.05	44.10	-2	19,531	-0.01%
2023/10/06	3	43.84	0	43.87	43.65	3	21,305	0.01%
2023/10/05	0	0.00	0.4	44.64	44.45	-0.4	21,861	0.00%
2023/10/04	1.4	43.10	1	43.00	43.15	0.4	22,495	0.00%
2023/10/03	0	43.60	4	43.40	43.35	-4	22,895	-0.02%
2023/10/02	2	44.20	1	44.35	44.10	1	23,583	0.00%
2023/09/28	0.3	44.45	0	44.40	44.40	0.3	24,060	0.00%
2023/09/27	1	43.60	0.1	44.00	44.05	0.9	24,546	0.00%
2023/09/26	1	44.79	1	45.20	44.05	0	25,045	0.00%
2023/09/25	3	44.78	0	0.00	44.40	3	25,420	0.01%
2023/09/20	1	44.99	0	0.00	44.35	1	27,851	0.00%
2023/09/19	0	0.00	1	46.01	45.35	-1	28,965	0.00%
2023/09/18	0	44.87	17	45.06	44.80	-17	30,060	-0.06%
2023/09/15	4.5	44.59	4	43.98	44.75	0.5	31,694	0.00%
2023/09/14	18.4	44.65	0	0.00	44.50	18.4	32,984	0.06%
2023/09/13	5	49.07	1	49.00	48.55	4	32,957	0.01%
2023/09/12	1	48.00	0	0.00	48.20	1	35,268	0.00%
2023/09/11	4	48.21	0	0.00	48.20	4	36,414	0.01%
2023/09/08	0	0.00	1	48.75	48.75	-1	36,555	0.00%
2023/09/07	1	47.85	5	48.23	48.60	-4	36,697	-0.01%
2023/09/06	4	47.84	3.4	47.96	48.45	0.6	36,960	0.00%
2023/09/05	15	45.40	25	46.50	47.80	-10	37,121	-0.03%
2023/09/04	16.1	45.75	4	45.75	46.35	12.1	37,065	0.03%
2023/09/01	0	0.00	0	51.00	50.80	0	36,376	0.00%
2023/08/31	2.4	50.77	0	0.00	50.60	2.4	36,784	0.01%
2023/08/30	0.9	51.02	0.1	51.20	51.30	0.8	37,188	0.00%
2023/08/29	0	0.00	3.2	51.12	51.30	-3.2	37,936	-0.01%
2023/08/28	5	50.28	0	0.00	50.00	5	38,633	0.01%
2023/08/25	1	50.70	3	51.37	51.20	-2	40,146	0.00%
2023/08/24	0	0.00	0.1	51.00	51.00	-0.1	41,339	0.00%
2023/08/23	0.2	50.00	0	0.00	50.10	0.2	42,583	0.00%
2023/08/22	1	49.75	1	49.95	49.50	0	43,485	0.00%
2023/08/21	1	51.10	0	50.40	50.40	1	44,155	0.00%
2023/08/18	5.5	51.09	0	0.00	50.60	5.5	44,402	0.01%
2023/08/17	0	0.00	2	51.95	52.20	-2	44,375	0.00%
2023/08/16	6	51.00	0.1	51.00	51.10	5.9	44,369	0.01%
2023/08/15	5.1	50.31	6	51.18	51.50	-0.9	44,880	0.00%
2023/08/14	3	50.90	0.3	50.30	50.70	2.7	45,647	0.01%
2023/08/11	3.2	50.74	7.1	51.29	51.70	-3.9	45,956	-0.01%
2023/08/10	0.9	49.71	0	0.00	49.70	0.9	46,275	0.00%
2023/08/09	3.4	51.85	4	52.80	51.60	-0.6	47,828	0.00%
2023/08/08	1	51.50	4.1	51.65	52.00	-3.1	48,881	-0.01%
2023/08/07	0	0.00	0	50.10	50.30	0	48,685	0.00%
2023/08/04	0.5	48.97	1	49.45	49.10	-0.5	48,602	0.00%
2023/08/02	4.3	49.07	1	50.40	48.90	3.3	48,614	0.01%
2023/08/01	2	49.50	0.1	49.50	49.60	1.9	48,699	0.00%
2023/07/31	7	49.87	35	50.04	49.50	-28	48,511	-0.06%
2023/07/28	33.1	48.81	20	49.07	48.55	13.1	48,043	0.03%
2023/07/27	36.1	49.72	37.1	50.10	49.35	-1	47,803	0.00%
2023/07/26	25.1	51.74	22	50.49	50.30	3	47,496	0.01%
2023/07/25	6	51.48	1	51.41	51.30	5	46,907	0.01%
2023/07/24	17	51.47	1	51.50	51.00	16	46,661	0.03%
2023/07/21	14	52.90	1	52.50	52.80	13	46,230	0.03%
2023/07/20	1	52.50	4	52.57	52.60	-3	46,001	-0.01%
2023/07/19	7	52.34	8.1	52.20	51.30	-1.1	45,630	0.00%
2023/07/18	24	50.21	99.1	50.25	51.00	-75.1	44,970	-0.17%
2023/07/17	44.2	49.18	12	49.24	49.10	32.2	43,990	0.07%
2023/07/14	12.1	55.06	18.1	55.28	54.30	-6	42,403	-0.01%
2023/07/13	7	54.73	0	55.00	54.20	7	41,091	0.02%
2023/07/12	13	54.05	1	54.79	54.10	12	40,629	0.03%
2023/07/11	6	55.29	9	54.83	54.20	-3	40,040	-0.01%
2023/07/10	4.1	53.81	17	53.62	53.10	-12.9	39,308	-0.03%
2023/07/07	6.4	53.64	236.3	54.43	54.60	-230	38,917	-0.59%	大賣/鉅額交易
2023/07/06	4.3	55.84	4	55.45	55.30	0.3	38,123	0.00%
2023/07/05	2.1	56.47	23	54.89	54.80	-20.9	37,616	-0.06%
2023/07/04	7.1	56.61	8.5	56.28	56.00	-1.4	37,100	0.00%
2023/07/03	102.2	56.29	6.2	56.71	56.60	96.1	36,606	0.26%	大買/
2023/06/30	19	54.16	21	54.38	54.30	-2	35,940	-0.01%
2023/06/29	7.3	54.05	6.3	54.38	55.00	1	35,190	0.00%
2023/06/28	1.3	54.23	11.3	54.00	54.50	-10	34,879	-0.03%
2023/06/27	97.1	53.53	11	52.90	52.20	86.1	34,017	0.25%
2023/06/26	34.2	52.24	3	53.30	53.90	31.2	32,824	0.10%
2023/06/21	41.6	50.31	25	51.48	51.70	16.6	31,520	0.05%
2023/06/20	42.5	49.73	19	49.32	49.95	23.5	29,760	0.08%
2023/06/19	0	0.00	6	46.00	46.20	-6	27,664	-0.02%
2023/06/16	7.2	46.32	16.3	46.15	45.85	-9.1	26,909	-0.03%
2023/06/15	15.3	43.64	57.1	44.95	45.80	-41.8	24,277	-0.17%
2023/06/14	11	41.68	0	0.00	41.65	11	23,131	0.05%
2023/06/13	21.1	41.24	11.3	41.45	41.40	9.8	22,936	0.04%
2023/06/12	12.3	41.63	17	41.39	41.30	-4.7	22,698	-0.02%
2023/06/09	7	40.57	1	40.55	40.70	6	22,253	0.03%
2023/06/08	1	41.55	1	41.00	40.60	0	21,933	0.00%
2023/06/07	4	41.13	1	41.15	41.15	3	21,747	0.01%
2023/06/06	5	41.21	1	41.90	40.90	4	21,565	0.02%
2023/06/05	18	41.72	71	41.60	41.50	-53	21,405	-0.25%
2023/06/02	6	41.87	36	41.89	41.65	-30	21,057	-0.14%
2023/06/01	15	42.53	17.5	42.11	41.70	-2.5	20,241	-0.01%
2023/05/31	23.5	41.24	24	41.77	42.30	-0.5	19,439	0.00%
2023/05/30	167.3	40.94	35	40.86	40.80	132.3	17,792	0.74%	大買/鉅額交易
2023/05/29	174	40.80	12.4	40.21	40.10	161.6	16,540	0.98%	大買/鉅額交易
2023/05/26	78.3	40.06	7.3	40.16	40.15	71	15,217	0.47%
2023/05/25	4	38.98	5.1	39.08	39.65	-1.1	14,265	-0.01%
2023/05/24	1.3	37.82	1	38.21	38.40	0.3	13,437	0.00%
2023/05/23	4	37.84	1	37.90	37.80	3	13,221	0.02%
2023/05/22	0	0.00	2.1	38.53	38.35	-2.1	13,054	-0.02%
2023/05/19	8.1	38.03	2.2	38.90	38.00	5.9	12,836	0.05%
2023/05/18	15.2	39.25	14.1	39.25	39.15	1.1	12,236	0.01%
2023/05/17	5	37.62	6.5	37.77	37.85	-1.5	11,459	-0.01%
2023/05/16	6.5	38.44	5.1	38.41	38.05	1.4	10,956	0.01%
2023/05/15	18.1	38.28	14	38.35	38.00	4.1	10,298	0.04%
2023/05/12	11.6	35.89	34.1	36.97	37.40	-22.4	8,529	-0.26%
2023/05/11	1.4	34.23	2	34.15	34.00	-0.6	7,137	-0.01%
2023/05/10	1	33.10	3	33.35	33.60	-2	6,829	-0.03%
2023/05/09	0	33.65	0.5	33.80	33.60	-0.5	6,776	-0.01%
2023/05/08	0.5	34.40	0	0.00	34.35	0.5	6,657	0.01%
2023/05/04	0	0.00	0.5	33.71	33.70	-0.5	6,400	-0.01%
2023/05/03	0.1	33.40	1	33.55	33.40	-1	6,377	-0.01%
2023/05/02	1	33.60	3.1	33.51	33.65	-2.1	6,371	-0.03%
2023/04/28	0	0.00	3	32.65	32.60	-3	6,281	-0.05%
2023/04/26	0	0.00	2	32.55	32.80	-2	6,283	-0.03%
2023/04/25	1	32.79	1	33.05	32.35	0	6,326	0.00%
2023/04/24	0	0.00	0	32.75	32.80	0	6,278	0.00%
2023/04/21	1.1	32.55	0	0.00	32.35	1.1	6,285	0.02%
2023/04/20	0	32.80	1	32.85	32.85	-1	6,249	-0.02%
2023/04/19	1.1	33.05	0	0.00	32.90	1.1	6,223	0.02%
2023/04/18	1	33.25	0	0.00	33.30	1	6,184	0.02%
2023/04/17	0	0.00	0	33.75	33.60	0	6,162	0.00%
2023/04/14	0	33.40	0	33.60	33.40	0	6,141	0.00%
2023/04/13	3	33.75	1	33.55	33.55	2	6,147	0.03%
2023/04/12	0	33.78	7.3	33.76	33.80	-7.3	6,179	-0.12%
2023/04/11	0	0.00	1.1	33.44	33.25	-1.1	6,256	-0.02%
2023/04/10	0	0.00	1	33.20	33.20	-1	6,247	-0.02%
2023/04/07	2	33.03	0.9	32.88	32.95	1.1	6,250	0.02%
2023/04/06	1.1	32.76	5	32.80	32.85	-3.9	6,257	-0.06%
2023/03/31	5.1	33.15	0	0.00	33.00	5.1	6,246	0.08%
2023/03/30	1.3	33.10	0	0.00	33.15	1.3	6,215	0.02%
2023/03/29	1	33.55	0	0.00	33.45	1	6,199	0.02%
2023/03/28	0.5	33.00	6.6	33.50	34.30	-6.1	5,978	-0.10%
2023/03/27	0	0.00	10.2	33.29	33.25	-10.2	5,887	-0.17%
2023/03/24	0.1	32.85	0.1	33.15	32.85	0	6,078	0.00%
2023/03/23	1	32.40	0.1	32.70	32.50	0.9	6,263	0.01%
2023/03/22	0.1	32.55	0	32.70	32.45	0.1	6,443	0.00%
2023/03/21	6	32.55	0.1	32.70	32.50	5.9	6,667	0.09%
2023/03/20	0.1	32.20	1.1	32.27	32.25	-1	6,767	-0.01%
2023/03/17	0	0.00	0.1	32.35	32.35	-0.1	7,059	0.00%
2023/03/16	6.2	32.15	0	0.00	31.95	6.2	7,218	0.09%
2023/03/15	0.7	32.94	0	0.00	32.60	0.7	7,592	0.01%
2023/03/10	4	33.20	8	33.20	33.15	-4	7,707	-0.05%
2023/03/09	2	34.23	0	0.00	34.15	2	7,570	0.03%
2023/03/08	0	34.50	1	34.50	34.60	-1	7,589	-0.01%
2023/03/07	0	0.00	3	34.17	34.25	-3	7,314	-0.04%
2023/03/06	0	0.00	0.1	33.70	33.90	-0.1	7,189	0.00%
2023/03/03	2	33.35	0	0.00	33.15	2	7,134	0.03%
2023/03/01	0	0.00	1	33.25	33.20	-1	7,163	-0.01%
2023/02/24	1.1	33.85	0	0.00	33.50	1.1	7,146	0.02%
2023/02/23	0	0.00	1	33.85	33.80	-1	7,143	-0.01%
2023/02/22	2	34.03	0	0.00	33.80	2	7,228	0.03%
2023/02/21	3	34.33	5.4	34.28	34.20	-2.4	7,255	-0.03%
2023/02/20	1	34.20	0	0.00	34.15	1	7,239	0.01%
2023/02/16	4	34.13	0	0.00	34.00	4	7,267	0.06%
2023/02/15	3	34.42	3.2	34.31	34.15	-0.2	7,481	0.00%
2023/02/14	0.2	33.60	0	0.00	33.45	0.2	7,374	0.00%
2023/02/10	3	33.15	5	33.10	33.20	-2	7,679	-0.03%
2023/02/08	4	34.19	0	0.00	33.70	4	7,740	0.05%
2023/02/06	6	34.28	0	0.00	34.40	6	7,743	0.08%
2023/02/03	0.1	34.30	0	0.00	34.40	0.1	7,719	0.00%
2023/02/02	1	34.30	1	34.50	34.30	0	7,698	0.00%
2023/01/31	0	0.00	0.4	34.20	34.20	-0.4	7,670	-0.01%
2023/01/30	0	0.00	0.4	33.60	33.95	-0.4	7,640	-0.01%
2023/01/17	1	32.90	0	0.00	33.15	1	7,632	0.01%
2023/01/13	0.4	33.25	0	0.00	32.95	0.4	7,741	0.01%
2023/01/10	0	33.75	0	0.00	33.85	0	7,870	0.00%
2023/01/09	0.4	33.80	0	0.00	33.95	0.4	7,921	0.01%
2023/01/05	2	34.35	0	0.00	34.05	2	8,116	0.02%
2023/01/04	0	0.00	8	34.70	34.30	-8	8,199	-0.10%
2023/01/03	0	0.00	1	34.70	34.70	-1	8,226	-0.01%
2022/12/30	2	34.50	2	34.50	34.50	0	8,188	0.00%
2022/12/29	1	33.75	1	34.10	34.15	0	8,061	0.00%
2022/12/23	1	33.25	1	33.60	33.70	0	8,014	0.00%
2022/12/22	9	34.03	0	0.00	33.70	9	8,053	0.11%
2022/12/21	0	0.00	111	34.27	33.80	-111	8,197	-1.35%	大賣/鉅額交易
2022/12/20	3.1	34.67	0	0.00	33.95	3.1	8,256	0.04%
2022/12/19	2.1	34.50	40	34.80	34.70	-37.9	8,403	-0.45%
2022/12/15	0	0.00	1	35.30	35.05	-1	8,054	-0.01%
2022/12/14	0	0.00	2	34.40	34.85	-2	7,878	-0.03%
2022/12/12	5	33.70	0.5	33.80	33.70	4.5	7,556	0.06%
2022/12/09	3.5	33.73	12	34.04	33.85	-8.5	7,545	-0.11%
2022/12/08	2	33.45	0	0.00	33.40	2	7,324	0.03%
2022/12/07	22	33.93	22.4	33.75	34.00	-0.4	7,139	-0.01%
2022/12/06	1.4	32.62	0	0.00	32.80	1.4	6,721	0.02%
2022/11/30	0.4	32.35	0	0.00	32.55	0.4	6,800	0.01%
2022/11/24	0	0.00	0.4	32.00	32.20	-0.4	6,821	-0.01%
2022/11/22	6	31.78	0	0.00	31.75	6	7,731	0.08%
2022/11/18	0	0.00	2	31.52	32.25	-2	7,765	-0.03%
2022/11/17	2.4	31.27	0.1	31.40	31.50	2.3	7,762	0.03%
2022/11/15	0	0.00	0.7	31.85	32.00	-0.7	7,748	-0.01%
2022/11/14	3	32.00	0	0.00	32.00	3	8,108	0.04%
2022/11/11	2	32.25	2	32.05	31.75	0	8,455	0.00%
2022/11/09	0	0.00	1	31.75	32.05	-1	8,939	-0.01%
2022/11/08	2	30.75	2.3	31.02	30.85	-0.3	8,894	0.00%
2022/11/07	0.3	30.35	0	0.00	30.55	0.3	9,093	0.00%
2022/11/04	1	30.20	0	0.00	30.30	1	9,104	0.01%
2022/11/01	0	0.00	4.8	31.37	31.30	-4.8	9,180	-0.05%
2022/10/20	2	31.80	2	31.70	32.20	0	9,425	0.00%
2022/10/05	0	0.00	10	33.05	33.05	-10	10,638	-0.09%
2022/10/04	0	0.00	2	32.88	32.95	-2	10,707	-0.02%
2022/09/30	0	0.00	0.5	31.00	31.80	-0.5	10,744	0.00%
2022/09/23	0	0.00	1	32.85	32.85	-1	10,740	-0.01%
2022/09/22	10	32.85	0	0.00	32.85	10	10,866	0.09%
2022/09/20	0	0.00	1	33.10	33.10	-1	10,848	-0.01%
2022/09/16	0	0.00	142	32.70	32.95	-142	10,810	-1.31%	大賣/鉅額交易
2022/09/14	2	32.75	0	0.00	32.60	2	10,921	0.02%
2022/09/08	2	32.98	0	0.00	32.95	2	10,934	0.02%
2022/09/07	1	33.20	0	0.00	32.95	1	11,774	0.01%
2022/09/01	0	0.00	0	34.60	34.35	0	12,167	0.00%
2022/08/31	2	34.30	0	0.00	34.50	2	12,204	0.02%
2022/08/30	5	35.17	5	36.24	34.30	0	12,316	0.00%
2022/08/29	1	34.00	1	35.00	35.15	0	11,683	0.00%
2022/08/26	0	0.00	1	34.70	34.55	-1	11,530	-0.01%
2022/08/24	0	0.00	1	34.75	34.65	-1	11,548	-0.01%
2022/08/22	2	34.25	0	0.00	33.90	2	11,658	0.02%
2022/08/19	143	35.13	1	35.10	34.40	142	11,683	1.22%	大買/鉅額交易
2022/08/18	1	35.20	32	35.53	35.40	-31	11,395	-0.27%
2022/08/17	0	0.00	28	35.76	35.60	-28	11,146	-0.25%
2022/08/09	1	33.95	1	34.15	33.70	0	11,420	0.00%
2022/08/08	1	33.35	0	0.00	33.50	1	11,695	0.01%
2022/08/05	10	33.50	0	0.00	33.35	10	11,799	0.08%
2022/08/04	2	33.05	0	0.00	33.05	2	11,853	0.02%
2022/08/03	2	33.38	0	0.00	33.20	2	11,996	0.02%
2022/08/02	1	33.80	0	0.00	33.60	1	12,017	0.01%
2022/08/01	1	34.15	0	0.00	34.20	1	12,061	0.01%
2022/07/22	0	0.00	2	35.50	35.60	-2	12,777	-0.02%
2022/07/21	0	0.00	1	35.70	35.70	-1	12,794	-0.01%
2022/07/20	3	35.70	0	0.00	35.65	3	12,718	0.02%
2022/07/19	0	0.00	7	36.00	35.85	-7	12,733	-0.05%
2022/07/15	0	0.00	1	35.05	35.00	-1	12,458	-0.01%
2022/07/06	0	0.00	1	33.10	33.10	-1	12,315	-0.01%
2022/07/01	1	33.40	0	0.00	32.45	1	12,803	0.01%
2022/06/30	1	34.25	2	33.95	33.90	-1	12,758	-0.01%
2022/06/29	0	0.00	1	34.40	34.40	-1	12,863	-0.01%
2022/06/27	1	34.40	3	34.15	34.05	-2	13,382	-0.01%
2022/06/24	0	0.00	1	34.10	34.05	-1	13,842	-0.01%
2022/06/23	0	0.00	2	33.80	33.80	-2	14,315	-0.01%
2022/06/16	7	35.72	5	34.75	34.20	2	18,656	0.01%
2022/06/15	0	0.00	5	36.85	36.70	-5	20,603	-0.02%
2022/06/13	10	36.00	1	36.30	36.15	9	22,475	0.04%
2022/06/10	2	36.35	5	36.38	36.30	-3	22,690	-0.01%
2022/06/09	0	0.00	1.4	36.55	36.50	-1.4	22,969	-0.01%
2022/06/08	3	36.42	4	36.46	36.45	-1	23,149	0.00%
2022/06/07	12	35.95	13	35.92	36.20	-1	23,282	0.00%
2022/06/06	5	35.49	6	35.52	35.75	-1	23,407	0.00%
2022/06/01	0	0.00	1	35.50	35.45	-1	23,999	0.00%
2022/05/31	5	36.05	4	36.06	35.30	1	24,237	0.00%
2022/05/30	3	36.22	2	36.13	35.90	1	24,493	0.00%
2022/05/27	3	36.10	3	36.05	36.10	0	24,681	0.00%
2022/05/25	2	36.15	2	36.15	36.20	0	25,102	0.00%
2022/05/24	13	35.94	15.1	35.95	36.10	-2.1	25,222	-0.01%
2022/05/23	2	35.80	0.1	35.80	35.35	1.9	25,134	0.01%
2022/05/20	0	0.00	10	35.88	36.00	-10	24,981	-0.04%
2022/05/19	0	0.00	20	35.55	35.60	-20	25,058	-0.08%
2022/05/16	0	0.00	4	35.20	35.30	-4	25,394	-0.02%
2022/05/13	5	33.65	0	33.50	33.95	5	25,052	0.02%
2022/05/12	0	0.00	4.6	33.13	33.20	-4.6	25,073	-0.02%
2022/05/11	2	31.93	2	32.40	32.80	0	25,047	0.00%
2022/05/10	1	32.60	4	32.55	32.70	-3	24,929	-0.01%
2022/05/09	3	33.38	10	33.06	33.00	-7	24,958	-0.03%
2022/05/06	2	34.08	15	34.23	34.10	-13	24,941	-0.05%
2022/05/05	17	34.93	0	0.00	34.95	17	24,912	0.07%
2022/05/04	14	34.85	6	34.83	35.05	8	24,948	0.03%
2022/05/03	19	34.20	1	34.00	34.30	18	24,829	0.07%
2022/04/29	5	33.50	0	0.00	33.55	5	24,853	0.02%
2022/04/26	1	33.70	0	0.00	33.70	1	24,903	0.00%
2022/04/25	0	0.00	2	33.48	33.55	-2	24,907	-0.01%
2022/04/21	5	33.95	0	0.00	33.50	5	25,180	0.02%
2022/04/19	1	33.70	0	0.00	33.85	1	25,311	0.00%
2022/04/18	1	33.90	0	0.00	33.90	1	25,523	0.00%
2022/04/15	2	34.65	1	35.05	34.10	1	25,545	0.00%
2022/04/14	19	34.98	1	35.50	34.80	18	25,687	0.07%
2022/04/13	2	35.05	30	35.00	34.90	-28	25,680	-0.11%
2022/04/11	1	35.65	4	35.76	35.55	-3	25,952	-0.01%
2022/04/08	2	35.40	0	0.00	35.40	2	26,223	0.01%
2022/04/07	7	35.30	0	0.00	34.90	7	26,229	0.03%
2022/04/06	3	35.77	1	35.90	35.90	2	26,136	0.01%
2022/04/01	0	0.00	3	36.18	36.25	-3	26,209	-0.01%
2022/03/31	2	36.10	7	36.51	35.75	-5	26,506	-0.02%
2022/03/30	18	36.57	2	36.53	36.15	16	26,436	0.06%
2022/03/29	21	36.15	7.1	36.39	36.50	14	26,437	0.05%
2022/03/28	30	35.95	1.5	35.77	35.20	28.5	26,632	0.11%
2022/03/25	19	36.39	12.1	36.73	36.90	7	27,001	0.03%
2022/03/24	13	36.04	1	36.60	36.40	12	26,915	0.04%
2022/03/23	19.5	35.48	17.7	35.92	36.20	1.8	26,585	0.01%
2022/03/22	20.5	33.70	21	34.60	35.00	-0.5	25,909	0.00%
2022/03/21	44	34.15	11	34.00	33.20	33	25,769	0.13%
2022/03/18	16	35.40	95	35.53	34.80	-79	27,186	-0.29%
2022/03/17	0	0.00	5	34.51	34.55	-5	25,792	-0.02%
2022/03/16	0	0.00	13	33.70	33.90	-13	27,012	-0.05%
2022/03/15	0	0.00	2.8	32.31	32.35	-2.8	27,180	-0.01%
2022/03/14	0	0.00	1	32.75	32.75	-1	27,649	0.00%
2022/03/09	0	0.00	1	32.00	31.90	-1	28,570	0.00%
2022/03/08	0	0.00	1	31.90	31.90	-1	29,096	0.00%
2022/03/07	3.1	31.58	0	0.00	31.60	3.1	29,577	0.01%
2022/03/04	1	32.45	2.4	32.31	32.75	-1.4	30,483	0.00%
2022/03/03	3	32.47	9	32.89	32.45	-6	30,872	-0.02%
2022/03/01	0	0.00	31	32.40	32.55	-31	32,177	-0.10%
2022/02/25	0	0.00	20	31.20	31.25	-20	32,779	-0.06%
2022/02/24	0	0.00	8.1	30.72	30.45	-8.1	34,164	-0.02%
2022/02/23	4	31.45	0	0.00	31.45	4	35,556	0.01%
2022/02/22	0	0.00	2.1	31.65	31.75	-2.1	39,053	-0.01%
2022/02/21	0	0.00	5.1	31.97	31.85	-5.1	40,997	-0.01%
2022/02/18	2	31.63	0	0.00	31.35	2	41,764	0.00%
2022/02/17	0	0.00	10	31.54	31.95	-10	42,519	-0.02%
2022/02/15	3	30.50	6	30.40	30.45	-3	43,372	-0.01%
2022/02/14	3	30.03	0	0.00	29.95	3	43,669	0.01%
2022/02/11	4	30.90	0	0.00	30.90	4	45,067	0.01%
2022/02/10	2	30.43	5	30.43	30.80	-3	45,411	-0.01%
2022/02/08	0	0.00	2	30.38	30.50	-2	46,422	0.00%
2022/02/07	0	28.95	2	29.25	29.70	-2	46,905	0.00%
2022/01/25	1	28.45	6	28.25	28.25	-5	47,247	-0.01%
2022/01/24	2	29.05	0	0.00	29.35	2	47,641	0.00%
2022/01/21	2	29.55	8	29.55	29.55	-6	48,276	-0.01%
2022/01/20	10	30.20	0	0.00	30.00	10	49,168	0.02%
2022/01/19	1	30.00	2	30.10	29.85	-1	49,845	0.00%
2022/01/18	14	30.38	0.1	30.35	30.30	13.9	50,404	0.03%
2022/01/17	3	29.73	3	30.12	30.20	0	50,731	0.00%
2022/01/14	5	29.87	1	30.05	29.85	4	51,242	0.01%
2022/01/13	14.2	30.86	43	30.71	30.70	-28.9	51,732	-0.06%
2022/01/12	0	0.00	4	30.99	31.05	-4	52,645	-0.01%
2022/01/11	6	30.58	5	30.92	30.35	1	53,634	0.00%
2022/01/10	3	31.22	5	31.30	31.15	-2	54,662	0.00%
2022/01/07	6	31.47	3	31.75	31.50	3	56,112	0.01%
2022/01/06	0	0.00	13	31.91	32.15	-13	58,624	-0.02%
2022/01/05	40	32.01	15	31.85	31.80	25	60,498	0.04%
2022/01/04	2	32.25	1	32.15	32.40	1	61,223	0.00%
2022/01/03	15	32.69	4	33.03	32.80	11	62,833	0.02%
2021/12/30	1	32.40	6	32.60	32.60	-5	64,549	-0.01%
2021/12/29	4	32.26	6	32.40	32.40	-2	66,296	0.00%
2021/12/28	0	0.00	10	32.50	32.25	-10	67,519	-0.01%
2021/12/27	6	32.11	3.3	32.23	32.30	2.7	68,276	0.00%
2021/12/23	14	31.79	3	31.67	31.65	11	69,663	0.02%
2021/12/22	4	31.41	11	31.83	31.75	-7	71,310	-0.01%
2021/12/21	10	31.34	1	31.20	31.75	9	72,225	0.01%
2021/12/20	2	32.20	5	32.39	32.15	-3	73,784	0.00%
2021/12/17	13	31.92	12	31.94	31.90	1	79,917	0.00%
2021/12/16	0	0.00	0	31.75	31.55	0	84,693	0.00%
2021/12/15	13	31.58	3	31.35	31.40	10	91,212	0.01%
2021/12/14	48.1	32.82	140	32.19	31.90	-92	93,039	-0.10%	大賣/
2021/12/13	4	30.93	19	30.89	31.50	-15	90,912	-0.02%
2021/12/10	66.1	30.91	16	31.24	30.45	50.1	89,869	0.06%
2021/12/09	49	32.85	71	32.67	32.85	-22	87,725	-0.03%
2021/12/08	5	33.93	0	0.00	33.90	5	86,923	0.01%
2021/12/07	31.3	34.82	14	34.54	34.45	17.3	86,353	0.02%
2021/12/06	1.2	34.23	0	0.00	34.15	1.2	85,453	0.00%
2021/12/03	5	34.68	1	34.75	34.60	4	85,788	0.00%
2021/12/02	8.2	34.17	4	34.95	34.00	4.2	85,774	0.00%
2021/12/01	14.2	35.36	6	35.34	35.05	8.2	85,773	0.01%
2021/11/30	15	35.62	0	0.00	35.60	15	85,693	0.02%
2021/11/29	11	34.83	7	35.12	35.00	4	86,284	0.00%
2021/11/26	7	35.67	2	35.63	35.60	5	87,332	0.01%
2021/11/25	22	37.60	0	0.00	36.70	22	87,346	0.03%
2021/11/24	15.4	37.19	10	37.39	37.60	5.4	88,214	0.01%
2021/11/23	26	38.31	25	38.80	37.75	1	88,078	0.00%
2021/11/22	21	38.67	34	38.41	38.50	-13	87,833	-0.01%
2021/11/19	9	38.14	102	38.18	38.85	-93	86,945	-0.11%	大賣/
2021/11/18	24	35.84	53	35.37	36.20	-29	84,338	-0.03%
2021/11/17	27	33.93	29	34.20	34.80	-2	83,529	0.00%
2021/11/16	24	32.80	14	33.09	33.05	10	84,033	0.01%
2021/11/15	8	31.56	38	32.31	31.65	-30	83,579	-0.04%
2021/11/12	15	32.71	1	32.60	32.40	14	82,778	0.02%
2021/11/11	5.1	32.85	10	32.73	32.75	-5	82,458	-0.01%
2021/11/10	20	32.68	7	32.80	32.75	13	82,591	0.02%
2021/11/09	7	34.70	30	34.80	34.50	-23	81,346	-0.03%
2021/11/08	14	34.73	0.1	34.90	34.60	13.9	81,068	0.02%
2021/11/05	33	34.11	92	34.27	34.20	-59	80,450	-0.07%
2021/11/04	2	34.35	1	34.45	33.95	1	80,248	0.00%
2021/11/03	0	0.00	60	33.70	33.60	-60	80,239	-0.07%
2021/11/01	14	33.96	2	33.90	33.70	12	80,105	0.01%
2021/10/29	42	34.54	11	35.19	34.40	31	79,912	0.04%
2021/10/28	44	34.89	39	35.07	34.70	5	79,511	0.01%
2021/10/27	10	34.18	4	34.48	34.70	6	79,229	0.01%
2021/10/26	8.1	33.60	13	33.58	33.40	-5	79,236	-0.01%
2021/10/25	1	34.30	41	34.49	34.00	-40	79,311	-0.05%
2021/10/22	27	34.44	22	34.56	34.25	5	78,953	0.01%
2021/10/21	12.1	34.68	7	34.26	34.70	5.1	78,280	0.01%
2021/10/20	85	34.31	8	34.12	33.85	77	77,566	0.10%
2021/10/19	29.2	34.45	77	34.36	34.30	-47.9	76,558	-0.06%
2021/10/18	5	35.51	19	35.56	35.25	-14	75,478	-0.02%
2021/10/15	9	34.86	33	35.18	35.80	-24	74,309	-0.03%
2021/10/14	29	34.85	24	35.06	34.55	5	72,805	0.01%
2021/10/13	53	34.35	53	34.48	34.60	0	69,990	0.00%
2021/10/12	31	33.86	7	34.13	33.65	24	68,007	0.04%
2021/10/08	18	34.23	21	34.50	33.75	-3	67,142	0.00%
2021/10/07	21	34.23	6	34.49	33.90	15	65,231	0.02%
2021/10/06	54	33.63	43	34.02	34.00	11	63,120	0.02%
2021/10/05	12	32.46	15	32.81	33.45	-3	61,172	0.00%
2021/10/04	27	32.15	18	32.05	32.35	9	59,802	0.02%
2021/10/01	12	31.59	66	32.01	32.00	-54	58,780	-0.09%
2021/09/30	7	32.75	12.1	32.81	32.70	-5.1	57,518	-0.01%
2021/09/29	42	32.73	22	32.50	32.65	20	56,777	0.04%
2021/09/28	65	33.03	6	32.50	32.65	59	54,838	0.11%
2021/09/27	40	33.87	89	33.94	33.75	-49	53,293	-0.09%
2021/09/24	87	34.11	40.1	34.17	34.10	47	51,001	0.09%
2021/09/23	61	33.07	76	34.24	34.80	-15	45,153	-0.03%
2021/09/22	39	33.17	68	32.91	31.65	-29	40,445	-0.07%
2021/09/17	13	32.18	26	32.80	33.40	-13	33,482	-0.04%
2021/09/16	13	30.47	14	30.43	30.40	-1	30,901	0.00%
2021/09/15	3	29.57	2	29.55	29.65	1	30,050	0.00%
2021/09/14	15	29.04	12	29.50	29.25	3	29,755	0.01%
2021/09/13	3	28.98	5	29.34	29.10	-2	29,514	-0.01%
2021/09/10	2	28.45	2	28.53	28.50	0	29,188	0.00%
2021/09/09	5	28.18	5.7	28.33	28.60	-0.7	29,060	0.00%
2021/09/08	8	28.03	9	28.26	27.90	-1	28,911	0.00%
2021/09/07	4	29.20	0.7	28.88	28.85	3.3	28,391	0.01%
2021/09/06	17	28.85	10	28.62	28.60	7	28,070	0.02%
2021/09/03	12	29.75	11	29.55	29.65	1	27,372	0.00%
2021/09/02	59	31.35	12	30.87	29.75	47	26,649	0.18%
2021/09/01	11	31.37	170	31.68	31.70	-159	24,832	-0.64%	大賣/鉅額交易
2021/08/31	11	30.31	17	30.32	30.55	-6	23,255	-0.03%
2021/08/30	13	30.13	80.5	30.17	30.30	-67.5	22,256	-0.30%
2021/08/27	7	28.81	46	28.93	29.40	-39	20,464	-0.19%
2021/08/26	20	28.43	21	28.74	28.30	-1	19,580	-0.01%
2021/08/25	4	28.33	9	28.35	28.25	-5	18,392	-0.03%
2021/08/24	2.4	27.85	20	28.36	28.35	-17.6	17,703	-0.10%
2021/08/23	48	27.77	17	28.35	27.85	31	16,716	0.19%
2021/08/20	24	27.83	34	28.00	28.00	-10	15,421	-0.06%
2021/08/19	201	26.09	13	26.31	26.30	188	13,922	1.35%	大買/鉅額交易
2021/08/17	3	25.00	12	25.23	25.15	-9	13,451	-0.07%
2021/08/16	20	24.94	8	24.98	24.95	12	13,491	0.09%
2021/08/13	0	0.00	3	26.70	26.55	-3	13,065	-0.02%
2021/08/12	13	26.19	0	26.35	26.30	13	12,906	0.10%
2021/08/11	1	25.65	0	0.00	25.50	1	13,049	0.01%
2021/08/10	47	26.21	45	26.02	25.90	2	13,174	0.02%
2021/08/09	5	27.60	2	27.73	26.20	3	13,468	0.02%
2021/08/06	2	27.00	0	0.00	27.20	2	13,136	0.02%
2021/08/05	3	27.00	2	26.95	27.00	1	13,310	0.01%
2021/08/04	40	27.23	35	26.70	26.70	5	13,735	0.04%
2021/08/03	6	27.28	0	0.00	27.40	6	13,595	0.04%
2021/08/02	16	26.70	12	27.10	27.25	4	13,319	0.03%
2021/07/30	5	26.40	6	26.50	26.05	-1	12,791	-0.01%
2021/07/29	4	25.18	15	25.61	25.70	-11	12,223	-0.09%
2021/07/28	11	23.90	0	0.00	24.00	11	11,653	0.09%
2021/07/27	1	24.10	10	24.00	24.00	-9	12,083	-0.07%
2021/07/26	0	0.00	1	24.20	23.90	-1	12,524	-0.01%
2021/07/23	0	0.00	5	24.09	24.05	-5	12,954	-0.04%
2021/07/22	1	24.10	0	0.00	23.95	1	14,017	0.01%
2021/07/21	1	24.30	0	0.00	23.90	1	15,752	0.01%
2021/07/19	0	0.00	0.1	24.20	24.10	-0.1	15,988	0.00%
2021/07/16	1	24.55	0	0.00	24.30	1	16,489	0.01%
2021/07/13	0	0.00	1	24.20	24.15	-1	17,531	-0.01%
2021/07/09	1	24.50	0	24.75	24.60	1	17,700	0.01%
2021/07/08	0	0.00	1.8	24.78	24.80	-1.8	17,927	-0.01%
2021/07/07	0	0.00	6.1	24.43	24.35	-6.1	18,198	-0.03%
2021/07/06	15	24.38	0	0.00	24.25	15	18,397	0.08%
2021/07/05	0	0.00	1	24.50	24.50	-1	18,573	-0.01%
2021/07/02	21	24.68	1	24.40	24.40	20	18,694	0.11%
2021/07/01	2	24.85	2	24.65	24.55	0	18,914	0.00%
2021/06/30	9	25.19	4	25.46	24.70	5	19,271	0.03%
2021/06/29	13	24.80	11	24.73	25.30	2	18,860	0.01%
2021/06/28	22	24.18	2	24.05	24.00	20	18,604	0.11%
2021/06/25	2	24.05	0	0.00	24.05	2	18,732	0.01%
2021/06/24	0	0.00	3	24.30	24.20	-3	18,880	-0.02%
2021/06/23	1	23.95	2	24.45	24.30	-1	19,086	-0.01%
2021/06/22	15	24.30	1	24.55	23.85	14	19,419	0.07%
2021/06/21	11	24.52	10	24.20	23.70	1	19,485	0.01%
2021/06/18	10	24.95	0	0.00	24.90	10	19,544	0.05%
2021/06/17	0	0.00	6	25.50	25.35	-6	19,736	-0.03%
2021/06/16	0	0.00	4	25.28	25.45	-4	20,060	-0.02%
2021/06/15	0	0.00	1	25.55	25.30	-1	20,441	0.00%
2021/06/11	0	0.00	1	25.00	24.85	-1	20,965	0.00%
2021/06/09	10	25.20	6	25.25	24.90	4	23,096	0.02%
2021/06/04	0	0.00	1	25.05	24.85	-1	24,307	0.00%
2021/06/02	1	25.05	0	0.00	25.00	1	25,482	0.00%
2021/06/01	3	24.93	0	0.00	24.85	3	26,165	0.01%
2021/05/28	0	0.00	1	25.10	24.90	-1	30,057	0.00%
2021/05/27	4	24.94	2	25.00	25.00	2	33,968	0.01%
2021/05/26	1	24.35	12	24.45	24.35	-11	34,764	-0.03%
2021/05/25	0	0.00	1	24.20	23.80	-1	35,093	0.00%
2021/05/24	12	23.49	6	23.53	23.85	6	35,637	0.02%
2021/05/21	5	23.29	3.5	23.10	23.25	1.5	35,875	0.00%
2021/05/20	0	0.00	1.1	23.15	23.00	-1.1	36,456	0.00%
2021/05/19	2	23.45	3	23.30	23.35	-1	37,310	0.00%
2021/05/18	0	0.00	8.5	22.09	22.40	-8.5	38,202	-0.02%
2021/05/17	14	20.49	25	21.03	20.55	-11	38,268	-0.03%
2021/05/14	1	22.00	3	22.75	22.50	-2	38,046	-0.01%
2021/05/13	8	21.94	7.5	22.36	22.30	0.5	37,874	0.00%
2021/05/12	29	22.07	4	22.85	22.90	25	37,688	0.07%
2021/05/11	16	24.82	3	25.15	24.25	13	37,222	0.03%
2021/05/10	6	25.85	12.8	25.82	25.70	-6.8	37,091	-0.02%
2021/05/07	7	25.31	2	25.25	25.65	5	37,745	0.01%
2021/05/06	5	24.65	11	24.60	24.60	-6	37,769	-0.02%
2021/05/05	3	24.93	0	25.00	24.55	3	37,819	0.01%
2021/05/04	19	24.70	2	25.40	24.70	17	38,316	0.04%
2021/05/03	16	26.22	0	26.20	25.75	16	38,045	0.04%
2021/04/29	5	27.27	11	27.25	27.00	-6	37,927	-0.02%
2021/04/28	16	28.63	17	28.46	27.95	-1	37,887	0.00%
2021/04/27	7	28.34	50.8	28.46	28.55	-43.8	37,354	-0.12%
2021/04/26	0	0.00	2	27.40	26.90	-2	36,776	-0.01%
2021/04/23	12	27.06	5	27.20	26.85	7	36,871	0.02%
2021/04/22	5	26.70	0	0.00	26.60	5	36,995	0.01%
2021/04/21	11	27.51	23	27.37	27.25	-12	36,807	-0.03%
2021/04/20	1	27.05	5	27.10	27.20	-4	36,858	-0.01%
2021/04/19	17	27.16	20	27.21	27.30	-3	37,612	-0.01%
2021/04/16	0	0.00	2	26.55	26.50	-2	37,472	-0.01%
2021/04/15	21	26.14	1	26.15	26.15	20	37,690	0.05%
2021/04/14	15	25.78	20	25.66	25.80	-5	38,428	-0.01%
2021/04/13	17	26.63	11	26.92	26.30	6	38,688	0.02%
2021/04/12	7	26.41	1	26.35	26.30	6	38,729	0.02%
2021/04/09	10	26.75	30	26.75	26.70	-20	39,016	-0.05%
2021/04/08	4	27.08	13	27.17	27.10	-9	39,108	-0.02%
2021/04/07	37	27.27	8	27.18	27.25	29	39,792	0.07%
2021/04/06	18.3	26.45	9	26.52	26.60	9.3	40,441	0.02%
2021/04/01	19	26.85	32	27.24	26.85	-13	40,937	-0.03%
2021/03/31	10	27.13	58	27.28	27.05	-48	41,837	-0.11%
2021/03/30	10	27.35	0	0.00	27.30	10	43,385	0.02%
2021/03/29	1	27.60	0	0.00	27.50	1	45,564	0.00%
2021/03/26	7	27.71	0	0.00	27.60	7	47,627	0.01%
2021/03/25	23	28.05	17	27.95	27.60	6	48,995	0.01%
2021/03/24	16	27.58	18	27.58	27.50	-2	50,804	0.00%
2021/03/23	9	27.16	4	27.21	27.10	5	51,779	0.01%
2021/03/22	28	27.28	34	27.41	27.40	-6	52,246	-0.01%
2021/03/19	7	27.59	0	0.00	27.50	7	52,776	0.01%
2021/03/18	7	28.17	5	28.10	28.05	2	54,426	0.00%
2021/03/17	8	28.33	3	28.28	28.20	5	55,388	0.01%
2021/03/16	3	29.05	0.4	28.85	28.85	2.6	57,510	0.00%
2021/03/15	8	29.18	13	29.07	28.95	-5	57,333	-0.01%
2021/03/12	5	28.32	8	28.31	28.15	-3	56,117	-0.01%
2021/03/11	4	27.80	16	27.94	27.95	-12	55,758	-0.02%
2021/03/10	0	0.00	31	28.11	27.90	-31	55,657	-0.06%
2021/03/09	7	27.90	36	28.02	28.35	-29	55,980	-0.05%
2021/03/08	21	28.18	34	28.08	28.15	-13	55,962	-0.02%
2021/03/05	5	28.61	8	28.32	28.45	-3	55,390	-0.01%
2021/03/04	63	28.86	111	28.75	28.20	-48	55,682	-0.09%	大賣/
2021/03/03	113	29.84	101	29.66	29.35	12	55,313	0.02%	大買/大賣/
2021/03/02	191.6	29.44	37.8	29.35	29.45	153.8	52,522	0.29%	大買/鉅額交易
2021/02/26	14	27.74	29.1	27.45	27.95	-15.1	48,714	-0.03%
2021/02/25	12	27.24	2.4	27.44	27.50	9.6	47,957	0.02%
2021/02/24	16	27.48	7	27.40	27.20	9	47,557	0.02%
2021/02/23	18	27.14	15	27.03	27.00	3	47,006	0.01%
2021/02/22	39	27.17	21	27.17	26.95	18	46,677	0.04%
2021/02/19	59.1	27.29	45	27.72	27.45	14.1	46,058	0.03%
2021/02/18	64	26.20	38	27.18	27.45	26	45,195	0.06%
2021/02/17	54	25.56	1	25.95	25.55	53	44,094	0.12%
2021/02/05	0	0.00	5	25.27	25.10	-5	43,931	-0.01%
2021/02/04	2	25.25	21	25.31	25.35	-19	43,843	-0.04%
2021/02/03	5	25.20	8	25.41	25.15	-3	43,840	-0.01%
2021/02/02	3	25.10	55	25.10	25.00	-52	43,770	-0.12%
2021/02/01	7	25.01	15	25.16	25.10	-8	43,710	-0.02%
2021/01/29	24	25.76	11	26.11	25.20	13	43,600	0.03%
2021/01/28	10	24.97	64	24.99	24.90	-54	42,959	-0.13%
2021/01/27	3	25.75	7	25.93	25.60	-4	43,016	-0.01%
2021/01/26	21	26.30	83	26.84	25.90	-62	43,276	-0.14%
2021/01/25	15	26.13	1	26.00	26.10	14	42,870	0.03%
2021/01/22	42	26.33	10	26.17	26.50	32	42,980	0.07%
2021/01/21	22	26.29	0	0.00	26.20	22	42,821	0.05%
2021/01/20	1.1	26.17	51	25.82	25.55	-49.9	42,792	-0.12%
2021/01/19	7	26.82	34	26.68	26.85	-27	42,639	-0.06%
2021/01/18	2	24.00	2	24.98	25.15	0	42,172	0.00%
2021/01/15	22	25.00	1	24.60	24.45	21	44,252	0.05%
2021/01/14	41	25.36	2.1	25.36	25.20	38.9	44,550	0.09%
2021/01/13	10	25.37	9	25.41	25.15	1	44,557	0.00%
2021/01/12	44	25.00	56	25.31	25.40	-12	44,187	-0.03%
2021/01/11	12	24.49	1.5	24.53	24.40	10.5	43,320	0.02%
2021/01/08	25	25.23	24	25.11	25.10	1	42,925	0.00%
2021/01/07	47	25.32	16	24.86	25.35	31	42,587	0.07%
2021/01/06	8	26.32	14	25.96	25.70	-6	41,820	-0.01%
2021/01/05	27	26.14	0	0.00	26.15	27	41,312	0.07%
2021/01/04	11	26.86	13	26.88	26.80	-2	40,929	0.00%
2020/12/31	7	26.38	22	26.70	26.45	-15	40,482	-0.04%
2020/12/30	118	26.74	22	26.78	26.55	96	40,208	0.24%	大買/
2020/12/29	17	26.44	18	26.59	26.15	-1	39,361	0.00%
2020/12/28	70.1	27.36	18	27.08	26.80	52.1	38,445	0.14%
2020/12/25	35	27.15	5	27.23	26.95	30	37,476	0.08%
2020/12/24	59	28.29	33	28.50	27.55	26	36,509	0.07%
2020/12/23	53	28.20	42	27.53	28.35	11	34,770	0.03%
2020/12/22	30	28.46	45	28.61	27.90	-15	32,390	-0.05%
2020/12/21	48	28.33	54	27.20	27.30	-6	30,176	-0.02%
2020/12/18	30	26.71	52	27.38	27.60	-22	28,570	-0.08%
2020/12/17	34	25.74	7.1	25.64	25.65	26.9	26,353	0.10%
2020/12/16	26	25.00	14	24.70	24.75	12	25,278	0.05%
2020/12/15	44	24.76	28	24.88	24.45	16	24,972	0.06%
2020/12/14	82	24.78	29.3	25.36	25.05	52.7	24,158	0.22%
2020/12/11	21.3	23.56	57	23.72	23.20	-35.7	22,119	-0.16%
2020/12/10	102	23.67	47	23.93	24.10	55	20,722	0.27%	大買/
2020/12/09	14	21.78	16	21.86	21.95	-2	17,953	-0.01%
2020/12/07	18	21.30	1	21.75	21.10	17	17,206	0.10%
2020/12/04	38	21.53	71.4	21.59	21.45	-33.4	16,907	-0.20%
2020/12/03	35	21.63	12	21.29	21.55	23	16,642	0.14%
2020/12/02	12	21.18	4	20.99	21.10	8	16,009	0.05%
2020/12/01	58	20.72	14	20.93	20.65	44	15,642	0.28%
2020/11/30	66	21.19	21	21.30	21.05	45	15,457	0.29%
2020/11/27	23	20.33	16	19.58	20.90	7	14,382	0.05%
2020/11/26	13	19.03	11	19.28	19.00	2	13,669	0.01%
2020/11/25	9	19.22	19	19.41	19.10	-10	13,591	-0.07%
2020/11/24	20	18.87	10	18.80	18.90	10	13,380	0.07%
2020/11/23	10	19.07	0	0.00	19.05	10	13,170	0.08%
2020/11/20	6	19.20	5	19.20	19.10	1	13,132	0.01%
2020/11/19	0	0.00	5	19.60	19.30	-5	13,046	-0.04%
2020/11/18	5	19.70	20	19.55	19.65	-15	13,051	-0.11%
2020/11/17	2	19.48	0	0.00	19.60	2	13,063	0.02%
2020/11/16	50	19.83	0	0.00	19.65	50	13,075	0.38%
2020/11/13	7	19.45	5	19.45	19.40	2	13,079	0.02%
2020/11/12	5	20.15	75	20.20	19.90	-70	12,903	-0.54%
2020/11/11	2	20.35	2	20.40	20.30	0	12,909	0.00%
2020/11/10	7	20.55	10	20.60	20.35	-3	13,029	-0.02%
2020/11/09	12	20.58	9	20.60	20.40	3	13,295	0.02%
2020/11/06	0	0.00	0	20.40	20.40	0	13,320	0.00%
2020/11/05	40	20.61	2	20.60	20.35	38	13,489	0.28%
2020/11/04	17	20.50	9	20.56	20.50	8	13,652	0.06%
2020/11/03	6	20.71	2	20.60	20.45	4	13,803	0.03%
2020/11/02	4	20.80	5	20.78	20.70	-1	14,771	-0.01%
2020/10/30	2	21.08	5	20.98	21.05	-3	14,819	-0.02%
2020/10/29	13	20.86	3	20.88	20.80	10	14,802	0.07%
2020/10/28	3	20.78	5	20.64	20.65	-2	15,384	-0.01%
2020/10/27	6	20.75	5	20.61	20.50	1	15,963	0.01%
2020/10/26	27	21.78	34	21.52	21.20	-7	15,584	-0.04%
2020/10/23	66	22.34	12	22.83	22.80	54	14,694	0.37%
2020/10/22	0	0.00	1	21.35	21.35	-1	12,221	-0.01%
2020/10/19	0	0.00	0	18.70	18.70	0	11,116	0.00%
2020/10/07	0	0.00	1	17.60	17.60	-1	10,680	-0.01%
2020/10/06	0	0.00	13	17.00	17.05	-13	10,679	-0.12%
2020/09/29	1	17.05	0	0.00	17.05	1	10,731	0.01%
2020/09/14	0	0.00	0.1	16.40	16.45	-0.1	10,403	0.00%
2020/09/07	0	0.00	2	17.65	17.55	-2	10,353	-0.02%
2020/08/14	2	16.85	1	16.85	17.00	1	10,252	0.01%
2020/08/13	0	0.00	2	16.50	16.50	-2	10,026	-0.02%
2020/08/06	3	14.45	1	13.05	13.05	2	8,558	0.02%
2020/08/03	0	0.00	2.4	14.73	14.40	-2.4	6,652	-0.04%
2020/07/23	0	0.00	0.6	21.10	21.20	-0.6	6,055	-0.01%
2020/07/10	0	0.00	3	20.52	20.80	-3	6,805	-0.04%
2020/07/09	0	0.00	0.3	20.25	20.35	-0.3	6,897	0.00%
2020/07/08	0.7	18.95	0	0.00	18.95	0.7	6,915	0.01%
2020/07/07	0	0.00	2	19.10	18.90	-2	6,929	-0.03%
2020/07/06	2.8	18.48	0	0.00	18.50	2.8	6,967	0.04%
2020/07/03	0	0.00	0.1	18.60	18.75	-0.1	7,066	0.00%
2020/07/02	0	0.00	1.1	18.77	20.10	-1.1	7,197	-0.01%
2020/07/01	4	18.90	0	0.00	18.90	4	7,286	0.05%
2020/06/30	1	21.00	2	21.80	21.00	-1	7,451	-0.01%
2020/06/29	2	21.05	3	21.27	21.35	-1	7,376	-0.01%
2020/06/24	1	21.05	0	0.00	21.00	1	7,404	0.01%
2020/06/23	0	0.00	1	21.25	21.10	-1	7,459	-0.01%
2020/06/19	1	21.00	1	21.20	20.95	0	7,626	0.00%
2020/06/18	1	21.25	0	0.00	21.10	1	7,621	0.01%
2020/06/12	0	0.00	0.4	20.90	21.05	-0.4	8,021	-0.01%
2020/06/11	0	0.00	1	21.40	21.10	-1	8,162	-0.01%
2020/06/10	0	0.00	5	21.90	21.70	-5	8,231	-0.06%
2020/06/09	0	0.00	2	21.75	21.65	-2	8,454	-0.02%
2020/06/08	1	21.75	0	0.00	21.60	1	8,544	0.01%
2020/06/05	2	21.80	0	0.00	21.80	2	8,542	0.02%
2020/06/04	2	21.85	0	0.00	21.75	2	8,587	0.02%
2020/06/01	0	21.00	0	0.00	21.15	0	8,641	0.00%
2020/05/29	0	0.00	4	20.35	20.75	-4	8,590	-0.05%
2020/05/28	2	20.10	2	20.45	20.20	0	8,300	0.00%
2020/05/27	2	20.35	2	20.15	20.25	0	8,301	0.00%
2020/05/26	1	20.25	1	20.60	20.20	0	8,363	0.00%
2020/05/25	1	20.15	0	0.00	20.10	1	8,346	0.01%
2020/05/22	2	20.27	1	20.25	20.40	1	8,342	0.01%
2020/05/21	2	20.48	1	20.50	20.65	1	8,346	0.01%
2020/05/20	0	0.00	2	20.57	20.60	-2	8,366	-0.02%
2020/05/19	1	20.30	0	0.00	20.35	1	8,511	0.01%
2020/05/15	0	0.00	2	20.55	20.50	-2	8,670	-0.02%
2020/05/14	1	20.75	0	0.00	20.50	1	8,683	0.01%
2020/05/13	2	21.30	4	21.29	21.20	-2	8,698	-0.02%
2020/05/12	1	20.95	0	0.00	20.90	1	8,665	0.01%
2020/05/11	1	21.70	0	0.00	21.40	1	8,647	0.01%
2020/05/08	10	21.80	1	21.95	21.80	9	8,641	0.10%
2020/05/07	1	22.05	0	0.00	21.90	1	8,568	0.01%
2020/05/06	2	22.88	2	23.63	22.70	0	8,363	0.00%
2020/05/05	5	21.30	9	21.63	21.85	-4	7,974	-0.05%
2020/05/04	2	20.93	0	0.00	20.80	2	7,918	0.03%
2020/04/30	7	21.50	12	21.59	21.50	-5	7,860	-0.06%
2020/04/29	2	20.95	1.2	21.03	21.05	0.8	7,796	0.01%
2020/04/28	13	21.19	13	20.92	20.90	0	7,859	0.00%
2020/04/27	5	21.35	4	21.18	20.95	1	7,950	0.01%
2020/04/24	1	21.70	1	21.40	21.40	0	7,907	0.00%
2020/04/23	12	22.10	12	21.73	21.70	0	7,924	0.00%
2020/04/22	1	21.70	21	21.61	21.95	-20	7,850	-0.25%
2020/04/21	1	21.95	5	22.10	21.95	-4	7,810	-0.05%
2020/04/20	2	22.48	0	0.00	22.45	2	7,775	0.03%
2020/04/17	1	22.70	0	0.00	22.65	1	7,812	0.01%
2020/04/16	1	22.70	0	0.00	22.75	1	7,755	0.01%
2020/04/15	4	22.00	0	0.00	22.50	4	7,678	0.05%
2020/04/14	0	0.00	2	22.80	22.60	-2	7,353	-0.03%
2020/04/13	2	22.33	1	22.45	22.60	1	7,245	0.01%
2020/04/10	1	22.55	0	0.00	22.60	1	7,169	0.01%
2020/04/09	3	22.42	0	0.00	22.40	3	7,182	0.04%
2020/04/08	4	22.45	5	22.80	22.80	-1	7,182	-0.01%
2020/04/06	0	0.00	5	22.15	22.15	-5	7,363	-0.07%
2020/04/01	0	0.00	1	21.10	20.90	-1	7,208	-0.01%
2020/03/31	1	19.30	0	0.00	19.60	1	6,975	0.01%
2020/03/30	8	18.60	8	19.20	19.70	0	6,938	0.00%
2020/03/27	2	19.45	0	0.00	19.40	2	6,887	0.03%
2020/03/26	0.5	19.30	5.5	19.07	19.50	-5	6,850	-0.07%
2020/03/25	0	0.00	2	19.25	19.30	-2	6,868	-0.03%
2020/03/24	0	0.00	1	18.35	18.15	-1	6,813	-0.01%
2020/03/23	0.6	16.80	0	0.00	16.90	0.6	6,854	0.01%
2020/03/20	5	17.95	0	0.00	17.85	5	6,847	0.07%
2020/03/19	0	17.15	0	0.00	17.30	0	6,753	0.00%
2020/03/18	0	0.00	1	18.55	18.15	-1	6,706	-0.01%
2020/03/16	1	17.90	0	0.00	18.05	1	6,617	0.02%
2020/03/13	1	17.00	0	0.00	18.30	1	6,603	0.02%
2020/03/11	0	0.00	1	19.70	19.70	-1	6,388	-0.02%
2020/03/10	0	0.00	2	20.20	20.25	-2	6,390	-0.03%
2020/03/09	2	20.15	1	20.05	19.90	1	6,362	0.02%
2020/03/06	2	21.53	0	0.00	21.10	2	6,310	0.03%
2020/03/05	0	0.00	1	22.45	22.30	-1	6,333	-0.02%
2020/03/02	3	20.67	3	21.33	21.15	0	6,932	0.00%
2020/02/27	1	21.15	0	0.00	21.05	1	7,238	0.01%
2020/02/26	5	21.74	3	21.60	21.60	2	7,278	0.03%
2020/02/25	1	21.70	1	22.05	22.05	0	7,505	0.00%
2020/02/21	3	22.80	2	22.75	22.75	1	7,852	0.01%
2020/02/20	4	23.59	4	22.60	22.60	0	7,908	0.00%
2020/02/19	0	0.00	4	23.18	23.40	-4	8,037	-0.05%
2020/02/13	1	21.50	0	0.00	21.45	1	8,289	0.01%
2020/02/06	1	20.10	3	20.30	20.40	-2	8,459	-0.02%
2020/02/05	0	0.00	1	19.90	19.85	-1	8,454	-0.01%
2020/02/04	1	19.35	0	0.00	19.30	1	8,606	0.01%
2020/01/31	0	0.00	1	19.65	19.60	-1	8,952	-0.01%
2020/01/30	2	19.52	0	0.00	19.50	2	8,958	0.02%
2020/01/20	1	21.45	0	0.00	21.65	1	8,809	0.01%
2020/01/17	0	0.00	2	21.80	21.80	-2	8,935	-0.02%
2020/01/14	1	21.25	0	0.00	21.20	1	9,062	0.01%
2020/01/13	0	0.00	2	21.45	21.50	-2	9,078	-0.02%
2020/01/10	5	20.86	2	20.95	20.90	3	9,028	0.03%
2020/01/09	0	0.00	1	20.95	20.80	-1	9,054	-0.01%
2020/01/07	8	20.66	0	0.00	20.70	8	9,209	0.09%
2020/01/06	6	20.49	0	0.00	20.75	6	9,244	0.06%
2020/01/03	4	20.80	0	0.00	20.70	4	9,254	0.04%
2019/12/31	2	21.53	0	0.00	21.00	2	9,260	0.02%
2019/12/30	0	0.00	2	21.80	22.10	-2	9,115	-0.02%
2019/12/27	1	20.75	0	0.00	20.85	1	8,982	0.01%
2019/12/26	0	0.00	6	20.58	20.60	-6	8,963	-0.07%
2019/12/25	2	20.50	0	0.00	20.40	2	9,033	0.02%
2019/12/20	1	20.70	42	20.98	20.95	-41	9,165	-0.45%
2019/12/19	1	20.80	0	0.00	20.70	1	9,054	0.01%
2019/12/18	2	20.85	5	21.00	21.05	-3	9,079	-0.03%
2019/12/17	0	0.00	1	20.80	21.00	-1	9,109	-0.01%
2019/12/16	11	20.65	0	0.00	20.60	11	9,144	0.12%
2019/12/13	36	20.89	0	0.00	20.60	36	9,141	0.39%
2019/12/12	2	20.93	3	21.12	20.90	-1	9,128	-0.01%
2019/12/11	2	20.83	0	0.00	20.90	2	9,098	0.02%
2019/12/09	0	0.00	0.3	21.50	21.60	-0.3	9,079	0.00%
2019/11/28	0	0.00	11	22.87	22.05	-11	9,713	-0.11%
2019/11/27	2	22.95	5	23.19	23.15	-3	9,664	-0.03%
2019/11/26	0	0.00	11	23.60	23.70	-11	9,509	-0.12%
2019/11/25	0	0.00	21	23.00	23.10	-21	9,259	-0.23%
2019/11/22	0	0.00	5	22.89	22.85	-5	9,413	-0.05%
2019/11/21	0	0.00	5	22.31	22.40	-5	9,351	-0.05%
2019/11/20	4	21.08	9	21.74	21.85	-5	9,359	-0.05%
2019/11/19	0	0.00	5	20.70	20.95	-5	9,542	-0.05%
2019/11/18	0	0.00	1	20.25	20.30	-1	9,567	-0.01%
2019/11/15	0	0.00	3	19.72	20.10	-3	9,415	-0.03%
2019/11/14	0	0.00	5.8	18.20	18.30	-5.8	8,991	-0.06%
2019/11/13	0	0.00	1	18.15	18.15	-1	8,996	-0.01%
2019/11/04	0	0.00	0.3	18.25	18.45	-0.3	9,313	0.00%
2019/10/31	0	0.00	8	18.38	18.30	-8	9,334	-0.09%
2019/10/29	3	18.05	76	18.08	17.90	-73	9,265	-0.79%
2019/10/25	2	17.93	1	17.90	17.85	1	9,369	0.01%
2019/10/16	0	0.00	5	17.20	17.25	-5	9,792	-0.05%
2019/10/15	0	0.00	13	16.75	16.75	-13	9,862	-0.13%
2019/10/14	0	0.00	6	16.95	16.95	-6	9,950	-0.06%
2019/10/09	0	0.00	1	16.70	16.75	-1	10,380	-0.01%
2019/10/08	0	0.00	2	16.73	16.65	-2	10,868	-0.02%
2019/10/07	3	16.25	3	16.35	16.35	0	11,267	0.00%
2019/10/04	2	16.33	0	0.00	16.25	2	11,757	0.02%
2019/10/03	13	16.32	6	16.48	16.45	7	12,099	0.06%
2019/10/01	0	0.00	0.1	16.65	16.70	-0.1	12,426	0.00%
2019/09/27	4	17.00	0	0.00	17.00	4	12,532	0.03%
2019/09/26	10	17.45	0	0.00	17.25	10	12,731	0.08%
2019/09/25	5	17.85	0	0.00	17.70	5	12,983	0.04%
2019/09/24	12	17.89	0	0.00	17.85	12	13,504	0.09%
2019/09/23	60	18.09	0	0.00	18.00	60	13,865	0.43%
2019/09/20	0	0.00	1	18.15	18.10	-1	14,276	-0.01%
2019/09/19	2	17.25	2	17.40	17.65	0	14,462	0.00%
2019/09/17	0	0.00	1	17.90	17.85	-1	15,174	-0.01%
2019/09/16	1	17.80	0	0.00	17.75	1	15,601	0.01%
2019/09/10	0	0.00	2	17.60	17.25	-2	16,545	-0.01%
2019/09/06	0	0.00	1	17.05	17.30	-1	16,931	-0.01%
2019/09/05	4	16.30	5	16.79	17.15	-1	17,301	-0.01%
2019/09/04	6	16.51	4.4	16.94	16.95	1.6	17,261	0.01%
2019/09/02	5	17.30	1	17.05	17.35	4	17,774	0.02%
2019/08/30	0	0.00	1	16.94	16.85	-1	18,056	-0.01%
2019/08/29	6	16.73	4	16.84	16.80	2	18,340	0.01%
2019/08/28	2	16.98	7	17.09	16.95	-5	18,705	-0.03%
2019/08/27	7	16.67	7	16.81	17.20	0	18,767	0.00%
2019/08/26	9	16.43	8	16.92	17.10	1	18,631	0.01%
2019/08/23	8	16.94	8	17.18	17.20	0	18,586	0.00%
2019/08/22	15	17.04	9	17.43	17.50	6	18,861	0.03%
2019/08/21	13	17.90	1	18.00	17.60	12	18,957	0.06%
2019/08/20	3	18.20	1	18.35	18.45	2	19,025	0.01%
2019/08/15	1	18.40	0	0.00	18.70	1	19,732	0.01%
2019/08/13	3	18.55	0	0.00	18.70	3	19,818	0.02%
2019/08/12	0	0.00	1	19.10	19.10	-1	19,738	-0.01%
2019/08/07	4	18.63	3	18.75	18.75	1	19,921	0.01%
2019/08/06	1	18.45	10	18.40	19.00	-9	19,922	-0.05%
2019/08/05	1	18.80	0	0.00	18.55	1	19,963	0.01%
2019/08/02	2	18.90	0	0.00	18.70	2	20,041	0.01%
2019/08/01	5	19.78	0	0.00	19.15	5	20,065	0.02%
2019/07/31	1	19.70	5	20.15	20.20	-4	20,011	-0.02%
2019/07/30	4	19.58	0	0.00	19.75	4	19,903	0.02%
2019/07/29	2	19.42	5	19.51	19.60	-3	19,826	-0.02%
2019/07/26	7	19.01	3	18.92	19.25	4	19,774	0.02%
2019/07/25	8	19.58	5	19.50	19.50	3	19,590	0.02%
2019/07/24	2	19.75	0	0.00	19.85	2	19,639	0.01%
2019/07/23	5	19.72	0	0.00	19.95	5	19,602	0.03%
2019/07/22	4	19.58	0.5	19.70	19.80	3.5	19,561	0.02%
2019/07/18	4	19.49	1	19.75	19.20	3	19,505	0.02%
2019/07/17	10	19.61	6	19.58	19.25	4	19,357	0.02%
2019/07/16	2	19.15	20	19.37	19.45	-18	19,196	-0.09%
2019/07/15	0	0.00	4	18.81	19.00	-4	19,103	-0.02%
2019/07/12	4	18.44	0	0.00	18.45	4	18,755	0.02%
2019/07/11	2	18.85	2	19.00	18.75	0	18,384	0.00%
2019/07/10	10	18.54	7	18.65	18.95	3	18,198	0.02%
2019/07/09	3	18.38	0	0.00	18.50	3	17,815	0.02%
2019/07/08	1	18.70	0	0.00	18.95	1	18,178	0.01%
2019/07/05	3	19.15	2	19.25	19.10	1	18,579	0.01%
2019/07/04	0	0.00	2	19.58	19.35	-2	18,778	-0.01%
2019/07/03	1	19.35	2	19.75	19.30	-1	18,997	-0.01%
2019/07/02	2	19.48	0	0.00	19.15	2	18,961	0.01%
2019/07/01	0	0.00	1	19.10	19.85	-1	18,755	-0.01%
2019/06/28	2	18.65	2	18.65	18.75	0	18,324	0.00%
2019/06/27	3	18.90	0	0.00	18.90	3	18,068	0.02%
2019/06/26	0	0.00	1	19.10	19.20	-1	17,757	-0.01%
2019/06/25	7	19.15	0	0.00	19.05	7	17,867	0.04%
2019/06/24	0	0.00	4	19.38	19.75	-4	17,605	-0.02%
2019/06/21	7	19.32	4	19.88	19.15	3	17,811	0.02%
2019/06/20	1	19.80	2	19.93	19.70	-1	17,353	-0.01%
2019/06/19	1	19.60	2	19.68	19.80	-1	17,381	-0.01%
2019/06/18	14	19.49	0	0.00	19.15	14	17,041	0.08%
2019/06/17	2	20.30	1	20.95	20.55	1	16,477	0.01%
2019/06/14	2	20.45	1	20.50	20.80	1	16,136	0.01%
2019/06/13	5	20.88	6.1	21.09	20.80	-1.1	15,965	-0.01%
2019/06/12	0	0.00	5	20.42	20.55	-5	15,473	-0.03%
2019/06/11	25	20.20	7	20.36	20.30	18	15,276	0.12%
2019/06/10	2	21.60	0	0.00	21.55	2	14,681	0.01%
2019/06/06	6	22.17	6	22.25	22.10	0	14,340	0.00%
2019/06/05	3	21.55	10	20.93	21.70	-7	13,972	-0.05%
2019/06/04	5	20.17	1	19.80	19.75	4	13,549	0.03%
2019/06/03	1	21.40	1	21.80	21.50	0	13,102	0.00%
2019/05/31	3	21.20	4	21.45	21.75	-1	12,945	-0.01%
2019/05/30	5	21.05	7	21.29	21.50	-2	12,901	-0.02%
2019/05/29	4	21.03	2	21.50	21.15	2	12,918	0.02%
2019/05/28	2	22.08	0.1	22.10	22.25	1.9	12,559	0.02%
2019/05/27	2	22.05	1	22.30	22.35	1	12,165	0.01%
2019/05/24	1	22.25	0	0.00	22.20	1	12,444	0.01%
2019/05/21	0	0.00	0.5	23.60	23.70	-0.5	11,653	0.00%
2019/05/20	0	0.00	4	22.55	22.65	-4	11,511	-0.03%
2019/05/17	2	22.15	1	22.25	22.25	1	11,502	0.01%
2019/05/16	0	0.00	0	22.00	22.10	0	11,616	0.00%
2019/05/15	0	0.00	1	22.20	22.25	-1	11,487	-0.01%
2019/05/13	2	22.50	2	21.20	21.20	0	11,421	0.00%
2019/05/10	1	22.35	2	22.43	23.10	-1	11,388	-0.01%
2019/05/09	8	22.31	4	22.05	22.05	4	11,291	0.04%
2019/05/08	1	22.70	0	0.00	22.85	1	11,204	0.01%
2019/05/07	2	23.05	2	23.38	23.10	0	11,212	0.00%
2019/05/06	0	0.00	4	23.48	23.40	-4	11,262	-0.04%
2019/05/03	4	23.65	4	23.25	23.25	0	11,260	0.00%
2019/05/02	2	23.50	0	0.00	23.50	2	11,287	0.02%
2019/04/26	6	23.58	2	23.65	23.65	4	11,647	0.03%
2019/04/24	6	24.78	4	24.20	24.20	2	12,488	0.02%
2019/04/23	1	24.95	0	0.00	25.20	1	12,894	0.01%
2019/04/18	3	25.73	2.6	24.70	24.70	0.4	13,872	0.00%
2019/04/17	3	25.85	0	0.00	25.85	3	14,091	0.02%
2019/04/16	6	25.70	6	26.70	26.60	0	14,126	0.00%
2019/04/15	3	28.88	0	0.00	27.70	3	14,031	0.02%
2019/04/12	0	0.00	3	29.37	29.50	-3	14,076	-0.02%
2019/04/11	2	30.00	0	0.00	29.55	2	13,466	0.01%
2019/04/10	1	29.00	1	29.80	29.80	0	13,209	0.00%
2019/04/09	2	27.65	2	27.25	28.30	0	13,365	0.00%
2019/04/08	5	23.60	51	25.60	25.75	-46	13,374	-0.34%
2019/04/03	12	23.34	12	23.45	23.45	0	14,466	0.00%
2019/04/02	21	23.66	21	23.65	23.65	0	15,329	0.00%
2019/04/01	7	23.98	6	24.15	24.15	1	16,177	0.01%
2019/03/29	25.8	24.25	9	24.42	24.30	16.8	17,091	0.10%
2019/03/28	20	23.85	37	24.33	24.75	-17	17,237	-0.10%
2019/03/26	22	24.61	22	24.93	24.85	0	17,551	0.00%
2019/03/25	22.6	24.19	15	24.33	24.90	7.6	17,804	0.04%
2019/03/22	9	25.75	0	0.00	25.65	9	18,464	0.05%
2019/03/21	0	0.00	3.4	25.92	26.15	-3.4	18,702	-0.02%
2019/03/20	10	26.57	2	26.65	26.65	8	18,771	0.04%
2019/03/19	2	26.30	3	26.50	26.45	-1	18,865	-0.01%
2019/03/15	0	0.00	18	26.13	26.25	-18	19,389	-0.09%
2019/03/14	10	25.75	3	25.80	25.80	7	19,455	0.04%
2019/03/13	2	25.93	0	0.00	26.10	2	19,788	0.01%
2019/03/12	0	0.00	10	26.00	26.00	-10	20,047	-0.05%
2019/03/11	16	25.65	16	25.84	25.65	0	20,284	0.00%
2019/03/08	17	25.55	17	25.86	25.55	0	20,845	0.00%
2019/03/06	11	26.05	0	0.00	26.05	11	24,135	0.05%
2019/03/05	2	26.45	0	0.00	26.30	2	24,464	0.01%
2019/03/04	0	0.00	2	26.80	26.80	-2	25,052	-0.01%
2019/02/27	0	0.00	6	26.55	26.80	-6	25,603	-0.02%
2019/02/26	8	25.68	6	26.25	26.05	2	25,578	0.01%
2019/02/25	2	26.00	4	26.21	26.40	-2	25,626	-0.01%
2019/02/22	67	26.32	95	27.20	25.90	-28	25,797	-0.11%
2019/02/21	6	26.42	5	26.50	26.60	1	25,444	0.00%
2019/02/20	10	26.07	1.3	26.11	26.30	8.7	25,820	0.03%
2019/02/19	7	25.94	3	25.85	25.80	4	26,184	0.02%
2019/02/18	0	0.00	1	26.40	26.05	-1	26,631	0.00%
2019/02/15	1	25.95	0	0.00	25.90	1	27,270	0.00%
2019/02/14	0	0.00	4	26.56	26.30	-4	27,498	-0.01%
2019/02/13	2	26.15	0	0.00	25.95	2	27,651	0.01%
2019/02/12	0	0.00	0.6	26.00	26.10	-0.6	27,929	0.00%
2019/02/11	6	26.58	0	0.00	25.80	6	28,180	0.02%
2019/01/30	2	26.80	10	26.65	26.90	-8	28,316	-0.03%
2019/01/29	1	26.40	3	26.33	26.10	-2	28,678	-0.01%
2019/01/28	18	26.65	0	0.00	26.10	18	29,234	0.06%
2019/01/25	1	27.10	0	0.00	27.10	1	29,464	0.00%
2019/01/24	0	0.00	1	26.50	26.65	-1	29,714	0.00%
2019/01/23	0	0.00	8	26.31	26.35	-8	29,965	-0.03%
2019/01/22	0	0.00	1	26.20	26.25	-1	30,405	0.00%
2019/01/21	2	26.20	0	0.00	26.10	2	31,040	0.01%
2019/01/18	4	25.24	4	25.73	26.10	0	31,328	0.00%
2019/01/17	0	0.00	1	25.80	25.60	-1	31,591	0.00%
2019/01/16	42	25.82	4	25.90	25.50	38	32,071	0.12%
2019/01/15	10	26.40	21	26.29	26.60	-11	32,225	-0.03%
2019/01/14	32	25.38	31	26.09	24.90	1	32,476	0.00%
2019/01/11	4	25.48	5	26.17	26.95	-1	32,773	0.00%
2019/01/10	2	26.05	40	26.71	25.85	-38	33,515	-0.11%
2019/01/09	0	0.00	1	26.90	27.05	-1	33,874	0.00%
2019/01/08	1	26.55	2	27.03	26.45	-1	33,861	0.00%
2019/01/07	1	26.05	1	26.30	26.50	0	33,744	0.00%
2019/01/04	2	25.37	0	0.00	25.35	2	33,857	0.01%
2019/01/03	2	25.90	1	25.75	25.90	1	34,133	0.00%
2019/01/02	2	25.90	5	25.99	26.00	-3	34,148	-0.01%
2018/12/28	10	25.42	10	25.64	25.90	0	34,188	0.00%
2018/12/27	12	26.40	20	25.91	25.35	-8	33,933	-0.02%
2018/12/26	1	25.40	4	25.39	25.15	-3	33,591	-0.01%
2018/12/25	41	23.73	29	24.47	25.00	12	33,485	0.04%
2018/12/24	50	24.90	17	25.26	24.30	33	32,466	0.10%
2018/12/22	96	27.72	23	27.80	26.95	73	31,995	0.23%
2018/12/21	64	31.25	49	31.71	29.85	15	31,703	0.05%
2018/12/20	3	33.67	14	33.34	33.15	-11	30,989	-0.04%
2018/12/19	36	33.73	42	34.95	33.50	-6	30,839	-0.02%
2018/12/18	36	33.00	46	33.05	33.80	-10	30,333	-0.03%
2018/12/17	19.1	32.70	25	32.99	34.00	-5.9	30,131	-0.02%
2018/12/14	13	32.40	9	32.40	32.40	4	28,984	0.01%
2018/12/13	2.4	36.07	0	0.00	35.95	2.4	28,779	0.01%
2018/12/12	4	37.18	1	36.75	37.15	3	28,657	0.01%
2018/12/11	4	36.95	15	37.58	37.25	-11	28,519	-0.04%
2018/12/10	2	35.80	8	35.93	35.70	-6	28,628	-0.02%
2018/12/07	1	36.95	0	0.00	36.95	1	28,793	0.00%
2018/12/06	2.5	37.13	9	37.09	37.15	-6.5	28,827	-0.02%
2018/12/05	27.4	38.19	4	38.28	38.05	23.4	28,641	0.08%
2018/12/04	3	38.92	1	40.00	38.80	2	28,707	0.01%
2018/12/03	29	39.16	3	39.87	39.55	26	28,520	0.09%
2018/11/30	4	40.09	42	40.93	40.50	-38	28,076	-0.14%
2018/11/29	17	39.94	4	40.36	39.85	13	25,114	0.05%
2018/11/28	2	39.83	0	0.00	39.50	2	24,866	0.01%
2018/11/27	14	41.55	4	41.59	39.60	10	24,623	0.04%
2018/11/26	0	0.00	6	40.16	42.40	-6	24,142	-0.02%
2018/11/23	1	38.75	0	0.00	39.05	1	23,760	0.00%
2018/11/22	0	0.00	1	39.55	39.00	-1	23,704	0.00%
2018/11/21	3	40.00	8	39.56	40.00	-5	23,783	-0.02%
2018/11/20	2	39.75	34	39.68	39.45	-32	23,649	-0.14%
2018/11/19	34	40.92	4	39.84	39.75	30	23,601	0.13%
2018/11/16	57	40.29	83	40.70	41.00	-26	23,394	-0.11%
2018/11/15	0	0.00	8.7	39.74	40.30	-8.7	23,108	-0.04%
2018/11/14	10	38.74	8	38.81	38.60	2	22,939	0.01%
2018/11/13	6	37.15	19	37.51	38.00	-13	22,676	-0.06%
2018/11/12	23.4	37.50	11	37.50	37.20	12.4	22,724	0.05%
2018/11/09	16	38.71	20	38.89	39.00	-4	22,757	-0.02%
2018/11/08	5.9	39.68	2	39.80	39.60	3.9	22,725	0.02%
2018/11/07	7	39.86	0	0.00	40.10	7	22,718	0.03%
2018/11/06	55	39.51	55	39.99	40.10	0	22,607	0.00%
2018/11/05	11	39.46	38.4	39.82	39.80	-27.4	22,259	-0.12%
2018/11/02	8	36.82	6	36.75	37.45	2	21,966	0.01%
2018/11/01	21	37.00	29	36.51	37.20	-8	21,945	-0.04%
2018/10/31	42	35.23	18	34.70	36.00	24	21,813	0.11%
2018/10/30	39	33.58	41	33.51	33.75	-2	21,765	-0.01%
2018/10/29	22	34.03	50	34.27	33.90	-28	21,676	-0.13%
2018/10/26	47.5	36.38	11	37.04	35.80	36.5	21,604	0.17%
2018/10/25	13	35.35	22	35.89	36.95	-9	21,657	-0.04%
2018/10/24	5	35.38	6.9	35.04	36.00	-1.9	21,581	-0.01%
2018/10/23	117.4	35.07	112	35.16	35.00	5.4	21,479	0.03%	大買/大賣/
2018/10/22	8	35.95	10	36.56	37.05	-2	21,681	-0.01%
2018/10/19	8	37.08	5	37.35	37.50	3	22,296	0.01%
2018/10/18	24.6	39.12	27	39.01	37.20	-2.4	22,007	-0.01%
2018/10/17	28	40.28	59	40.52	41.25	-31	21,744	-0.14%
2018/10/16	2	37.50	1	37.65	37.80	1	21,618	0.00%
2018/10/15	0	0.00	10	38.51	38.00	-10	22,531	-0.04%
2018/10/12	0	0.00	1	38.85	38.80	-1	23,536	0.00%
2018/10/11	5	36.85	29.6	37.74	38.60	-24.6	25,095	-0.10%
2018/10/09	0	0.00	5.5	38.55	38.45	-5.5	26,003	-0.02%
2018/10/08	1.4	38.06	4	38.10	38.35	-2.6	27,388	-0.01%
2018/10/05	0	0.00	10	38.75	39.30	-10	28,407	-0.04%
2018/10/04	12	39.65	2	39.33	39.45	10	29,031	0.03%
2018/10/03	0	0.00	2	39.45	39.40	-2	29,678	-0.01%
2018/10/02	0	0.00	8	38.59	39.00	-8	31,099	-0.03%
2018/10/01	17	38.32	26	37.40	37.20	-9	31,768	-0.03%
2018/09/28	0	0.00	13	40.32	40.30	-13	31,799	-0.04%
2018/09/27	3	39.18	5	38.99	39.15	-2	31,405	-0.01%
2018/09/26	0	0.00	3	38.10	38.30	-3	31,731	-0.01%
2018/09/25	2	38.25	2	38.15	37.80	0	31,642	0.00%
2018/09/21	0.1	36.80	7	35.71	36.95	-6.9	31,567	-0.02%
2018/09/20	1	36.05	0	0.00	36.10	1	31,754	0.00%
2018/09/19	0	0.00	2	37.00	36.90	-2	31,926	-0.01%
2018/09/18	1	36.85	0	0.00	37.00	1	32,060	0.00%
2018/09/17	1	36.75	7	36.76	36.85	-6	32,169	-0.02%
2018/09/14	1	37.10	14	37.10	36.75	-13	32,605	-0.04%
2018/09/13	10	36.50	9	35.97	36.55	1	32,620	0.00%
2018/09/12	3	33.70	1	32.40	34.10	2	33,037	0.01%
2018/09/11	6	32.70	0	0.00	32.90	6	33,312	0.02%
2018/09/10	3	31.67	2	31.95	31.40	1	33,526	0.00%
2018/09/07	3	34.80	5	34.68	34.60	-2	33,685	-0.01%
2018/09/05	18	35.79	19	35.67	35.40	-1	33,726	0.00%
2018/09/04	2.4	36.48	0	0.00	36.50	2.4	33,932	0.01%
2018/09/03	0	0.00	100	36.50	36.45	-100	34,137	-0.29%
2018/08/28	108	38.01	2	38.05	37.90	106	33,990	0.31%	大買/鉅額交易
2018/08/27	10.4	37.11	0	0.00	36.95	10.4	33,762	0.03%
2018/08/24	0	0.00	5.1	36.90	37.00	-5.1	33,703	-0.02%
2018/08/21	5	35.88	16	36.47	37.00	-11	33,515	-0.03%
2018/08/20	2	34.20	17	34.82	34.90	-15	33,258	-0.05%
2018/08/17	12	35.95	0	0.00	35.95	12	32,963	0.04%
2018/08/16	3	36.87	0	0.00	36.50	3	32,932	0.01%
2018/08/15	0	0.00	16	37.57	37.75	-16	32,796	-0.05%
2018/08/13	3	37.15	9	36.80	37.85	-6	32,452	-0.02%
2018/08/10	4	37.91	2	38.20	37.55	2	32,335	0.01%
2018/08/09	4	37.91	4	37.98	38.50	0	32,402	0.00%
2018/08/08	1	38.50	3	38.47	38.50	-2	32,045	-0.01%
2018/08/07	7	38.23	8	38.53	37.80	-1	31,959	0.00%
2018/08/06	10.1	37.59	6.4	37.98	38.40	3.7	31,876	0.01%
2018/08/03	9	38.54	8	38.49	38.30	1	31,840	0.00%
2018/08/02	16	38.51	6	38.55	38.25	10	31,622	0.03%
2018/08/01	13	39.28	14	39.43	38.55	-1	31,208	0.00%
2018/07/31	11	38.80	12	39.08	39.00	-1	30,949	0.00%
2018/07/30	11	39.40	51	40.39	38.85	-40	30,952	-0.13%
2018/07/27	59	40.37	26	40.22	40.30	33	30,732	0.11%
2018/07/26	24	39.75	14	39.75	41.00	10	30,091	0.03%
2018/07/25	8	37.86	5	37.93	37.80	3	28,944	0.01%
2018/07/24	5	38.75	10	38.06	37.85	-5	28,687	-0.02%
2018/07/23	8	37.21	16.4	36.64	37.70	-8.4	28,353	-0.03%
2018/07/20	20	38.18	105	37.15	37.85	-85	28,098	-0.30%	大賣/
2018/07/19	11	37.36	72.5	37.19	39.10	-61.5	27,102	-0.23%
2018/07/18	24	38.18	10	39.42	36.30	14	26,238	0.05%
2018/07/17	9	37.12	17	37.51	38.50	-8	24,840	-0.03%
2018/07/16	13	36.14	22	35.91	36.90	-9	24,405	-0.04%
2018/07/13	26	33.91	17.6	34.19	35.30	8.4	23,929	0.04%
2018/07/12	5	33.09	2	33.15	33.10	3	24,538	0.01%
2018/07/11	11	32.08	77	31.35	32.20	-66	23,919	-0.28%
2018/07/10	161	32.18	39	32.10	31.30	122	23,340	0.52%	大買/鉅額交易
2018/07/09	56	29.67	46	30.69	30.90	10	22,037	0.05%
2018/07/06	6	28.20	4	28.48	28.10	2	21,204	0.01%
2018/07/04	50	28.30	6	28.27	28.15	44	21,097	0.21%
2018/07/02	0	0.00	2	26.85	27.00	-2	20,737	-0.01%
2018/06/29	2	27.50	1	26.20	27.10	1	20,693	0.00%
2018/06/28	3	25.70	0	0.00	25.45	3	20,663	0.01%
2018/06/27	2	27.00	7	27.35	26.50	-5	20,964	-0.02%
2018/06/25	11	28.55	20	28.09	27.00	-9	21,130	-0.04%
2018/06/22	7	27.80	6	27.45	28.00	1	20,991	0.00%
2018/06/21	5	28.00	6	27.25	27.90	-1	20,985	0.00%
2018/06/19	0	0.00	8	26.34	26.30	-8	21,445	-0.04%
2018/06/15	1	25.70	9	25.94	26.10	-8	21,482	-0.04%
2018/06/14	1	24.95	10	25.15	24.70	-9	21,324	-0.04%
2018/06/13	1	25.45	0	0.00	24.75	1	21,610	0.00%
2018/06/12	0	0.00	3	25.50	25.75	-3	21,844	-0.01%
2018/06/11	2	24.38	4	24.45	24.00	-2	22,367	-0.01%
2018/06/08	0	23.15	0	0.00	23.30	0	22,829	0.00%
2018/06/07	0	23.20	0	0.00	23.35	0	23,263	0.00%
2018/06/05	0	0.00	5	23.55	23.55	-5	24,446	-0.02%
2018/05/28	0	0.00	16	22.76	22.80	-16	25,703	-0.06%
2018/05/25	5	23.28	0	0.00	23.10	5	25,810	0.02%
2018/05/24	2	23.75	0	0.00	23.65	2	25,851	0.01%
2018/05/22	0	0.00	2	22.85	22.65	-2	26,037	-0.01%
2018/05/17	14	22.80	0	0.00	23.20	14	26,496	0.05%
2018/05/15	20	22.60	0	0.00	22.70	20	26,477	0.08%
2018/05/11	5	22.35	5	22.35	22.90	0	26,943	0.00%
2018/05/09	0	0.00	0	22.20	22.45	0	26,843	0.00%
2018/05/03	5	21.85	0	0.00	21.85	5	27,328	0.02%
2018/04/26	8	22.00	2	22.20	21.00	6	28,129	0.02%
2018/04/25	10	23.35	0	0.00	23.20	10	28,948	0.03%
2018/04/24	4	24.50	0.2	24.65	24.65	3.8	30,043	0.01%
2018/04/23	3	25.10	0	25.40	25.55	3	31,044	0.01%
2018/04/20	1	25.75	7	26.34	26.60	-6	31,914	-0.02%
2018/04/19	7	25.49	47	25.60	26.00	-40	31,765	-0.13%
2018/04/18	1	23.95	16	25.16	25.10	-15	31,735	-0.05%
2018/04/17	0	0.00	1	22.95	22.95	-1	30,391	0.00%
2018/04/09	0	0.00	0.5	22.65	22.85	-0.5	32,705	0.00%
2018/04/02	0	0.00	1	22.30	22.20	-1	33,321	0.00%
2018/03/31	5.2	22.10	0	0.00	22.25	5.2	33,665	0.02%
2018/03/30	0	0.00	5	21.81	22.45	-5	34,037	-0.01%
2018/03/29	3	21.45	23	21.64	21.10	-20	34,292	-0.06%
2018/03/28	2	22.70	12	22.45	22.25	-10	34,780	-0.03%
2018/03/27	0.6	22.40	0	0.00	22.50	0.6	35,612	0.00%
2018/03/26	3	22.35	2	22.73	22.40	1	35,658	0.00%
2018/03/23	35	21.81	20	22.42	22.60	15	35,662	0.04%
2018/03/22	22	21.65	0.3	20.55	20.60	21.7	35,100	0.06%
2018/03/21	5	22.85	0	0.00	22.30	5	34,713	0.01%
2018/03/16	0	0.00	2	23.30	22.85	-2	36,479	-0.01%
2018/03/15	0	0.00	1	23.40	23.40	-1	36,500	0.00%
2018/03/14	1	22.75	1	22.45	22.70	0	36,098	0.00%
2018/03/13	2	22.95	1	22.55	22.70	1	36,315	0.00%
2018/03/12	7.6	22.63	5	22.80	22.50	2.6	37,135	0.01%
2018/03/09	4	24.65	0	0.00	24.05	4	37,162	0.01%
2018/03/08	3	24.90	1	25.35	24.70	2	36,993	0.01%
2018/03/07	10	24.50	0	0.00	24.45	10	36,686	0.03%
2018/03/02	5	24.65	0	0.00	24.65	5	38,517	0.01%
2018/03/01	0	0.00	2	25.55	25.20	-2	39,166	-0.01%
2018/02/23	20	25.98	0	0.00	25.95	20	41,882	0.05%
2018/02/22	2	25.45	2	24.95	25.50	0	42,156	0.00%
2018/02/21	0	0.00	54	24.85	25.10	-54	43,062	-0.13%
2018/02/09	1	21.60	2.1	22.01	22.45	-1.1	45,662	0.00%
2018/02/06	0	0.00	6	23.13	22.45	-6	45,631	-0.01%
2018/02/02	0	0.00	2	24.00	24.20	-2	44,938	0.00%
2018/02/01	0	0.00	0	23.85	23.85	0	44,976	0.00%
2018/01/31	0	0.00	3	23.92	23.90	-3	44,858	-0.01%
2018/01/30	3.5	23.14	6	23.43	23.80	-2.5	44,613	-0.01%
2018/01/26	3	24.50	13.4	24.45	24.40	-10.4	43,975	-0.02%
2018/01/25	12.5	24.08	20	24.69	23.35	-7.5	43,454	-0.02%
2018/01/24	0	0.00	2	26.23	25.15	-2	43,046	0.00%
2018/01/23	5	25.45	1	25.70	25.80	4	42,885	0.01%
2018/01/22	1	25.80	11	25.93	25.65	-10	42,862	-0.02%
2018/01/19	20	25.94	5.2	25.93	26.40	14.8	42,647	0.03%
2018/01/18	10	25.43	12	26.14	25.40	-2	41,939	0.00%
2018/01/17	61	27.50	27.1	27.34	27.35	33.9	41,695	0.08%
2018/01/16	14	26.50	3.4	26.94	27.40	10.6	40,665	0.03%
2018/01/15	1	24.25	12	24.67	25.05	-11	39,476	-0.03%
2018/01/12	17	24.65	15.8	24.01	24.10	1.2	38,812	0.00%
2018/01/11	10	23.60	1	24.00	23.55	9	37,846	0.02%
2018/01/10	0	0.00	5.3	23.44	23.60	-5.3	37,431	-0.01%
2018/01/09	6	22.73	17	22.45	22.15	-11	36,748	-0.03%
2018/01/08	1	21.40	5.1	22.50	22.60	-4.1	36,228	-0.01%
2018/01/05	3	20.20	5	20.42	20.55	-2	36,017	-0.01%
2018/01/04	0	0.00	2	20.20	20.30	-2	35,795	-0.01%
2018/01/03	0	0.00	2.4	19.76	19.80	-2.4	35,508	-0.01%
2018/01/02	0	0.00	0.1	19.15	19.30	-0.1	35,193	0.00%