大同 (2371)-元富-佳里券商分點個股進出

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
46.80
漲跌
▼0.30
漲幅
-0.64%
成交量
8,443張
產業
上市電機機械類股
910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－元富-佳里券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-佳里券商分點個股進出
元富-佳里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	2	46.83	2	46.60	46.80	0	13,543	0.00%
2024/12/10	2	47.10	0	0.00	47.10	2	13,893	0.01%
2024/12/09	2	47.48	5	46.98	47.05	-3	14,062	-0.02%
2024/12/06	11	47.72	2	47.45	47.00	9	14,209	0.06%
2024/12/05	5	48.48	7	48.57	47.30	-2	14,233	-0.01%
2024/12/04	1	47.95	3	47.78	47.55	-2	14,109	-0.01%
2024/12/03	9	47.58	2	47.55	47.85	7	14,332	0.05%
2024/12/02	8	47.38	1	47.65	47.35	7	14,466	0.05%
2024/11/29	1	46.10	6	46.20	47.35	-5	14,493	-0.03%
2024/11/28	15	47.16	22	46.97	46.50	-7	14,451	-0.05%
2024/11/27	9	48.11	7	48.14	48.35	2	14,113	0.01%
2024/11/26	15	48.68	3	47.80	47.80	12	13,633	0.09%
2024/11/25	17.2	50.74	2	50.05	49.40	15.2	13,249	0.11%
2024/11/22	11.8	50.96	20	51.79	52.40	-8.2	12,365	-0.07%
2024/11/21	6	48.22	8	48.64	48.40	-2	11,086	-0.02%
2024/11/20	5	47.87	4	47.71	47.60	1	10,876	0.01%
2024/11/19	1	47.35	3	47.70	48.00	-2	10,979	-0.02%
2024/11/18	8	47.41	8	46.91	46.95	0	11,010	0.00%
2024/11/15	0	0.00	2	47.33	47.80	-2	11,209	-0.02%
2024/11/14	2	44.83	0	0.00	45.00	2	11,010	0.02%
2024/11/13	0	0.00	1	45.10	45.15	-1	11,194	-0.01%
2024/11/12	1	45.60	5	45.45	45.00	-4	11,475	-0.03%
2024/11/08	32	47.19	0	0.00	46.45	32	11,794	0.27%
2024/11/07	1.1	46.55	0.3	46.95	47.20	0.8	12,002	0.01%
2024/11/05	11	46.67	0	0.00	46.60	11	12,341	0.09%
2024/11/04	0	0.00	2	46.23	46.85	-2	12,748	-0.02%
2024/11/01	3.1	44.94	0	0.00	44.95	3.1	12,922	0.02%
2024/10/29	0	0.00	2	44.45	44.45	-2	13,211	-0.02%
2024/10/28	0	0.00	15	45.25	45.25	-15	13,238	-0.11%
2024/10/24	3	44.50	10	44.46	44.15	-7	13,592	-0.05%
2024/10/23	2.4	45.15	6	45.00	45.00	-3.6	13,697	-0.03%
2024/10/22	0	0.00	3	45.05	45.00	-3	13,974	-0.02%
2024/10/18	9	45.86	3	45.50	45.40	6	14,777	0.04%
2024/10/17	9	45.72	0	0.00	46.15	9	14,947	0.06%
2024/10/14	0	0.00	8	46.14	46.10	-8	15,399	-0.05%
2024/10/11	0	0.00	7	46.46	46.55	-7	15,604	-0.04%
2024/10/09	2	46.80	1	46.25	46.10	1	15,933	0.01%
2024/10/08	22	47.07	10	47.25	47.25	12	16,105	0.07%
2024/10/07	8	48.18	0	0.00	48.50	8	16,298	0.05%
2024/10/01	8	48.46	5	48.13	48.10	3	16,571	0.02%
2024/09/30	0	0.00	11	49.90	49.15	-11	16,810	-0.07%
2024/09/27	2	50.53	2	51.15	49.85	0	16,833	0.00%
2024/09/26	2	50.15	30	49.97	50.00	-28	16,671	-0.17%
2024/09/25	2	48.50	3	48.90	48.35	-1	16,476	-0.01%
2024/09/23	0	0.00	5	48.60	48.40	-5	16,760	-0.03%
2024/09/20	5	48.60	6	48.28	47.80	-1	16,996	-0.01%
2024/09/19	6	47.98	7	48.09	48.30	-1	17,308	-0.01%
2024/09/18	2	48.25	29	48.27	47.80	-27	17,447	-0.15%
2024/09/16	12	48.10	29	48.34	48.45	-17	17,684	-0.10%
2024/09/13	7	47.54	9.1	47.72	47.60	-2.1	18,149	-0.01%
2024/09/12	32	46.83	19	47.09	46.50	13	18,840	0.07%
2024/09/11	6.1	45.34	8	45.48	45.80	-2	19,794	-0.01%
2024/09/10	2	42.90	4	42.48	43.70	-2	22,500	-0.01%
2024/09/09	1	41.05	0	0.00	43.35	1	24,814	0.00%
2024/09/06	2	41.95	6	42.32	41.90	-4	25,134	-0.02%
2024/09/05	8.1	42.82	8	42.35	42.10	0.1	25,244	0.00%
2024/09/04	2.8	43.12	12	43.92	43.45	-9.2	25,549	-0.04%
2024/09/03	4	46.20	6	45.85	45.80	-2	25,836	-0.01%
2024/09/02	5	45.46	0	0.00	45.20	5	25,789	0.02%
2024/08/30	0	0.00	12	45.48	45.80	-12	25,845	-0.05%
2024/08/29	1	45.55	0	0.00	45.45	1	25,984	0.00%
2024/08/28	1	45.55	1	45.65	45.90	0	26,016	0.00%
2024/08/26	1	45.95	9	45.91	45.85	-8	26,419	-0.03%
2024/08/23	0	0.00	18	45.54	46.05	-18	26,491	-0.07%
2024/08/22	2	46.15	7	45.68	45.65	-5	26,514	-0.02%
2024/08/21	3	46.27	4	45.60	45.60	-1	26,964	0.00%
2024/08/20	1	45.85	0	0.00	45.85	1	27,447	0.00%
2024/08/19	9	45.79	3	45.35	45.35	6	28,128	0.02%
2024/08/16	32	45.24	0	0.00	45.25	32	28,131	0.11%
2024/08/15	18	45.99	4	46.15	45.25	14	28,330	0.05%
2024/08/14	24	45.60	3	45.92	46.35	21	28,454	0.07%
2024/08/13	2	45.60	2	46.20	46.30	0	28,432	0.00%
2024/08/12	2.7	47.56	4	47.48	47.65	-1.3	28,664	0.00%
2024/08/09	6	47.00	6	47.03	46.80	0	29,119	0.00%
2024/08/08	2	46.25	2	46.90	45.85	0	29,815	0.00%
2024/08/07	1	47.15	4	47.28	47.30	-3	31,118	-0.01%
2024/08/06	10	43.50	12	43.54	43.45	-2	31,592	-0.01%
2024/08/05	6.5	44.12	5	44.78	44.00	1.5	32,385	0.00%
2024/08/02	4	49.32	7	49.05	48.85	-3	33,770	-0.01%
2024/08/01	10	50.58	2	50.70	50.80	8	34,314	0.02%
2024/07/31	7	50.09	5	50.00	50.00	2	34,892	0.01%
2024/07/30	2	50.00	1	49.40	50.50	1	36,217	0.00%
2024/07/29	5	50.36	8	51.48	50.00	-3	37,526	-0.01%
2024/07/26	5	51.56	0	0.00	51.60	5	38,278	0.01%
2024/07/23	4	52.03	4	52.10	52.40	0	39,299	0.00%
2024/07/22	25	52.11	31.1	50.99	50.40	-6.1	41,384	-0.01%
2024/07/19	10.1	53.79	15	53.59	53.30	-4.9	42,796	-0.01%
2024/07/18	14.1	54.63	11	55.08	55.10	3.1	45,811	0.01%
2024/07/17	14	55.91	5	56.32	55.20	9	48,756	0.02%
2024/07/16	11	56.43	3	56.67	55.80	8	54,156	0.01%
2024/07/15	4.1	56.15	3	55.83	55.90	1.1	61,712	0.00%
2024/07/12	64	57.02	8	56.53	56.00	56	66,709	0.08%
2024/07/11	6.1	56.88	15	57.02	56.50	-8.9	71,128	-0.01%
2024/07/10	5	57.06	15	56.69	57.00	-10	73,155	-0.01%
2024/07/09	4	56.45	33	56.90	56.90	-29	77,327	-0.04%
2024/07/08	22	56.50	0	0.00	55.80	22	80,694	0.03%
2024/07/05	5.1	57.69	4	57.33	57.40	1.1	81,811	0.00%
2024/07/04	12	57.41	49	57.36	57.50	-37	82,160	-0.05%
2024/07/03	11	56.20	1	56.10	55.90	10	82,978	0.01%
2024/07/02	2	55.85	3	55.87	55.70	-1	83,645	0.00%
2024/07/01	2	56.60	0	0.00	56.40	2	83,876	0.00%
2024/06/28	15	57.03	11	57.05	57.00	4	84,812	0.00%
2024/06/27	18.1	57.69	8	57.10	57.10	10.1	85,438	0.01%
2024/06/26	7.2	58.14	2	58.10	57.70	5.2	86,240	0.01%
2024/06/25	24	58.68	17	58.46	58.90	7	88,025	0.01%
2024/06/24	7.1	57.64	18	57.53	57.10	-10.9	89,856	-0.01%
2024/06/21	21	58.18	27	58.05	57.90	-6	92,872	-0.01%
2024/06/20	33	59.16	25	58.67	58.60	8	93,301	0.01%
2024/06/19	68.1	58.53	57	58.20	57.90	11.1	93,020	0.01%
2024/06/18	36	60.17	36	60.24	60.10	0	92,347	0.00%
2024/06/17	69	60.16	32	60.08	60.30	37	91,143	0.04%
2024/06/14	59	57.57	43.2	57.73	57.60	15.8	88,333	0.02%
2024/06/13	8	55.24	5	55.38	55.70	3	85,884	0.00%
2024/06/12	2	54.00	26	54.16	54.00	-24	85,712	-0.03%
2024/06/11	17	55.06	9	55.02	54.80	8	85,653	0.01%
2024/06/07	11	54.82	4	55.88	56.00	7	85,656	0.01%
2024/06/06	3	53.70	11	53.69	53.60	-8	85,683	-0.01%
2024/06/05	0	0.00	2	54.25	54.10	-2	85,997	0.00%
2024/06/04	5	54.74	0	0.00	54.40	5	86,422	0.01%
2024/06/03	18	54.90	19	54.71	54.90	-1	86,617	0.00%
2024/05/31	1	54.50	4	54.90	54.20	-3	87,292	0.00%
2024/05/30	28	55.28	13	54.24	54.30	15	87,589	0.02%
2024/05/29	6	55.78	0	0.00	55.30	6	88,352	0.01%
2024/05/28	3.2	56.51	4	56.40	56.20	-0.8	89,389	0.00%
2024/05/27	9	56.20	11	56.37	56.80	-2	90,439	0.00%
2024/05/24	30	55.37	27	55.23	55.40	3	90,558	0.00%
2024/05/23	13	57.46	3	55.47	55.40	10	90,651	0.01%
2024/05/22	7.1	58.20	9	58.17	58.00	-1.9	90,576	0.00%
2024/05/21	3	58.73	13	58.88	58.90	-10	91,475	-0.01%
2024/05/20	4	60.93	6	60.40	59.70	-2	91,288	0.00%
2024/05/17	12	60.00	12	59.96	60.10	0	91,264	0.00%
2024/05/16	19	60.21	3	59.47	59.30	16	91,331	0.02%
2024/05/15	12	60.75	1	60.50	59.80	11	91,268	0.01%
2024/05/14	34.1	60.25	4	60.68	60.00	30.1	90,961	0.03%
2024/05/13	60	61.30	17	61.61	61.70	43	90,216	0.05%
2024/05/10	6	64.02	12	64.29	64.10	-6	88,919	-0.01%
2024/05/09	26	67.10	27	65.81	65.00	-1	88,404	0.00%
2024/05/08	23	66.80	36	66.51	66.80	-13	87,233	-0.01%
2024/05/07	37	63.37	32.3	64.14	64.20	4.7	85,613	0.01%
2024/05/06	3.1	62.98	28	63.68	62.70	-24.9	84,907	-0.03%
2024/05/03	19.1	64.76	20	65.36	63.80	-0.9	84,286	0.00%
2024/05/02	47.3	66.92	25.2	67.29	65.60	22.1	82,991	0.03%
2024/04/30	31	65.67	16.2	65.32	65.40	14.8	81,769	0.02%
2024/04/29	39.2	67.42	31	66.96	66.10	8.2	81,429	0.01%
2024/04/26	48.2	68.13	36	67.96	67.50	12.2	80,497	0.02%
2024/04/25	44	68.37	35	68.80	69.00	9	78,243	0.01%
2024/04/24	55.2	67.79	75.1	68.23	68.40	-19.9	76,509	-0.03%
2024/04/23	26	65.75	35	64.78	64.10	-9	73,696	-0.01%
2024/04/22	85.1	69.64	51.4	68.28	65.40	33.8	70,731	0.05%
2024/04/19	124.2	67.24	144	67.48	69.10	-19.8	65,278	-0.03%	大買/大賣/
2024/04/18	104	65.53	67.2	64.91	64.40	36.8	57,904	0.06%	大買/
2024/04/17	46	62.01	52.3	63.23	64.30	-6.3	53,106	-0.01%
2024/04/16	53	59.57	62	58.85	58.50	-9	49,311	-0.02%
2024/04/15	109.4	62.26	94	62.39	61.40	15.4	47,576	0.03%	大買/
2024/04/12	56	60.13	66	60.43	60.50	-10	43,297	-0.02%
2024/04/11	18	56.37	18	56.63	56.10	0	39,668	0.00%
2024/04/10	9	55.99	3	55.83	55.60	6	38,329	0.02%
2024/04/09	17	55.25	14	56.04	56.50	3	37,828	0.01%
2024/04/08	55	56.25	25	56.32	55.50	30	36,676	0.08%
2024/04/03	10	56.31	8	56.08	55.80	2	35,957	0.01%
2024/04/02	20	57.39	9	56.80	56.90	11	35,641	0.03%
2024/04/01	12	56.28	10	56.30	56.30	2	34,583	0.01%
2024/03/29	17	58.05	10	56.85	56.50	7	33,852	0.02%
2024/03/28	31	57.76	55	58.22	57.70	-24	32,860	-0.07%
2024/03/27	66.4	57.17	15	56.15	55.00	51.4	30,836	0.17%
2024/03/26	28	55.48	83	55.61	57.30	-55	28,680	-0.19%
2024/03/25	20	50.08	52.3	51.12	52.10	-32.3	25,924	-0.12%
2024/03/22	24	49.52	1	48.90	49.10	23	25,168	0.09%
2024/03/21	5	49.01	7.1	49.06	49.25	-2.1	24,898	-0.01%
2024/03/20	1	48.05	0	0.00	47.15	1	24,771	0.00%
2024/03/19	2.1	48.21	1	48.70	47.65	1.1	24,685	0.00%
2024/03/18	2	48.15	9	47.86	48.20	-7	24,729	-0.03%
2024/03/15	5	48.25	0	0.00	47.10	5	24,833	0.02%
2024/03/14	2	48.63	0	0.00	48.35	2	24,911	0.01%
2024/03/13	7	49.75	2	48.60	48.65	5	25,374	0.02%
2024/03/12	18.1	50.25	4	50.21	49.40	14.1	25,446	0.06%
2024/03/11	13.1	51.08	1	50.80	51.10	12.1	25,129	0.05%
2024/03/08	8	51.08	3	51.00	50.00	5	25,079	0.02%
2024/03/07	8	52.53	13	52.59	52.50	-5	24,578	-0.02%
2024/03/06	25	53.53	16	53.64	53.00	9	24,338	0.04%
2024/03/05	3	52.07	2	52.90	52.20	1	23,679	0.00%
2024/03/04	15	54.14	13	53.02	53.00	2	23,361	0.01%
2024/03/01	7	52.04	13	52.55	53.40	-6	22,505	-0.03%
2024/02/29	3	50.63	10.5	50.54	51.90	-7.5	21,476	-0.03%
2024/02/27	3	47.87	21	48.23	48.40	-18	20,553	-0.09%
2024/02/26	3	47.78	4	48.16	48.15	-1	20,060	0.00%
2024/02/23	2	46.83	19	46.65	46.75	-17	19,334	-0.09%
2024/02/22	21	46.33	16	46.22	45.40	5	18,630	0.03%
2024/02/21	3	44.63	2	44.65	44.40	1	17,449	0.01%
2024/02/19	5	44.80	0	0.00	45.35	5	17,640	0.03%
2024/02/16	6	44.42	1	44.10	44.10	5	17,583	0.03%
2024/02/15	1	45.85	5	45.84	46.30	-4	17,157	-0.02%
2024/02/05	1	44.90	4	45.18	45.00	-3	16,901	-0.02%
2024/02/01	2	44.80	7	44.94	45.15	-5	16,541	-0.03%
2024/01/31	3	44.10	3	43.95	43.85	0	16,288	0.00%
2024/01/29	1	43.50	1	43.75	43.70	0	16,166	0.00%
2024/01/26	1	43.20	0	0.00	43.25	1	16,132	0.01%
2024/01/24	3	43.48	5	43.58	44.00	-2	16,027	-0.01%
2024/01/23	2	43.10	1	42.70	43.30	1	15,843	0.01%
2024/01/22	2	41.83	2	42.13	41.90	0	15,250	0.00%
2024/01/19	2	39.60	1	39.70	40.40	1	15,055	0.01%
2024/01/18	7	38.99	4	39.20	39.20	3	15,014	0.02%
2024/01/17	2	39.03	0	0.00	38.90	2	14,868	0.01%
2024/01/15	3	44.20	3	43.40	43.35	0	14,307	0.00%
2024/01/12	3	43.50	3	43.00	43.00	0	14,205	0.00%
2024/01/10	9	45.36	13	45.70	43.85	-4	13,784	-0.03%
2024/01/09	0	0.00	13	44.04	45.20	-13	13,044	-0.10%
2024/01/08	4	43.20	0	0.00	43.00	4	12,562	0.03%
2024/01/03	1	41.95	0	0.00	42.25	1	12,384	0.01%
2024/01/02	0	0.00	1	42.45	42.25	-1	12,332	-0.01%
2023/12/28	0	0.00	1	42.55	42.50	-1	12,470	-0.01%
2023/12/27	0	0.00	1	42.55	42.05	-1	12,511	-0.01%
2023/12/25	0	0.00	1	42.65	42.15	-1	12,479	-0.01%
2023/12/21	16	42.15	0	0.00	42.05	16	12,706	0.13%
2023/12/20	0	0.00	3	42.60	43.50	-3	12,549	-0.02%
2023/12/14	0	0.00	2	42.40	42.20	-2	12,057	-0.02%
2023/12/13	5	43.18	2	42.50	42.35	3	12,046	0.02%
2023/12/12	1	44.15	2	44.25	44.00	-1	12,480	-0.01%
2023/12/11	3	43.77	3	43.65	44.10	0	12,984	0.00%
2023/12/08	3	43.45	3	43.63	43.10	0	12,876	0.00%
2023/12/07	6	42.17	7	42.11	42.00	-1	12,339	-0.01%
2023/12/05	1	41.70	3	41.78	41.65	-2	11,799	-0.02%
2023/12/01	3	40.40	4	40.10	40.05	-1	11,742	-0.01%
2023/11/30	1	40.55	2	40.60	40.35	-1	12,005	-0.01%
2023/11/29	2	40.58	52	40.50	40.85	-50	12,862	-0.39%
2023/11/28	10	40.55	13	40.48	40.50	-3	12,710	-0.02%
2023/11/27	57	40.49	8	40.47	40.45	49	12,563	0.39%
2023/11/24	6	40.12	8	39.64	40.10	-2	12,470	-0.02%
2023/11/23	2	38.70	0	0.00	38.80	2	12,257	0.02%
2023/11/22	1	38.45	0	0.00	38.10	1	12,272	0.01%
2023/11/20	1	38.90	0	0.00	38.45	1	12,360	0.01%
2023/11/17	5	38.72	1	38.60	38.30	4	12,353	0.03%
2023/11/16	6	38.55	5	38.47	38.80	1	12,346	0.01%
2023/11/15	1	37.50	1	37.65	36.90	0	11,939	0.00%
2023/11/08	0	0.00	0.7	36.70	36.80	-0.7	12,513	-0.01%
2023/11/02	1	36.40	0	0.00	36.30	1	13,822	0.01%
2023/10/31	6	36.73	0	0.00	35.80	6	13,983	0.04%
2023/10/30	0	0.00	2	37.30	37.00	-2	14,145	-0.01%
2023/10/27	3	37.40	0	0.00	37.15	3	14,306	0.02%
2023/10/24	5	37.85	0	0.00	38.40	5	15,360	0.03%
2023/10/20	2	38.55	0	0.00	38.60	2	15,995	0.01%
2023/10/18	0	0.00	10	39.90	40.10	-10	16,362	-0.06%
2023/10/16	1	42.20	0	0.00	41.70	1	17,123	0.01%
2023/10/06	16	44.13	14	43.65	43.65	2	21,305	0.01%
2023/10/05	2	44.75	4	44.89	44.45	-2	21,861	-0.01%
2023/10/03	9	43.63	9	43.35	43.35	0	22,895	0.00%
2023/10/02	1	44.10	1	44.25	44.10	0	23,583	0.00%
2023/09/27	6	43.85	4	44.10	44.05	2	24,546	0.01%
2023/09/26	22	44.40	17	44.30	44.05	5	25,045	0.02%
2023/09/25	4	44.35	0	0.00	44.40	4	25,420	0.02%
2023/09/22	3	44.25	10	44.51	44.65	-7	26,219	-0.03%
2023/09/21	1	43.95	1	43.75	43.85	0	26,819	0.00%
2023/09/20	10	45.28	15	44.48	44.35	-5	27,851	-0.02%
2023/09/19	90	45.48	91	46.26	45.35	-1	28,965	0.00%
2023/09/18	36	45.08	38	44.97	44.80	-2	30,060	-0.01%
2023/09/15	6.1	44.25	10	44.68	44.75	-3.9	31,694	-0.01%
2023/09/14	36	44.61	2	44.90	44.50	34	32,984	0.10%
2023/09/13	21	48.67	15	48.79	48.55	6	32,957	0.02%
2023/09/12	7	47.94	9	48.26	48.20	-2	35,268	-0.01%
2023/09/11	10	48.15	12	48.20	48.20	-2	36,414	-0.01%
2023/09/08	1	48.95	0	0.00	48.75	1	36,555	0.00%
2023/09/07	20	47.91	20	48.27	48.60	0	36,697	0.00%
2023/09/06	86	48.37	114	47.92	48.45	-28	36,960	-0.08%	大賣/
2023/09/05	85.1	47.74	85	45.95	47.80	0.1	37,121	0.00%
2023/09/04	43	46.02	2	47.23	46.35	41	37,065	0.11%
2023/09/01	11	50.78	1	50.80	50.80	10	36,376	0.03%
2023/08/31	4	50.88	14	50.71	50.60	-10	36,784	-0.03%
2023/08/30	12	50.86	12	51.10	51.30	0	37,188	0.00%
2023/08/29	1	51.10	3	51.17	51.30	-2	37,936	-0.01%
2023/08/28	0	0.00	10	50.85	50.00	-10	38,633	-0.03%
2023/08/25	23	51.22	28	50.94	51.20	-5	40,146	-0.01%
2023/08/24	14	50.97	21	51.02	51.00	-7	41,339	-0.02%
2023/08/23	32	50.23	0	0.00	50.10	32	42,583	0.08%
2023/08/22	2	49.55	1	49.75	49.50	1	43,485	0.00%
2023/08/18	10	51.99	8	50.70	50.60	2	44,402	0.00%
2023/08/17	3	51.37	9	51.69	52.20	-6	44,375	-0.01%
2023/08/16	15	51.01	9	51.01	51.10	6	44,369	0.01%
2023/08/15	1	51.30	14	51.40	51.50	-13	44,880	-0.03%
2023/08/14	4	50.43	2.4	50.94	50.70	1.6	45,647	0.00%
2023/08/11	55	50.08	54	51.55	51.70	1	45,956	0.00%
2023/08/09	36	51.76	40	52.29	51.60	-4	47,828	-0.01%
2023/08/08	44	52.00	48	51.32	52.00	-4	48,881	-0.01%
2023/08/07	0	0.00	2	49.25	50.30	-2	48,685	0.00%
2023/08/04	65	49.10	65	49.10	49.10	0	48,602	0.00%
2023/08/02	44	48.90	43	50.20	48.90	1	48,614	0.00%
2023/08/01	70	49.60	70	49.59	49.60	0	48,699	0.00%
2023/07/31	42	49.77	45	50.48	49.50	-3	48,511	-0.01%
2023/07/28	1	49.00	1	48.70	48.55	0	48,043	0.00%
2023/07/27	5	50.16	15	50.20	49.35	-10	47,803	-0.02%
2023/07/26	7	52.17	2	51.85	50.30	5	47,496	0.01%
2023/07/24	0	0.00	1	52.40	51.00	-1	46,661	0.00%
2023/07/21	60	52.80	70.8	52.80	52.80	-10.8	46,230	-0.02%
2023/07/20	72	52.59	73	52.64	52.60	-1	46,001	0.00%
2023/07/19	62	51.32	63	52.30	51.30	-1	45,630	0.00%
2023/07/18	60	49.98	55	50.55	51.00	5	44,970	0.01%
2023/07/17	29.1	49.17	30	49.01	49.10	-0.9	43,990	0.00%
2023/07/14	61	55.16	52	56.10	54.30	9	42,403	0.02%
2023/07/13	3	54.53	9	54.48	54.20	-6	41,091	-0.01%
2023/07/12	37	54.09	38	54.33	54.10	-1	40,629	0.00%
2023/07/11	8	54.39	2	53.40	54.20	6	40,040	0.01%
2023/07/10	6	54.80	7	53.91	53.10	-1	39,308	0.00%
2023/07/07	34	53.16	7	54.39	54.60	27	38,917	0.07%
2023/07/06	10	55.58	7	55.67	55.30	3	38,123	0.01%
2023/07/05	3	55.83	5	55.26	54.80	-2	37,616	-0.01%
2023/07/04	8	56.73	10	56.26	56.00	-2	37,100	-0.01%
2023/07/03	13	56.65	29	56.74	56.60	-16	36,606	-0.04%
2023/06/30	5	54.58	15.3	55.54	54.30	-10.3	35,940	-0.03%
2023/06/29	5	53.98	8	54.76	55.00	-3	35,190	-0.01%
2023/06/28	13	54.25	37	54.59	54.50	-24	34,879	-0.07%
2023/06/27	17	53.35	22	52.71	52.20	-5	34,017	-0.01%
2023/06/26	43	53.30	39	52.98	53.90	4	32,824	0.01%
2023/06/21	22	51.73	44	51.56	51.70	-22	31,520	-0.07%
2023/06/20	14	49.57	130	49.52	49.95	-116	29,760	-0.39%	大賣/鉅額交易
2023/06/19	13	46.17	12	45.85	46.20	1	27,664	0.00%
2023/06/16	51	46.22	61	46.31	45.85	-10	26,909	-0.04%
2023/06/15	1	45.40	34	44.15	45.80	-33	24,277	-0.14%
2023/06/14	6	41.84	2	42.00	41.65	4	23,131	0.02%
2023/06/13	6	41.08	12	41.39	41.40	-6	22,936	-0.03%
2023/06/12	23	41.56	17	41.27	41.30	6	22,698	0.03%
2023/06/09	1	40.45	0	0.00	40.70	1	22,253	0.00%
2023/06/08	10	41.65	12	41.25	40.60	-2	21,933	-0.01%
2023/06/07	6	41.41	6	41.14	41.15	0	21,747	0.00%
2023/06/06	9	41.29	3	41.05	40.90	6	21,565	0.03%
2023/06/05	10	41.86	9	41.79	41.50	1	21,405	0.00%
2023/06/02	14	41.99	7.1	42.04	41.65	6.9	21,057	0.03%
2023/06/01	6	42.05	20	42.32	41.70	-14	20,241	-0.07%
2023/05/31	17	41.13	28	41.85	42.30	-11	19,439	-0.06%
2023/05/30	30	40.87	15	41.22	40.80	15	17,792	0.08%
2023/05/29	22	40.41	28	40.46	40.10	-6	16,540	-0.04%
2023/05/26	86	40.07	91	39.58	40.15	-5	15,217	-0.03%
2023/05/25	6	39.10	8	39.33	39.65	-2	14,265	-0.01%
2023/05/24	101	38.39	107	37.71	38.40	-6	13,437	-0.04%	大買/大賣/
2023/05/23	7	37.97	1	38.00	37.80	6	13,221	0.05%
2023/05/22	4	38.31	2	38.70	38.35	2	13,054	0.02%
2023/05/19	7	38.71	10	38.13	38.00	-3	12,836	-0.02%
2023/05/18	12	38.91	10	39.27	39.15	2	12,236	0.02%
2023/05/17	3	38.10	1	37.85	37.85	2	11,459	0.02%
2023/05/16	1	37.80	15	38.64	38.05	-14	10,956	-0.13%
2023/05/15	29	38.51	41	38.55	38.00	-12	10,298	-0.12%
2023/05/12	2	36.33	41	35.97	37.40	-39	8,529	-0.46%
2023/05/11	14	34.18	16	34.42	34.00	-2	7,137	-0.03%
2023/05/09	13	34.03	0	0.00	33.60	13	6,776	0.19%
2023/05/08	21	33.73	16	34.32	34.35	5	6,657	0.08%
2023/05/03	6	33.55	2	33.53	33.40	4	6,377	0.06%
2023/05/02	3	33.67	18	33.65	33.65	-15	6,371	-0.24%
2023/04/28	4	32.65	3	32.65	32.60	1	6,281	0.02%
2023/04/27	5	32.58	2	32.55	32.55	3	6,285	0.05%
2023/04/26	0	0.00	11	32.55	32.80	-11	6,283	-0.18%
2023/04/25	7	33.24	0	0.00	32.35	7	6,326	0.11%
2023/04/21	3	32.57	0	0.00	32.35	3	6,285	0.05%
2023/04/20	0	0.00	1	32.70	32.85	-1	6,249	-0.02%
2023/04/19	4	33.19	0	0.00	32.90	4	6,223	0.06%
2023/04/18	0	0.00	10	33.30	33.30	-10	6,184	-0.16%
2023/04/14	1	33.35	10	33.40	33.40	-9	6,141	-0.15%
2023/04/13	2	33.80	0	0.00	33.55	2	6,147	0.03%
2023/04/12	0	0.00	13	33.79	33.80	-13	6,179	-0.21%
2023/04/11	7	33.35	5	33.45	33.25	2	6,256	0.03%
2023/04/10	0	0.00	2	33.20	33.20	-2	6,247	-0.03%
2023/03/31	1	33.30	2	33.15	33.00	-1	6,246	-0.02%
2023/03/30	7	33.21	6	33.12	33.15	1	6,215	0.02%
2023/03/29	5	33.77	1	33.55	33.45	4	6,199	0.06%
2023/03/28	1	33.35	17	33.79	34.30	-16	5,978	-0.27%
2023/03/27	1	33.35	2.1	33.35	33.25	-1.1	5,887	-0.02%
2023/03/24	20	32.87	0	0.00	32.85	20	6,078	0.33%
2023/03/23	0	0.00	5	32.62	32.50	-5	6,263	-0.08%
2023/03/21	0	0.00	2	32.60	32.50	-2	6,667	-0.03%
2023/03/20	1	32.45	22	32.06	32.25	-21	6,767	-0.31%
2023/03/16	10	32.30	0	0.00	31.95	10	7,218	0.14%
2023/03/15	4	32.93	0	0.00	32.60	4	7,592	0.05%
2023/03/14	4	33.09	2	33.10	33.00	2	7,645	0.03%
2023/03/13	8	33.15	7	33.20	33.20	1	7,703	0.01%
2023/03/10	5	33.23	0	0.00	33.15	5	7,707	0.06%
2023/03/09	15	34.29	6	34.27	34.15	9	7,570	0.12%
2023/03/08	4	34.70	9	34.87	34.60	-5	7,589	-0.07%
2023/03/07	0	0.00	8	34.29	34.25	-8	7,314	-0.11%
2023/03/06	0	0.00	2	33.88	33.90	-2	7,189	-0.03%
2023/03/02	1	33.20	0	0.00	33.30	1	7,194	0.01%
2023/03/01	20	33.24	0	0.00	33.20	20	7,163	0.28%
2023/02/24	1	33.75	6	33.60	33.50	-5	7,146	-0.07%
2023/02/23	0	0.00	1	33.85	33.80	-1	7,143	-0.01%
2023/02/22	3	33.95	0	0.00	33.80	3	7,228	0.04%
2023/02/21	8	34.27	4	34.50	34.20	4	7,255	0.06%
2023/02/17	0	0.00	2	34.05	34.05	-2	7,229	-0.03%
2023/02/16	18	34.14	0	0.00	34.00	18	7,267	0.25%
2023/02/15	7	34.16	11	34.36	34.15	-4	7,481	-0.05%
2023/02/10	1	33.35	0	0.00	33.20	1	7,679	0.01%
2023/02/09	1	33.70	10	33.55	33.65	-9	7,682	-0.12%
2023/02/07	1	34.35	0	0.00	34.30	1	7,734	0.01%
2023/02/06	2	34.43	2	34.55	34.40	0	7,743	0.00%
2023/02/03	4	34.34	0	0.00	34.40	4	7,719	0.05%
2023/02/02	10	34.35	0	0.00	34.30	10	7,698	0.13%
2023/01/31	0	0.00	2	34.05	34.20	-2	7,670	-0.03%
2023/01/30	1	33.75	3	33.75	33.95	-2	7,640	-0.03%
2023/01/13	1	33.10	0	0.00	32.95	1	7,741	0.01%
2023/01/11	1	33.85	0	0.00	33.90	1	7,818	0.01%
2023/01/10	2	33.88	1	33.85	33.85	1	7,870	0.01%
2023/01/09	5	33.93	0	0.00	33.95	5	7,921	0.06%
2023/01/05	1	34.20	0	0.00	34.05	1	8,116	0.01%
2023/01/04	4	34.58	0	0.00	34.30	4	8,199	0.05%
2023/01/03	1	34.45	0	0.00	34.70	1	8,226	0.01%
2022/12/30	2	34.33	2	34.50	34.50	0	8,188	0.00%
2022/12/29	3	34.00	5	33.98	34.15	-2	8,061	-0.02%
2022/12/26	3	34.00	0	0.00	33.75	3	7,904	0.04%
2022/12/23	0	0.00	1	33.50	33.70	-1	8,014	-0.01%
2022/12/22	1	33.85	0	0.00	33.70	1	8,053	0.01%
2022/12/19	0	0.00	1	34.80	34.70	-1	8,403	-0.01%
2022/12/16	0	0.00	16	35.20	35.30	-16	8,250	-0.19%
2022/12/15	0	0.00	12	35.03	35.05	-12	8,054	-0.15%
2022/12/14	0	0.00	7	34.59	34.85	-7	7,878	-0.09%
2022/12/13	0	0.00	1	34.05	34.35	-1	7,706	-0.01%
2022/12/09	5	34.09	8	33.90	33.85	-3	7,545	-0.04%
2022/12/08	6	33.40	3	33.55	33.40	3	7,324	0.04%
2022/12/07	18	33.71	20	33.92	34.00	-2	7,139	-0.03%
2022/12/06	0	0.00	6	32.90	32.80	-6	6,721	-0.09%
2022/12/05	6	32.74	17	32.66	32.65	-11	6,728	-0.16%
2022/12/02	0	0.00	2	32.35	32.30	-2	6,655	-0.03%
2022/12/01	1	32.20	0	0.00	32.25	1	6,608	0.02%
2022/11/30	0	0.00	16	32.34	32.55	-16	6,800	-0.24%
2022/11/29	0	0.00	2	31.95	31.95	-2	6,730	-0.03%
2022/11/28	2	31.60	2	31.75	31.65	0	6,731	0.00%
2022/11/25	0	0.00	1	32.10	31.85	-1	6,772	-0.01%
2022/11/24	6	32.11	6	32.05	32.20	0	6,821	0.00%
2022/11/23	3.4	31.75	0	0.00	31.70	3.4	7,495	0.04%
2022/11/22	7	31.74	7	31.98	31.75	0	7,731	0.00%
2022/11/21	10	31.93	24	31.92	31.85	-14	7,722	-0.18%
2022/11/18	25	31.25	25	31.58	32.25	0	7,765	0.00%
2022/11/17	5	31.16	4	31.44	31.50	1	7,762	0.01%
2022/11/16	19	31.46	2	31.20	31.20	17	7,761	0.22%
2022/11/11	5	31.86	13	32.20	31.75	-8	8,455	-0.09%
2022/11/10	15	31.97	2	31.85	31.85	13	8,749	0.15%
2022/11/09	6	31.97	25	31.81	32.05	-19	8,939	-0.21%
2022/11/08	4	30.95	0	0.00	30.85	4	8,894	0.04%
2022/11/07	6	30.02	1	30.45	30.55	5	9,093	0.05%
2022/11/04	1	29.90	1	30.25	30.30	0	9,104	0.00%
2022/11/03	0	0.00	2	30.55	30.50	-2	9,081	-0.02%
2022/10/31	1	31.15	0	0.00	31.30	1	9,238	0.01%
2022/10/28	2	31.05	0	0.00	30.80	2	9,309	0.02%
2022/10/27	10	31.33	0	0.00	31.20	10	9,342	0.11%
2022/10/25	5	31.85	1	31.75	31.70	4	9,470	0.04%
2022/10/24	4	32.04	0	0.00	31.80	4	9,432	0.04%
2022/10/21	3	32.50	0	0.00	32.45	3	9,452	0.03%
2022/10/17	0	0.00	6	31.30	31.80	-6	9,551	-0.06%
2022/10/06	0	0.00	5	33.05	33.05	-5	10,323	-0.05%
2022/10/05	0	0.00	3	33.27	33.05	-3	10,638	-0.03%
2022/09/30	10	30.70	0	0.00	31.80	10	10,744	0.09%
2022/09/28	0	0.00	1	31.95	32.10	-1	10,742	-0.01%
2022/09/26	10	31.70	0	0.00	32.65	10	10,692	0.09%
2022/09/22	0	0.00	2	32.85	32.85	-2	10,866	-0.02%
2022/09/21	0	0.00	0	32.95	32.85	0	10,845	0.00%
2022/09/19	0	0.00	2	33.00	32.85	-2	10,855	-0.02%
2022/09/16	1	32.70	0	0.00	32.95	1	10,810	0.01%
2022/09/15	5	32.80	0	0.00	32.85	5	10,789	0.05%
2022/09/12	10	32.70	0	0.00	32.70	10	10,941	0.09%
2022/09/08	12	33.04	0	0.00	32.95	12	10,934	0.11%
2022/09/01	0	0.00	1	34.55	34.35	-1	12,167	-0.01%
2022/08/31	1	34.45	0	0.00	34.50	1	12,204	0.01%
2022/08/30	6	35.15	15	35.28	34.30	-9	12,316	-0.07%
2022/08/29	1	35.15	0	0.00	35.15	1	11,683	0.01%
2022/08/19	0	0.00	2	34.40	34.40	-2	11,683	-0.02%
2022/08/18	0	0.00	6	35.35	35.40	-6	11,395	-0.05%
2022/08/16	0	0.00	2	34.65	34.95	-2	10,898	-0.02%
2022/08/12	1	34.15	0	0.00	34.60	1	11,276	0.01%
2022/08/03	1	33.35	0	0.00	33.20	1	11,996	0.01%
2022/08/01	6	34.55	0	0.00	34.20	6	12,061	0.05%
2022/07/27	0	0.00	2	35.40	35.45	-2	12,658	-0.02%
2022/07/22	0	0.00	2	35.50	35.60	-2	12,777	-0.02%
2022/07/19	0	0.00	10	36.00	35.85	-10	12,733	-0.08%
2022/07/18	0	0.00	5	35.20	35.15	-5	12,425	-0.04%
2022/07/15	5	34.80	6	34.76	35.00	-1	12,458	-0.01%
2022/07/13	0	0.00	1	33.10	34.20	-1	12,307	-0.01%
2022/07/12	1	32.40	0	0.00	32.40	1	12,078	0.01%
2022/07/11	0	0.00	1	32.95	32.85	-1	12,144	-0.01%
2022/07/08	0	0.00	3	33.15	33.15	-3	12,279	-0.02%
2022/07/04	0	0.00	1	32.40	33.70	-1	12,632	-0.01%
2022/07/01	10	32.70	30	33.85	32.45	-20	12,803	-0.16%
2022/06/29	29	34.22	0	0.00	34.40	29	12,863	0.23%
2022/06/27	5	34.45	0	0.00	34.05	5	13,382	0.04%
2022/06/23	0	0.00	1	33.70	33.80	-1	14,315	-0.01%
2022/06/22	0	0.00	5	34.05	34.05	-5	14,750	-0.03%
2022/06/21	1	34.15	5	34.25	34.15	-4	15,226	-0.03%
2022/06/20	10	34.43	1	34.25	34.00	9	16,349	0.06%
2022/06/17	0	0.00	1	33.95	34.35	-1	17,193	-0.01%
2022/06/16	11	36.05	64	34.85	34.20	-53	18,656	-0.28%
2022/06/15	0	0.00	4	36.88	36.70	-4	20,603	-0.02%
2022/06/14	0	0.00	2	35.95	35.85	-2	21,426	-0.01%
2022/06/13	1	36.30	0	0.00	36.15	1	22,475	0.00%
2022/06/10	1	36.65	11	36.40	36.30	-10	22,690	-0.04%
2022/06/09	5	36.60	0.3	36.40	36.50	4.7	22,969	0.02%
2022/06/08	6	36.53	0	0.00	36.45	6	23,149	0.03%
2022/06/07	1	36.15	1	36.15	36.20	0	23,282	0.00%
2022/06/02	1	35.20	10	35.00	35.00	-9	23,683	-0.04%
2022/05/27	2	36.40	0	36.25	36.10	2	24,681	0.01%
2022/05/24	20	35.75	8	36.09	36.10	12	25,222	0.05%
2022/05/23	0	0.00	34	36.31	35.35	-34	25,134	-0.14%
2022/05/20	0	0.00	11	36.00	36.00	-11	24,981	-0.04%
2022/05/19	0	0.00	8	34.98	35.60	-8	25,058	-0.03%
2022/05/18	0	0.00	1.5	35.30	35.35	-1.5	25,170	-0.01%
2022/05/17	0	0.00	4	35.44	35.30	-4	25,515	-0.02%
2022/05/16	1	35.00	24	35.03	35.30	-23	25,394	-0.09%
2022/05/13	1	33.50	8	33.56	33.95	-7	25,052	-0.03%
2022/05/12	10	33.03	31	33.01	33.20	-21	25,073	-0.08%
2022/05/11	25	31.83	25	32.15	32.80	0	25,047	0.00%
2022/05/10	20	32.54	0	0.00	32.70	20	24,929	0.08%
2022/05/09	0	0.00	18	33.16	33.00	-18	24,958	-0.07%
2022/05/05	16	34.88	4	35.00	34.95	12	24,912	0.05%
2022/05/04	0.5	35.20	26	35.18	35.05	-25.5	24,948	-0.10%
2022/05/03	5	33.75	3	34.10	34.30	2	24,829	0.01%
2022/04/25	10	33.45	0	0.00	33.55	10	24,907	0.04%
2022/04/22	11	33.60	0	0.00	33.85	11	24,998	0.04%
2022/04/21	11	33.47	0	0.00	33.50	11	25,180	0.04%
2022/04/20	5	33.85	11	33.88	33.95	-6	25,166	-0.02%
2022/04/19	10	34.35	10	33.78	33.85	0	25,311	0.00%
2022/04/18	10	34.10	0	0.00	33.90	10	25,523	0.04%
2022/04/15	0	0.00	3	34.65	34.10	-3	25,545	-0.01%
2022/04/14	6	35.34	5	35.00	34.80	1	25,687	0.00%
2022/04/13	10	34.90	10	35.00	34.90	0	25,680	0.00%
2022/04/12	1	35.25	2	35.60	35.25	-1	25,693	0.00%
2022/04/11	10	35.38	10	35.70	35.55	0	25,952	0.00%
2022/04/08	25	35.08	10	35.38	35.40	15	26,223	0.06%
2022/04/07	17	35.25	3	35.23	34.90	14	26,229	0.05%
2022/04/06	13	36.18	0	0.00	35.90	13	26,136	0.05%
2022/04/01	0	0.00	11	36.15	36.25	-11	26,209	-0.04%
2022/03/31	6	35.81	4	36.60	35.75	2	26,506	0.01%
2022/03/30	12	36.40	17	36.30	36.15	-5	26,436	-0.02%
2022/03/29	3	35.98	7	36.29	36.50	-4	26,437	-0.02%
2022/03/28	18	35.61	3	35.87	35.20	15	26,632	0.06%
2022/03/25	1	36.25	15	36.72	36.90	-14	27,001	-0.05%
2022/03/24	5	36.05	31	36.11	36.40	-26	26,915	-0.10%
2022/03/23	6	35.93	47	35.73	36.20	-41	26,585	-0.15%
2022/03/22	10	33.88	37	34.38	35.00	-27	25,909	-0.10%
2022/03/21	69	33.52	29	34.22	33.20	40	25,769	0.16%
2022/03/18	24	34.83	84	35.56	34.80	-60	27,186	-0.22%
2022/03/17	13	34.10	44	34.40	34.55	-31	25,792	-0.12%
2022/03/16	0	0.00	33	33.57	33.90	-33	27,012	-0.12%
2022/03/14	0	0.00	3	32.37	32.75	-3	27,649	-0.01%
2022/03/11	7	32.14	2	32.10	32.05	5	28,443	0.02%
2022/03/10	5	31.90	0	0.00	31.95	5	28,427	0.02%
2022/03/08	22	31.86	15	31.66	31.90	7	29,096	0.02%
2022/03/07	19	31.63	1	31.70	31.60	18	29,577	0.06%
2022/03/04	10	32.57	23	32.75	32.75	-13	30,483	-0.04%
2022/03/03	30	32.44	32	32.83	32.45	-2	30,872	-0.01%
2022/03/02	12	32.28	13	32.48	32.25	-1	31,443	0.00%
2022/03/01	11	32.33	30	32.18	32.55	-19	32,177	-0.06%
2022/02/25	5	31.10	2	31.18	31.25	3	32,779	0.01%
2022/02/24	0	0.00	11	30.79	30.45	-11	34,164	-0.03%
2022/02/22	15	31.72	2	31.75	31.75	13	39,053	0.03%
2022/02/21	5	31.78	20	31.99	31.85	-15	40,997	-0.04%
2022/02/18	6	31.45	4	31.77	31.35	2	41,764	0.00%
2022/02/17	5	31.65	11	31.32	31.95	-6	42,519	-0.01%
2022/02/16	0	0.00	5	30.73	30.75	-5	43,007	-0.01%
2022/02/15	0	0.00	1	30.50	30.45	-1	43,372	0.00%
2022/02/14	2	30.15	0	0.00	29.95	2	43,669	0.00%
2022/02/11	2	30.80	10	30.94	30.90	-8	45,067	-0.02%
2022/02/10	0	0.00	16	30.70	30.80	-16	45,411	-0.04%
2022/02/09	1	30.60	3	30.65	30.80	-2	46,139	0.00%
2022/02/08	0	0.00	12	30.32	30.50	-12	46,422	-0.03%
2022/02/07	4	29.16	6	29.43	29.70	-2	46,905	0.00%
2022/01/26	9	28.58	6	28.78	28.70	3	46,992	0.01%
2022/01/25	22	28.71	2	28.25	28.25	20	47,247	0.04%
2022/01/24	26	28.84	1	29.20	29.35	25	47,641	0.05%
2022/01/21	4	29.99	0	0.00	29.55	4	48,276	0.01%
2022/01/20	10	30.05	0	0.00	30.00	10	49,168	0.02%
2022/01/19	6	29.99	0	0.00	29.85	6	49,845	0.01%
2022/01/18	1	30.35	1	30.55	30.30	0	50,404	0.00%
2022/01/17	29	29.58	2	29.45	30.20	27	50,731	0.05%
2022/01/14	6	29.83	10	30.40	29.85	-4	51,242	-0.01%
2022/01/13	4	31.15	0	0.00	30.70	4	51,732	0.01%
2022/01/12	11	30.65	6	30.98	31.05	5	52,645	0.01%
2022/01/11	18	30.82	15	30.73	30.35	3	53,634	0.01%
2022/01/10	3	31.50	3	31.20	31.15	0	54,662	0.00%
2022/01/07	4	31.59	0	0.00	31.50	4	56,112	0.01%
2022/01/06	8	31.96	0	0.00	32.15	8	58,624	0.01%
2022/01/05	13	32.11	0	0.00	31.80	13	60,498	0.02%
2022/01/04	3	32.20	0	0.00	32.40	3	61,223	0.00%
2022/01/03	5	33.07	13	32.85	32.80	-8	62,833	-0.01%
2021/12/30	39	32.39	4	32.58	32.60	35	64,549	0.05%
2021/12/29	1	32.40	1	32.25	32.40	0	66,296	0.00%
2021/12/28	2	32.30	3	32.33	32.25	-1	67,519	0.00%
2021/12/27	3	32.40	4	32.20	32.30	-1	68,276	0.00%
2021/12/23	1	31.60	0	0.00	31.65	1	69,663	0.00%
2021/12/22	7	31.75	1.1	32.04	31.75	5.9	71,310	0.01%
2021/12/21	6	31.15	2	31.48	31.75	4	72,225	0.01%
2021/12/20	1	32.00	0	0.00	32.15	1	73,784	0.00%
2021/12/17	10	31.95	0	0.00	31.90	10	79,917	0.01%
2021/12/16	1	32.05	0	0.00	31.55	1	84,693	0.00%
2021/12/15	0	0.00	2	31.55	31.40	-2	91,212	0.00%
2021/12/14	670	32.76	647	32.24	31.90	23	93,039	0.02%	大買/大賣/
2021/12/13	31	31.18	14	31.28	31.50	17	90,912	0.02%
2021/12/10	68	31.11	168	30.91	30.45	-100	89,869	-0.11%	大賣/
2021/12/09	570.5	33.05	513	33.10	32.85	57.5	87,725	0.07%	大買/大賣/
2021/12/08	19	34.18	13	34.06	33.90	6	86,923	0.01%
2021/12/07	77	34.86	8	34.59	34.45	69	86,353	0.08%
2021/12/06	8	34.20	0	0.00	34.15	8	85,453	0.01%
2021/12/03	16	34.49	50	34.81	34.60	-34	85,788	-0.04%
2021/12/02	12	34.68	23	34.05	34.00	-11	85,774	-0.01%
2021/12/01	34	35.25	15.2	35.18	35.05	18.8	85,773	0.02%
2021/11/30	19	35.64	88	35.51	35.60	-69	85,693	-0.08%
2021/11/29	40	34.88	41	34.72	35.00	-1	86,284	0.00%
2021/11/26	48	36.07	11	36.03	35.60	37	87,332	0.04%
2021/11/25	32	37.25	14	37.59	36.70	18	87,346	0.02%
2021/11/24	12	37.73	27	37.53	37.60	-15	88,214	-0.02%
2021/11/23	46	38.31	28	39.12	37.75	18	88,078	0.02%
2021/11/22	111	38.83	25	38.44	38.50	86	87,833	0.10%	大買/
2021/11/19	58.2	38.18	76	38.40	38.85	-17.8	86,945	-0.02%
2021/11/18	232.5	35.46	52	35.76	36.20	180.5	84,338	0.21%	大買/鉅額交易
2021/11/17	19	33.63	19	34.09	34.80	0	83,529	0.00%
2021/11/16	17	33.10	6	32.77	33.05	11	84,033	0.01%
2021/11/15	14	32.12	0	0.00	31.65	14	83,579	0.02%
2021/11/11	3	32.53	6	32.71	32.75	-3	82,458	0.00%
2021/11/10	55	32.92	43	32.54	32.75	12	82,591	0.01%
2021/11/09	50	34.75	29	34.68	34.50	21	81,346	0.03%
2021/11/08	3	34.65	18	34.89	34.60	-15	81,068	-0.02%
2021/11/05	3	34.27	1	34.40	34.20	2	80,450	0.00%
2021/11/04	7	34.09	11	34.43	33.95	-4	80,248	0.00%
2021/11/03	2	33.78	1	33.80	33.60	1	80,239	0.00%
2021/11/02	1	33.90	1	33.90	33.55	0	80,294	0.00%
2021/11/01	9	34.01	20	33.78	33.70	-11	80,105	-0.01%
2021/10/29	47	35.28	2	34.80	34.40	45	79,912	0.06%
2021/10/28	11	34.68	0	0.00	34.70	11	79,511	0.01%
2021/10/27	8	34.03	5.5	34.08	34.70	2.5	79,229	0.00%
2021/10/26	11	33.61	1	33.65	33.40	10	79,236	0.01%
2021/10/25	0	0.00	5	34.16	34.00	-5	79,311	-0.01%
2021/10/22	12	34.76	9	34.69	34.25	3	78,953	0.00%
2021/10/21	5	34.05	6	34.12	34.70	-1	78,280	0.00%
2021/10/20	17	33.98	26	33.90	33.85	-9	77,566	-0.01%
2021/10/19	16	34.50	10	34.69	34.30	6	76,558	0.01%
2021/10/18	20	35.52	6	35.64	35.25	14	75,478	0.02%
2021/10/15	1	34.95	7	35.28	35.80	-6	74,309	-0.01%
2021/10/14	13.5	34.83	9	35.58	34.55	4.5	72,805	0.01%
2021/10/13	16	34.18	18	34.46	34.60	-2	69,990	0.00%
2021/10/12	7	33.71	6	33.78	33.65	1	68,007	0.00%
2021/10/08	20	33.91	14.2	34.73	33.75	5.8	67,142	0.01%
2021/10/07	11	33.96	9.1	34.76	33.90	1.9	65,231	0.00%
2021/10/06	16	33.95	3.6	33.74	34.00	12.4	63,120	0.02%
2021/10/05	6	32.70	1	32.60	33.45	5	61,172	0.01%
2021/10/04	0.2	32.40	16	32.19	32.35	-15.8	59,802	-0.03%
2021/10/01	10	32.31	7	32.45	32.00	3	58,780	0.01%
2021/09/30	14	32.78	3	32.70	32.70	11	57,518	0.02%
2021/09/29	13	32.89	16	32.72	32.65	-3	56,777	-0.01%
2021/09/28	22	32.70	24.1	32.48	32.65	-2.1	54,838	0.00%
2021/09/27	30.1	34.10	30	34.21	33.75	0.1	53,293	0.00%
2021/09/24	105.1	33.78	87	33.99	34.10	18.1	51,001	0.04%	大買/
2021/09/23	72	33.45	58	33.06	34.80	14	45,153	0.03%
2021/09/22	85	33.64	145	33.00	31.65	-60	40,445	-0.15%	大賣/
2021/09/17	2	32.60	33	32.92	33.40	-31	33,482	-0.09%
2021/09/16	15	30.53	22	30.03	30.40	-7	30,901	-0.02%
2021/09/15	7	29.67	0	0.00	29.65	7	30,050	0.02%
2021/09/13	17	29.27	7	29.17	29.10	10	29,514	0.03%
2021/09/10	10	28.55	1	28.65	28.50	9	29,188	0.03%
2021/09/09	0	0.00	1	28.35	28.60	-1	29,060	0.00%
2021/09/08	20	28.08	0	0.00	27.90	20	28,911	0.07%
2021/09/07	0	0.00	3	29.00	28.85	-3	28,391	-0.01%
2021/09/06	18	28.88	0	0.00	28.60	18	28,070	0.06%
2021/09/03	10	29.50	14	29.94	29.65	-4	27,372	-0.01%
2021/09/02	9	30.53	20	30.73	29.75	-11	26,649	-0.04%
2021/09/01	9	31.21	24	31.35	31.70	-15	24,832	-0.06%
2021/08/31	5	30.31	76	30.34	30.55	-71	23,255	-0.31%
2021/08/30	18	29.70	23	30.04	30.30	-5	22,256	-0.02%
2021/08/27	19	28.74	17	28.79	29.40	2	20,464	0.01%
2021/08/26	44	28.67	12	28.48	28.30	32	19,580	0.16%
2021/08/25	18	28.40	13	28.32	28.25	5	18,392	0.03%
2021/08/24	12	28.19	20	28.10	28.35	-8	17,703	-0.05%
2021/08/23	96	28.08	73	28.03	27.85	23	16,716	0.14%
2021/08/20	11	27.61	51	27.77	28.00	-40	15,421	-0.26%
2021/08/19	2	26.20	14	26.21	26.30	-12	13,922	-0.09%
2021/08/18	10	25.35	1	25.05	25.65	9	13,496	0.07%
2021/08/17	0	0.00	10	25.20	25.15	-10	13,451	-0.07%
2021/08/16	2	25.00	10	25.08	24.95	-8	13,491	-0.06%
2021/08/13	5	26.30	5	26.49	26.55	0	13,065	0.00%
2021/08/11	6	25.78	11	25.81	25.50	-5	13,049	-0.04%
2021/08/10	0	0.00	16	26.30	25.90	-16	13,174	-0.12%
2021/08/09	2	27.30	7	26.36	26.20	-5	13,468	-0.04%
2021/08/06	10	26.95	1	27.00	27.20	9	13,136	0.07%
2021/08/05	0	0.00	5	26.80	27.00	-5	13,310	-0.04%
2021/08/04	2	26.65	4	26.73	26.70	-2	13,735	-0.01%
2021/08/03	3	27.40	14	27.16	27.40	-11	13,595	-0.08%
2021/08/02	0	0.00	16	27.03	27.25	-16	13,319	-0.12%
2021/07/30	5	26.19	16.4	25.94	26.05	-11.4	12,791	-0.09%
2021/07/29	2	25.15	3	24.83	25.70	-1	12,223	-0.01%
2021/07/28	5	23.95	0	0.00	24.00	5	11,653	0.04%
2021/07/23	3	24.00	0	0.00	24.05	3	12,954	0.02%
2021/07/21	1	24.10	6	24.01	23.90	-5	15,752	-0.03%
2021/07/20	1	23.95	0	0.00	23.90	1	15,822	0.01%
2021/07/16	0	0.00	2	24.65	24.30	-2	16,489	-0.01%
2021/07/12	1	24.55	0	0.00	24.40	1	17,590	0.01%
2021/07/09	4	24.46	0	0.00	24.60	4	17,700	0.02%
2021/07/08	0	0.00	1	24.85	24.80	-1	17,927	-0.01%
2021/07/05	0	0.00	2	24.55	24.50	-2	18,573	-0.01%
2021/07/01	7	24.68	8	24.75	24.55	-1	18,914	-0.01%
2021/06/30	11	25.54	16	25.25	24.70	-5	19,271	-0.03%
2021/06/29	6	24.67	0	0.00	25.30	6	18,860	0.03%
2021/06/25	15	24.30	0	0.00	24.05	15	18,732	0.08%
2021/06/24	0	0.00	1	24.40	24.20	-1	18,880	-0.01%
2021/06/23	0	0.00	2	24.10	24.30	-2	19,086	-0.01%
2021/06/22	1	23.85	0	0.00	23.85	1	19,419	0.01%
2021/06/21	5	24.19	1	23.80	23.70	4	19,485	0.02%
2021/06/18	0	0.00	1	25.50	24.90	-1	19,544	-0.01%
2021/06/17	2	25.55	0	0.00	25.35	2	19,736	0.01%
2021/06/15	5	25.30	0	0.00	25.30	5	20,441	0.02%
2021/06/11	1	24.90	1	25.00	24.85	0	20,965	0.00%
2021/06/08	0	0.00	1	25.15	25.15	-1	23,725	0.00%
2021/06/02	1	24.80	0	0.00	25.00	1	25,482	0.00%
2021/06/01	0	0.00	1	24.85	24.85	-1	26,165	0.00%
2021/05/31	1	24.80	1	24.75	24.85	0	27,251	0.00%
2021/05/28	1	24.90	0	0.00	24.90	1	30,057	0.00%
2021/05/27	0	0.00	3	24.90	25.00	-3	33,968	-0.01%
2021/05/26	0	0.00	2	23.95	24.35	-2	34,764	-0.01%
2021/05/25	0	0.00	1	23.80	23.80	-1	35,093	0.00%
2021/05/24	1	23.65	0	0.00	23.85	1	35,637	0.00%
2021/05/21	0	0.00	1	23.25	23.25	-1	35,875	0.00%
2021/05/19	1	23.00	11	23.24	23.35	-10	37,310	-0.03%
2021/05/18	1	21.40	0	0.00	22.40	1	38,202	0.00%
2021/05/13	4	22.06	5	21.70	22.30	-1	37,874	0.00%
2021/05/12	11	22.38	51	22.25	22.90	-40	37,688	-0.11%
2021/05/11	1	24.50	0	0.00	24.25	1	37,222	0.00%
2021/05/07	0	0.00	25	25.61	25.65	-25	37,745	-0.07%
2021/05/06	8	24.61	1	24.70	24.60	7	37,769	0.02%
2021/05/05	3	24.78	0	0.00	24.55	3	37,819	0.01%
2021/05/04	16.5	24.90	30	24.60	24.70	-13.6	38,316	-0.04%
2021/05/03	15	26.27	32	26.08	25.75	-17	38,045	-0.04%
2021/04/29	18	27.35	109.2	27.40	27.00	-91.2	37,927	-0.24%	大賣/
2021/04/28	76	28.76	5	28.43	27.95	71	37,887	0.19%
2021/04/27	106	28.36	38	27.88	28.55	68	37,354	0.18%	大買/
2021/04/26	18	27.02	0	0.00	26.90	18	36,776	0.05%
2021/04/23	5	26.95	0	0.00	26.85	5	36,871	0.01%
2021/04/22	24	27.03	0	0.00	26.60	24	36,995	0.06%
2021/04/21	0	0.00	3	27.70	27.25	-3	36,807	-0.01%
2021/04/20	10	27.08	5	27.10	27.20	5	36,858	0.01%
2021/04/19	32	27.24	12	27.13	27.30	20	37,612	0.05%
2021/04/16	0	0.00	3	26.45	26.50	-3	37,472	-0.01%
2021/04/15	3	26.10	2.3	26.39	26.15	0.7	37,690	0.00%
2021/04/14	2	25.90	0	0.00	25.80	2	38,428	0.01%
2021/04/13	9	26.30	8	26.99	26.30	1	38,688	0.00%
2021/04/12	10	26.36	2	26.40	26.30	8	38,729	0.02%
2021/04/09	7	26.88	0	0.00	26.70	7	39,016	0.02%
2021/04/08	6	27.08	4	27.09	27.10	2	39,108	0.01%
2021/04/07	2.2	27.15	16	26.95	27.25	-13.8	39,792	-0.03%
2021/04/06	10	26.39	21.3	26.47	26.60	-11.3	40,441	-0.03%
2021/04/01	1	26.80	0	0.00	26.85	1	40,937	0.00%
2021/03/31	18	27.44	3	27.45	27.05	15	41,837	0.04%
2021/03/30	0	0.00	2	27.50	27.30	-2	43,385	0.00%
2021/03/29	3	27.53	1	27.70	27.50	2	45,564	0.00%
2021/03/26	0.3	27.85	13	27.64	27.60	-12.7	47,627	-0.03%
2021/03/25	4	27.96	5	27.93	27.60	-1	48,995	0.00%
2021/03/24	11	27.78	0	0.00	27.50	11	50,804	0.02%
2021/03/23	2.1	27.13	1	27.15	27.10	1.1	51,779	0.00%
2021/03/22	2	27.08	1	27.60	27.40	1	52,246	0.00%
2021/03/19	8	27.64	4.8	27.70	27.50	3.2	52,776	0.01%
2021/03/18	6	28.14	6	28.17	28.05	0	54,426	0.00%
2021/03/17	21	28.32	0	0.00	28.20	21	55,388	0.04%
2021/03/16	9	29.22	8	28.99	28.85	1	57,510	0.00%
2021/03/15	11	29.06	25	29.08	28.95	-14	57,333	-0.02%
2021/03/12	16	28.11	16	28.28	28.15	0	56,117	0.00%
2021/03/11	2	27.80	12	27.80	27.95	-10	55,758	-0.02%
2021/03/10	1	28.25	10	27.90	27.90	-9	55,657	-0.02%
2021/03/09	1	28.35	4	28.10	28.35	-3	55,980	-0.01%
2021/03/08	4	28.01	5	27.75	28.15	-1	55,962	0.00%
2021/03/05	8	28.46	12	28.55	28.45	-4	55,390	-0.01%
2021/03/04	55.3	28.68	18	28.78	28.20	37.3	55,682	0.07%
2021/03/03	37	29.77	22	29.71	29.35	15	55,313	0.03%
2021/03/02	97	28.93	46	30.03	29.45	51	52,522	0.10%
2021/02/26	2	28.35	10	27.35	27.95	-8	48,714	-0.02%
2021/02/25	3	27.32	4	27.33	27.50	-1	47,957	0.00%
2021/02/24	43	27.55	22	27.24	27.20	21	47,557	0.04%
2021/02/23	5	27.03	1	27.00	27.00	4	47,006	0.01%
2021/02/22	26	27.07	7	27.16	26.95	19	46,677	0.04%
2021/02/19	7	27.66	12	27.61	27.45	-5	46,058	-0.01%
2021/02/18	2	27.15	52	26.95	27.45	-50	45,195	-0.11%
2021/02/17	1	25.50	4	25.65	25.55	-3	44,094	-0.01%
2021/02/05	2	25.25	10	25.35	25.10	-8	43,931	-0.02%
2021/02/04	10	25.15	8	25.46	25.35	2	43,843	0.00%
2021/02/03	0	0.00	4	25.64	25.15	-4	43,840	-0.01%
2021/02/02	0	0.00	2	25.05	25.00	-2	43,770	0.00%
2021/02/01	13	25.15	1	25.10	25.10	12	43,710	0.03%
2021/01/29	16	26.14	16	25.99	25.20	0	43,600	0.00%
2021/01/28	11	24.90	1	24.90	24.90	10	42,959	0.02%
2021/01/26	14	26.30	22	26.58	25.90	-8	43,276	-0.02%
2021/01/25	1	26.30	8	26.07	26.10	-7	42,870	-0.02%
2021/01/22	1	26.20	6	26.37	26.50	-5	42,980	-0.01%
2021/01/21	7	26.23	6	26.15	26.20	1	42,821	0.00%
2021/01/20	10	26.08	5	26.16	25.55	5	42,792	0.01%
2021/01/19	29	26.88	39.7	26.69	26.85	-10.7	42,639	-0.02%
2021/01/18	4	24.88	15	25.02	25.15	-11	42,172	-0.03%
2021/01/15	1	24.65	0	0.00	24.45	1	44,252	0.00%
2021/01/14	9.4	25.30	3	25.35	25.20	6.4	44,550	0.01%
2021/01/13	12	25.37	2	25.38	25.15	10	44,557	0.02%
2021/01/12	9	24.98	27	25.20	25.40	-18	44,187	-0.04%
2021/01/11	26	24.58	43	24.61	24.40	-17	43,320	-0.04%
2021/01/08	6	25.19	3	25.10	25.10	3	42,925	0.01%
2021/01/07	26	25.00	16	25.19	25.35	10	42,587	0.02%
2021/01/06	16	26.18	18	26.05	25.70	-2	41,820	0.00%
2021/01/05	15	26.13	4	26.05	26.15	11	41,312	0.03%
2021/01/04	13	26.93	3	26.82	26.80	10	40,929	0.02%
2020/12/31	8	26.25	0	0.00	26.45	8	40,482	0.02%
2020/12/30	19	26.76	14	26.77	26.55	5	40,208	0.01%
2020/12/29	35.1	26.15	0	0.00	26.15	35.1	39,361	0.09%
2020/12/28	14.5	27.10	13	27.25	26.80	1.5	38,445	0.00%
2020/12/25	65	27.30	64	27.05	26.95	1	37,476	0.00%
2020/12/24	93	28.33	60	28.20	27.55	33	36,509	0.09%
2020/12/23	58.5	28.01	18	28.04	28.35	40.5	34,770	0.12%
2020/12/22	14	28.58	26	27.91	27.90	-12	32,390	-0.04%
2020/12/21	67	28.11	56	27.79	27.30	11	30,176	0.04%
2020/12/18	15	28.02	29	27.34	27.60	-14	28,570	-0.05%
2020/12/17	5	25.49	7	25.54	25.65	-2	26,353	-0.01%
2020/12/16	11.5	24.90	13	25.27	24.75	-1.5	25,278	-0.01%
2020/12/15	15	24.85	0	0.00	24.45	15	24,972	0.06%
2020/12/14	8	24.96	19	25.27	25.05	-11	24,158	-0.05%
2020/12/11	10	24.07	22	24.32	23.20	-12	22,119	-0.05%
2020/12/10	32	24.09	9	23.97	24.10	23	20,722	0.11%
2020/12/09	5	21.40	16	21.80	21.95	-11	17,953	-0.06%
2020/12/08	0	0.00	3	21.17	21.10	-3	17,339	-0.02%
2020/12/04	10	21.55	17	21.58	21.45	-7	16,907	-0.04%
2020/12/03	3	21.87	2	21.60	21.55	1	16,642	0.01%
2020/12/02	5	21.00	6	21.23	21.10	-1	16,009	-0.01%
2020/12/01	1	20.70	1	20.60	20.65	0	15,642	0.00%
2020/11/30	4	21.15	4	20.89	21.05	0	15,457	0.00%
2020/11/27	27	20.24	30	20.07	20.90	-3	14,382	-0.02%
2020/11/26	10	19.00	2	19.10	19.00	8	13,669	0.06%
2020/11/25	2	19.25	0	0.00	19.10	2	13,591	0.01%
2020/11/23	10	19.05	0	0.00	19.05	10	13,170	0.08%
2020/11/19	2	19.30	0	0.00	19.30	2	13,046	0.02%
2020/11/18	0	0.00	1	19.70	19.65	-1	13,051	-0.01%
2020/11/17	1	19.40	1	19.40	19.60	0	13,063	0.00%
2020/11/13	1	19.40	0	0.00	19.40	1	13,079	0.01%
2020/11/12	2	20.05	0	0.00	19.90	2	12,903	0.02%
2020/11/11	1	20.45	0	0.00	20.30	1	12,909	0.01%
2020/11/10	1	20.40	0	0.00	20.35	1	13,029	0.01%
2020/11/09	0	0.00	1	20.40	20.40	-1	13,295	-0.01%
2020/11/06	1	20.55	10.7	20.35	20.40	-9.7	13,320	-0.07%
2020/11/05	1	20.35	0	0.00	20.35	1	13,489	0.01%
2020/11/04	1	20.35	2	20.70	20.50	-1	13,652	-0.01%
2020/11/03	3	20.63	3	20.40	20.45	0	13,803	0.00%
2020/11/02	11	21.41	1	20.90	20.70	10	14,771	0.07%
2020/10/30	0	0.00	10	21.00	21.05	-10	14,819	-0.07%
2020/10/29	1	20.50	0	0.00	20.80	1	14,802	0.01%
2020/10/28	41	20.85	15	20.72	20.65	26	15,384	0.17%
2020/10/27	2	20.50	3	20.45	20.50	-1	15,963	-0.01%
2020/10/26	0	0.00	1	21.90	21.20	-1	15,584	-0.01%
2020/10/23	27	22.55	17	22.78	22.80	10	14,694	0.07%
2020/10/22	1	20.90	0	0.00	21.35	1	12,221	0.01%
2020/10/16	1	17.70	0	0.00	17.70	1	11,020	0.01%
2020/10/05	1	16.80	0	0.00	16.70	1	10,698	0.01%
2020/09/03	1	17.65	0	0.00	17.90	1	10,287	0.01%
2020/08/14	3	16.60	0	0.00	17.00	3	10,252	0.03%
2020/08/06	0	0.00	0	13.05	13.05	0	8,558	0.00%
2020/08/03	1	14.90	0	0.00	14.40	1	6,652	0.02%
2020/07/10	0	0.00	3	20.12	20.80	-3	6,805	-0.04%
2020/07/09	0	0.00	4	19.68	20.35	-4	6,897	-0.06%
2020/07/08	3	18.77	1	18.95	18.95	2	6,915	0.03%
2020/07/07	0	0.00	4	19.16	18.90	-4	6,929	-0.06%
2020/07/03	6	18.88	0	0.00	18.75	6	7,066	0.08%
2020/06/30	1	21.10	0	0.00	21.00	1	7,451	0.01%
2020/06/29	1	21.20	2	21.45	21.35	-1	7,376	-0.01%
2020/06/22	0	0.00	1	21.00	20.90	-1	7,524	-0.01%
2020/06/16	1	21.35	1	21.50	21.50	0	7,811	0.00%
2020/06/12	1	21.00	0	0.00	21.05	1	8,021	0.01%
2020/06/08	1	21.70	0	0.00	21.60	1	8,544	0.01%
2020/06/03	1	21.90	0	0.00	21.95	1	8,648	0.01%
2020/05/29	1	21.20	8	20.49	20.75	-7	8,590	-0.08%
2020/05/28	5	20.10	5	20.19	20.20	0	8,300	0.00%
2020/05/27	1	20.15	0	0.00	20.25	1	8,301	0.01%
2020/05/26	4	20.20	0	0.00	20.20	4	8,363	0.05%
2020/05/11	3	21.50	0	0.00	21.40	3	8,647	0.03%
2020/05/06	5	22.80	5	23.55	22.70	0	8,363	0.00%
2020/05/05	0	0.00	5.1	21.85	21.85	-5.1	7,974	-0.06%
2020/04/30	0	0.00	3	21.30	21.50	-3	7,860	-0.04%
2020/04/28	3	21.00	3	21.20	20.90	0	7,859	0.00%
2020/04/27	3	21.00	0	0.00	20.95	3	7,950	0.04%
2020/04/24	5	21.60	0	0.00	21.40	5	7,907	0.06%
2020/04/23	20	21.70	0	0.00	21.70	20	7,924	0.25%
2020/04/20	0	22.30	0	0.00	22.45	0	7,775	0.00%
2020/04/16	0	0.00	5	22.50	22.75	-5	7,755	-0.06%
2020/04/15	5	22.25	0	0.00	22.50	5	7,678	0.07%
2020/04/08	0	0.00	5	22.45	22.80	-5	7,182	-0.07%
2020/04/07	0	0.00	10	22.55	22.45	-10	7,275	-0.14%
2020/04/06	0	0.00	5	22.01	22.15	-5	7,363	-0.07%
2020/04/01	0	0.00	6	19.80	20.90	-6	7,208	-0.08%
2020/03/31	6	19.55	0	0.00	19.60	6	6,975	0.09%
2020/03/23	0	0.00	3	17.40	16.90	-3	6,854	-0.04%
2020/02/27	21	21.12	2	21.20	21.05	19	7,238	0.26%
2020/02/20	10	22.75	10	23.60	22.60	0	7,908	0.00%
2020/02/19	0	0.00	10	23.15	23.40	-10	8,037	-0.12%
2020/02/17	0	0.00	0.2	22.00	22.10	-0.2	8,315	0.00%
2020/02/14	2	21.80	0	0.00	21.85	2	8,357	0.02%
2020/02/12	0	0.00	10	21.55	21.45	-10	8,350	-0.12%
2020/02/10	2	20.05	2	20.30	20.60	0	8,298	0.00%
2020/02/07	0	0.00	10	20.20	20.40	-10	8,401	-0.12%
2020/02/06	1	20.05	11	20.17	20.40	-10	8,459	-0.12%
2020/02/05	0	0.00	20	19.80	19.85	-20	8,454	-0.24%
2020/01/30	0	0.00	21	19.57	19.50	-21	8,958	-0.23%
2020/01/17	0	0.00	2	21.38	21.80	-2	8,935	-0.02%
2020/01/15	1	21.15	2	21.40	21.30	-1	9,057	-0.01%
2020/01/14	2	21.33	1	21.60	21.20	1	9,062	0.01%
2020/01/13	0	0.00	2	21.33	21.50	-2	9,078	-0.02%
2020/01/10	1	20.90	1	21.05	20.90	0	9,028	0.00%
2020/01/09	1	20.75	1	20.85	20.80	0	9,054	0.00%
2020/01/08	0	0.00	1	20.50	20.55	-1	9,161	-0.01%
2020/01/07	2	20.55	0	0.00	20.70	2	9,209	0.02%
2020/01/06	0	0.00	1	20.75	20.75	-1	9,244	-0.01%
2020/01/02	11	21.06	10	21.05	21.05	1	9,261	0.01%
2019/12/31	9	21.17	1	21.25	21.00	8	9,260	0.09%
2019/12/30	1	21.90	2	21.23	22.10	-1	9,115	-0.01%
2019/12/27	1	20.80	5	20.85	20.85	-4	8,982	-0.04%
2019/12/26	0	0.00	10	20.65	20.60	-10	8,963	-0.11%
2019/12/25	5	20.50	16	20.45	20.40	-11	9,033	-0.12%
2019/12/24	11	20.66	0	0.00	20.60	11	9,141	0.12%
2019/12/23	16	21.00	0	0.00	20.95	16	9,154	0.17%
2019/12/20	0	0.00	17	21.08	20.95	-17	9,165	-0.19%
2019/12/19	6	20.78	0.2	20.60	20.70	5.8	9,054	0.06%
2019/12/18	1	20.85	5	21.05	21.05	-4	9,079	-0.04%
2019/12/17	0	0.00	10	20.95	21.00	-10	9,109	-0.11%
2019/12/13	15	20.83	0	0.00	20.60	15	9,141	0.16%
2019/12/12	35	21.06	5	21.00	20.90	30	9,128	0.33%
2019/12/11	20	20.90	0	0.00	20.90	20	9,098	0.22%
2019/12/09	10	21.25	6	21.60	21.60	4	9,079	0.04%
2019/12/06	1	21.35	0	0.00	21.25	1	9,171	0.01%
2019/12/02	10	21.50	0	0.00	21.90	10	9,716	0.10%
2019/11/29	20	22.33	10	22.45	22.05	10	9,780	0.10%
2019/11/28	1	22.40	2	22.40	22.05	-1	9,713	-0.01%
2019/11/27	0	0.00	10	23.00	23.15	-10	9,664	-0.10%
2019/11/26	21	23.23	20	24.18	23.70	1	9,509	0.01%
2019/11/25	0	0.00	15	22.93	23.10	-15	9,259	-0.16%
2019/11/22	10	23.30	11	23.07	22.85	-1	9,413	-0.01%
2019/11/21	12	22.00	22	22.15	22.40	-10	9,351	-0.11%
2019/11/20	10	21.05	11	21.82	21.85	-1	9,359	-0.01%
2019/11/18	10	20.56	0	0.00	20.30	10	9,567	0.10%
2019/11/15	0	0.00	1	19.85	20.10	-1	9,415	-0.01%
2019/11/08	0	0.00	3	18.25	18.40	-3	9,101	-0.03%
2019/11/05	0	0.00	5	18.40	18.50	-5	9,259	-0.05%
2019/11/04	1	18.10	0	0.00	18.45	1	9,313	0.01%
2019/10/31	5	18.65	0	0.00	18.30	5	9,334	0.05%
2019/10/14	0	0.00	5.1	17.00	16.95	-5.1	9,950	-0.05%
2019/10/09	0	0.00	5	16.75	16.75	-5	10,380	-0.05%
2019/10/04	5	16.30	0	0.00	16.25	5	11,757	0.04%
2019/10/01	5	16.70	0	0.00	16.70	5	12,426	0.04%
2019/09/24	0	0.00	0	17.70	17.85	0	13,504	0.00%
2019/09/20	0	0.00	8	17.91	18.10	-8	14,276	-0.06%
2019/09/19	5	17.60	10	17.30	17.65	-5	14,462	-0.03%
2019/09/18	0	0.00	0	17.70	17.80	0	14,824	0.00%
2019/09/17	0	0.00	7	17.85	17.85	-7	15,174	-0.05%
2019/09/09	0	0.00	15	17.15	17.20	-15	16,728	-0.09%
2019/09/05	0	0.00	5	16.85	17.15	-5	17,301	-0.03%
2019/09/04	5	16.40	0	0.00	16.95	5	17,261	0.03%
2019/09/02	5	17.35	0	0.00	17.35	5	17,774	0.03%
2019/08/30	0	0.00	1	16.95	16.85	-1	18,056	-0.01%
2019/08/29	5	16.75	5	16.95	16.80	0	18,340	0.00%
2019/08/23	6	17.04	0	0.00	17.20	6	18,586	0.03%
2019/08/22	12	17.39	5	17.50	17.50	7	18,861	0.04%
2019/08/21	2	17.78	0	0.00	17.60	2	18,957	0.01%
2019/08/13	5	18.45	0	0.00	18.70	5	19,818	0.03%
2019/08/12	10	19.10	5	19.00	19.10	5	19,738	0.03%
2019/08/07	5	18.50	3	18.75	18.75	2	19,921	0.01%
2019/08/06	0	0.00	6	18.93	19.00	-6	19,922	-0.03%
2019/08/02	10	18.95	10	18.70	18.70	0	20,041	0.00%
2019/08/01	21	19.69	10	19.85	19.15	11	20,065	0.05%
2019/07/31	0	0.00	5	19.90	20.20	-5	20,011	-0.02%
2019/07/29	0	0.00	1	19.30	19.60	-1	19,826	-0.01%
2019/07/26	6	18.82	5	19.15	19.25	1	19,774	0.01%
2019/07/25	5	19.40	0	0.00	19.50	5	19,590	0.03%
2019/07/19	0	0.00	5	19.60	19.65	-5	19,570	-0.03%
2019/07/18	20	19.53	20	19.33	19.20	0	19,505	0.00%
2019/07/16	0	0.00	5	19.30	19.45	-5	19,196	-0.03%
2019/07/15	0	0.00	6	18.70	19.00	-6	19,103	-0.03%
2019/07/12	6	18.37	0	0.00	18.45	6	18,755	0.03%
2019/07/11	5	18.70	0	0.00	18.75	5	18,384	0.03%
2019/07/10	5	18.85	10	18.88	18.95	-5	18,198	-0.03%
2019/07/09	5	18.40	3	18.45	18.50	2	17,815	0.01%
2019/07/08	3	18.75	0	0.00	18.95	3	18,178	0.02%
2019/07/04	1	19.45	1	19.70	19.35	0	18,778	0.00%
2019/07/03	5	19.40	5	19.55	19.30	0	18,997	0.00%
2019/07/02	5	19.35	5	19.50	19.15	0	18,961	0.00%
2019/07/01	5	19.35	11	19.62	19.85	-6	18,755	-0.03%
2019/06/27	5	18.90	0	0.00	18.90	5	18,068	0.03%
2019/06/25	9	18.99	3	19.05	19.05	6	17,867	0.03%
2019/06/21	1	19.45	0	0.00	19.15	1	17,811	0.01%
2019/06/19	0	0.00	1	19.80	19.80	-1	17,381	-0.01%
2019/06/18	1	19.15	0	0.00	19.15	1	17,041	0.01%
2019/06/13	2	20.63	1	21.50	20.80	1	15,965	0.01%
2019/06/11	9	20.33	4	20.25	20.30	5	15,276	0.03%
2019/06/10	1	21.65	0	0.00	21.55	1	14,681	0.01%
2019/06/06	0	0.00	10	22.30	22.10	-10	14,340	-0.07%
2019/06/05	0	0.00	8	21.31	21.70	-8	13,972	-0.06%
2019/06/04	6	20.38	5	19.80	19.75	1	13,549	0.01%
2019/05/28	3	22.00	0	0.00	22.25	3	12,559	0.02%
2019/05/27	0	22.30	0	0.00	22.35	0	12,165	0.00%
2019/05/24	5	22.60	3	22.35	22.20	2	12,444	0.02%
2019/05/23	5	22.00	0	0.00	22.10	5	12,101	0.04%
2019/05/17	0	0.00	3	22.10	22.25	-3	11,502	-0.03%
2019/05/16	1	22.05	1	23.30	22.10	0	11,616	0.00%
2019/05/14	0	0.00	1	22.20	22.20	-1	11,365	-0.01%
2019/05/13	1	21.20	0	0.00	21.20	1	11,421	0.01%
2019/05/10	0	0.00	10	22.83	23.10	-10	11,388	-0.09%
2019/05/09	0	0.00	2	22.30	22.05	-2	11,291	-0.02%
2019/05/07	5	23.10	0	0.00	23.10	5	11,212	0.04%
2019/05/06	0	0.00	6	23.42	23.40	-6	11,262	-0.05%
2019/04/29	1	23.40	0	0.00	23.20	1	11,526	0.01%
2019/04/26	1	23.65	0	0.00	23.65	1	11,647	0.01%
2019/04/23	1	24.95	0	0.00	25.20	1	12,894	0.01%
2019/04/19	7	25.00	0	0.00	24.90	7	13,688	0.05%
2019/04/18	0	0.00	2	24.95	24.70	-2	13,872	-0.01%
2019/04/16	0	0.00	5	25.60	26.60	-5	14,126	-0.04%
2019/04/15	5	28.60	0	0.00	27.70	5	14,031	0.04%
2019/04/12	13	28.80	22	29.38	29.50	-9	14,076	-0.06%
2019/04/11	9	29.85	11	30.47	29.55	-2	13,466	-0.01%
2019/04/10	2	28.48	1.2	28.79	29.80	0.8	13,209	0.01%
2019/04/09	0	0.00	33	27.38	28.30	-33	13,365	-0.25%
2019/04/08	0	0.00	4	25.75	25.75	-4	13,374	-0.03%
2019/04/03	5	23.25	5	23.45	23.45	0	14,466	0.00%
2019/04/02	0	0.00	5	23.60	23.65	-5	15,329	-0.03%
2019/04/01	6	23.70	6	24.03	24.15	0	16,177	0.00%
2019/03/29	5	23.95	5	24.70	24.30	0	17,091	0.00%
2019/03/28	20	23.86	70	24.06	24.75	-50	17,237	-0.29%
2019/03/26	8	24.62	22	25.07	24.85	-14	17,551	-0.08%
2019/03/25	27	23.10	36.3	23.83	24.90	-9.3	17,804	-0.05%
2019/03/22	10	25.80	33	25.85	25.65	-23	18,464	-0.12%
2019/03/21	1	25.80	2	25.95	26.15	-1	18,702	-0.01%
2019/03/20	0	0.00	3	26.65	26.65	-3	18,771	-0.02%
2019/03/19	0	0.00	3	26.45	26.45	-3	18,865	-0.02%
2019/03/18	0	0.00	3	26.30	26.25	-3	19,127	-0.02%
2019/03/15	0	0.00	12	26.21	26.25	-12	19,389	-0.06%
2019/03/14	5	25.85	0	0.00	25.80	5	19,455	0.03%
2019/03/08	1	25.35	1	25.65	25.55	0	20,845	0.00%
2019/03/07	4	25.99	1	25.90	25.90	3	23,868	0.01%
2019/03/06	3	26.15	0	0.00	26.05	3	24,135	0.01%
2019/03/05	2	26.20	0	0.00	26.30	2	24,464	0.01%
2019/02/27	0	0.00	5	26.40	26.80	-5	25,603	-0.02%
2019/02/26	1	26.25	1	26.45	26.05	0	25,578	0.00%
2019/02/25	0	0.00	4	26.19	26.40	-4	25,626	-0.02%
2019/02/22	25	26.78	11	27.53	25.90	14	25,797	0.05%
2019/02/21	0	0.00	4	26.33	26.60	-4	25,444	-0.02%
2019/02/20	0	0.00	6	26.20	26.30	-6	25,820	-0.02%
2019/02/19	3	25.90	0	0.00	25.80	3	26,184	0.01%
2019/02/18	0	0.00	3	26.20	26.05	-3	26,631	-0.01%
2019/02/15	6	25.97	0	0.00	25.90	6	27,270	0.02%
2019/02/14	11	26.46	11	26.58	26.30	0	27,498	0.00%
2019/02/13	3	26.10	0	0.00	25.95	3	27,651	0.01%
2019/02/12	0	0.00	1	26.05	26.10	-1	27,929	0.00%
2019/02/11	2	27.03	12	26.86	25.80	-10	28,180	-0.04%
2019/01/29	1	26.20	2	26.30	26.10	-1	28,678	0.00%
2019/01/28	5	26.69	0	0.00	26.10	5	29,234	0.02%
2019/01/25	0	0.00	7	26.96	27.10	-7	29,464	-0.02%
2019/01/24	0	0.00	1	26.70	26.65	-1	29,714	0.00%
2019/01/23	2	26.40	0	0.00	26.35	2	29,965	0.01%
2019/01/22	1	25.95	5	26.22	26.25	-4	30,405	-0.01%
2019/01/21	52	25.80	3	25.95	26.10	49	31,040	0.16%
2019/01/18	5	25.68	5	25.90	26.10	0	31,328	0.00%
2019/01/17	4	25.81	3	25.95	25.60	1	31,591	0.00%
2019/01/16	18	25.83	7	26.37	25.50	11	32,071	0.03%
2019/01/15	1	26.45	13	26.11	26.60	-12	32,225	-0.04%
2019/01/14	14	25.78	1	25.45	24.90	13	32,476	0.04%
2019/01/11	5	26.11	17	26.54	26.95	-12	32,773	-0.04%
2019/01/10	26	26.72	5	28.45	25.85	21	33,515	0.06%
2019/01/09	1	25.85	18	26.39	27.05	-17	33,874	-0.05%
2019/01/08	9	26.69	4	26.99	26.45	5	33,861	0.01%
2019/01/07	4	26.15	9	25.87	26.50	-5	33,744	-0.01%
2019/01/04	12	25.35	1	25.55	25.35	11	33,857	0.03%
2019/01/03	5	25.70	13	25.49	25.90	-8	34,133	-0.02%
2019/01/02	1	25.80	2	26.05	26.00	-1	34,148	0.00%
2018/12/28	3	25.65	12	25.52	25.90	-9	34,188	-0.03%
2018/12/27	20	25.82	15	25.73	25.35	5	33,933	0.01%
2018/12/26	23	25.47	18.3	25.02	25.15	4.7	33,591	0.01%
2018/12/25	60	24.32	59	24.70	25.00	1	33,485	0.00%
2018/12/24	23	25.05	2	25.35	24.30	21	32,466	0.06%
2018/12/22	31	28.13	16	27.08	26.95	15	31,995	0.05%
2018/12/21	5	29.85	1	33.50	29.85	4	31,703	0.01%
2018/12/20	15	33.15	10	33.08	33.15	5	30,989	0.02%
2018/12/19	3	34.03	4	34.16	33.50	-1	30,839	0.00%
2018/12/18	4	33.11	2.4	33.64	33.80	1.6	30,333	0.01%
2018/12/17	10	30.40	16	31.92	34.00	-6	30,131	-0.02%
2018/12/14	1	32.55	2	32.55	32.40	-1	28,984	0.00%
2018/12/13	1	36.65	0	0.00	35.95	1	28,779	0.00%
2018/12/12	15	37.19	10	36.80	37.15	5	28,657	0.02%
2018/12/11	0	0.00	3	37.00	37.25	-3	28,519	-0.01%
2018/12/10	5	36.55	5	35.70	35.70	0	28,628	0.00%
2018/12/07	5	37.12	1	37.35	36.95	4	28,793	0.01%
2018/12/06	0	0.00	5	36.70	37.15	-5	28,827	-0.02%
2018/12/05	2	38.88	0	0.00	38.05	2	28,641	0.01%
2018/12/04	10	39.67	0	0.00	38.80	10	28,707	0.03%
2018/12/03	3	39.25	1	39.65	39.55	2	28,520	0.01%
2018/11/30	13	40.77	15	41.36	40.50	-2	28,076	-0.01%
2018/11/29	1	40.20	1	39.95	39.85	0	25,114	0.00%
2018/11/28	1	39.70	2	39.80	39.50	-1	24,866	0.00%
2018/11/27	6	40.27	1	41.05	39.60	5	24,623	0.02%
2018/11/26	2	39.93	3	41.45	42.40	-1	24,142	0.00%
2018/11/22	1	39.00	0	0.00	39.00	1	23,704	0.00%
2018/11/21	6	39.80	6	39.85	40.00	0	23,783	0.00%
2018/11/19	3	40.42	1	41.05	39.75	2	23,601	0.01%
2018/11/16	1	39.90	0	0.00	41.00	1	23,394	0.00%
2018/11/15	30	39.00	46	39.48	40.30	-16	23,108	-0.07%
2018/11/14	74	38.79	60	38.83	38.60	14	22,939	0.06%
2018/11/13	2	37.85	2	37.90	38.00	0	22,676	0.00%
2018/11/12	2	37.93	3	37.67	37.20	-1	22,724	0.00%
2018/11/09	3	39.05	1	38.55	39.00	2	22,757	0.01%
2018/11/08	1	39.85	0	0.00	39.60	1	22,725	0.00%
2018/11/07	2	39.58	7	40.14	40.10	-5	22,718	-0.02%
2018/11/06	7	39.49	4	40.08	40.10	3	22,607	0.01%
2018/11/05	33	39.51	32	39.75	39.80	1	22,259	0.00%
2018/11/02	4	36.78	4	36.91	37.45	0	21,966	0.00%
2018/11/01	14	37.09	16	36.92	37.20	-2	21,945	-0.01%
2018/10/31	3	34.85	7	35.50	36.00	-4	21,813	-0.02%
2018/10/30	5	33.34	8	33.46	33.75	-3	21,765	-0.01%
2018/10/29	20	33.82	15	33.82	33.90	5	21,676	0.02%
2018/10/26	2	36.18	10	36.67	35.80	-8	21,604	-0.04%
2018/10/25	8	36.01	1	36.65	36.95	7	21,657	0.03%
2018/10/24	19	35.61	25	34.94	36.00	-6	21,581	-0.03%
2018/10/23	26	35.28	30	36.03	35.00	-4	21,479	-0.02%
2018/10/22	7	36.66	1	37.15	37.05	6	21,681	0.03%
2018/10/19	3	37.23	2	37.55	37.50	1	22,296	0.00%
2018/10/18	8	39.44	4	40.90	37.20	4	22,007	0.02%
2018/10/17	3	40.72	5	39.89	41.25	-2	21,744	-0.01%
2018/10/16	1	37.60	1	37.90	37.80	0	21,618	0.00%
2018/10/15	10	39.15	10	38.70	38.00	0	22,531	0.00%
2018/10/12	1	37.80	1	38.10	38.80	0	23,536	0.00%
2018/10/11	17	37.94	19	36.83	38.60	-2	25,095	-0.01%
2018/10/09	5	38.58	5	38.64	38.45	0	26,003	0.00%
2018/10/08	8	38.77	27	38.75	38.35	-19	27,388	-0.07%
2018/10/05	18	38.90	18	39.07	39.30	0	28,407	0.00%
2018/10/04	12	38.96	13.1	39.38	39.45	-1.1	29,031	0.00%
2018/10/03	11	39.00	9	39.13	39.40	2	29,678	0.01%
2018/10/02	51	38.80	45	38.68	39.00	6	31,099	0.02%
2018/10/01	70	37.26	63	37.27	37.20	7	31,768	0.02%
2018/09/28	0	0.00	13.3	40.27	40.30	-13.3	31,799	-0.04%
2018/09/27	0	0.00	4	38.83	39.15	-4	31,405	-0.01%
2018/09/26	1	37.50	12	38.04	38.30	-11	31,731	-0.03%
2018/09/25	23	37.74	8	38.00	37.80	15	31,642	0.05%
2018/09/21	5	36.10	8	36.39	36.95	-3	31,567	-0.01%
2018/09/20	6	36.72	1	37.35	36.10	5	31,754	0.02%
2018/09/19	0	0.00	3	37.05	36.90	-3	31,926	-0.01%
2018/09/18	11	36.65	32	36.75	37.00	-21	32,060	-0.07%
2018/09/17	4	36.69	12	36.98	36.85	-8	32,169	-0.02%
2018/09/14	36	37.19	10	37.23	36.75	26	32,605	0.08%
2018/09/13	15	36.18	18	35.71	36.55	-3	32,620	-0.01%
2018/09/12	3	32.83	22	33.73	34.10	-19	33,037	-0.06%
2018/09/11	2	32.70	3	32.73	32.90	-1	33,312	0.00%
2018/09/10	2	32.53	1	32.25	31.40	1	33,526	0.00%
2018/09/07	9	34.84	6	35.07	34.60	3	33,685	0.01%
2018/09/06	1	35.05	0	0.00	35.50	1	33,649	0.00%
2018/09/05	9	35.72	2	35.95	35.40	7	33,726	0.02%
2018/09/04	0	0.00	2	36.48	36.50	-2	33,932	-0.01%
2018/09/03	0	0.00	4	36.78	36.45	-4	34,137	-0.01%
2018/08/31	13	37.75	3	37.93	37.50	10	34,049	0.03%
2018/08/30	6	38.20	6	38.70	38.20	0	34,000	0.00%
2018/08/29	2	37.78	0	0.00	38.00	2	33,850	0.01%
2018/08/28	7	38.19	3	37.72	37.90	4	33,990	0.01%
2018/08/27	2	36.85	2	36.95	36.95	0	33,762	0.00%
2018/08/24	3	36.77	2	37.00	37.00	1	33,703	0.00%
2018/08/23	5	37.34	3	37.25	37.35	2	33,748	0.01%
2018/08/22	2	36.55	0	0.00	36.45	2	33,591	0.01%
2018/08/21	2	36.05	10	36.36	37.00	-8	33,515	-0.02%
2018/08/20	0	0.00	4	34.60	34.90	-4	33,258	-0.01%
2018/08/17	3	36.18	1	36.00	35.95	2	32,963	0.01%
2018/08/16	13	37.27	13	36.77	36.50	0	32,932	0.00%
2018/08/15	1	37.70	2	37.73	37.75	-1	32,796	0.00%
2018/08/10	7	38.16	0	0.00	37.55	7	32,335	0.02%
2018/08/09	3	37.80	9	38.04	38.50	-6	32,402	-0.02%
2018/08/08	10	38.35	8	38.45	38.50	2	32,045	0.01%
2018/08/07	6	38.20	0	0.00	37.80	6	31,959	0.02%
2018/08/06	0	0.00	2	37.85	38.40	-2	31,876	-0.01%
2018/08/03	1	38.55	0	0.00	38.30	1	31,840	0.00%
2018/08/02	8	38.09	10	38.50	38.25	-2	31,622	-0.01%
2018/08/01	13	38.93	10	39.31	38.55	3	31,208	0.01%
2018/07/31	8	39.13	6	38.77	39.00	2	30,949	0.01%
2018/07/30	32	38.61	31	39.08	38.85	1	30,952	0.00%
2018/07/27	2	40.33	2	41.70	40.30	0	30,732	0.00%
2018/07/26	14	40.44	23	39.84	41.00	-9	30,091	-0.03%
2018/07/25	0	0.00	2	37.95	37.80	-2	28,944	-0.01%
2018/07/24	21	38.50	18	38.66	37.85	3	28,687	0.01%
2018/07/23	3	36.12	11	37.21	37.70	-8	28,353	-0.03%
2018/07/20	27	38.18	20	38.15	37.85	7	28,098	0.02%
2018/07/19	6	37.29	11	37.49	39.10	-5	27,102	-0.02%
2018/07/18	11	38.60	7	37.72	36.30	4	26,238	0.02%
2018/07/17	6	37.13	12.4	37.37	38.50	-6.4	24,840	-0.03%
2018/07/16	16	36.01	10	36.21	36.90	6	24,405	0.02%
2018/07/13	4	33.84	6	34.73	35.30	-2	23,929	-0.01%
2018/07/12	5	32.86	5.8	32.81	33.10	-0.8	24,538	0.00%
2018/07/11	2	31.75	5	31.55	32.20	-3	23,919	-0.01%
2018/07/10	22	31.76	23	31.92	31.30	-1	23,340	0.00%
2018/07/09	5	29.96	6.9	30.35	30.90	-1.9	22,037	-0.01%
2018/07/06	1	28.10	4	28.48	28.10	-3	21,204	-0.01%
2018/07/05	1	27.75	0	0.00	27.80	1	20,833	0.00%
2018/07/04	2	27.68	4	27.71	28.15	-2	21,097	-0.01%
2018/07/03	2	26.93	2	27.03	26.60	0	20,684	0.00%
2018/07/02	2	26.53	0	0.00	27.00	2	20,737	0.01%
2018/06/26	0	0.00	1	27.30	26.85	-1	21,086	0.00%
2018/06/25	0	0.00	3	27.30	27.00	-3	21,130	-0.01%
2018/06/22	1	27.75	0	0.00	28.00	1	20,991	0.00%
2018/06/21	0	0.00	11	28.00	27.90	-11	20,985	-0.05%
2018/06/12	0	0.00	1	25.70	25.75	-1	21,844	0.00%
2018/05/24	1	23.70	0	0.00	23.65	1	25,851	0.00%
2018/05/23	0	0.00	0.5	22.80	22.90	-0.5	25,890	0.00%
2018/05/22	0	0.00	10	22.60	22.65	-10	26,037	-0.04%
2018/05/15	15	22.65	5	22.75	22.70	10	26,477	0.04%
2018/05/11	0	0.00	3	22.42	22.90	-3	26,943	-0.01%
2018/05/10	1	22.05	0	0.00	21.95	1	26,822	0.00%
2018/05/07	0	0.00	0.2	22.15	22.25	-0.2	27,186	0.00%
2018/05/04	0	0.00	0.2	21.80	21.85	-0.2	26,992	0.00%
2018/05/02	2	22.10	1	22.10	21.85	1	27,866	0.00%
2018/04/30	1	21.90	0	0.00	22.25	1	28,055	0.00%
2018/04/27	0	0.00	1	22.05	21.50	-1	28,147	0.00%
2018/04/26	1	21.00	0	0.00	21.00	1	28,129	0.00%
2018/04/24	0	0.00	27	25.30	24.65	-27	30,043	-0.09%
2018/04/23	1	25.40	5	26.36	25.55	-4	31,044	-0.01%
2018/04/20	0	0.00	2.3	26.53	26.60	-2.3	31,914	-0.01%
2018/04/19	14	25.40	2.5	25.88	26.00	11.5	31,765	0.04%
2018/04/18	10	24.60	19	24.52	25.10	-9	31,735	-0.03%
2018/04/17	1	22.90	0	0.00	22.95	1	30,391	0.00%
2018/04/16	0	0.00	21	23.50	22.90	-21	31,112	-0.07%
2018/04/13	0	0.00	2	23.43	23.30	-2	31,783	-0.01%
2018/04/12	0.5	22.80	3	23.25	22.95	-2.5	32,459	-0.01%
2018/04/11	0	0.00	10	23.05	23.10	-10	32,598	-0.03%
2018/04/10	10	23.00	10	23.40	22.75	0	32,878	0.00%
2018/04/09	10	22.85	2	22.95	22.85	8	32,705	0.02%
2018/04/03	0	0.00	0	22.35	22.45	0	32,680	0.00%
2018/03/30	0	0.00	6	22.13	22.45	-6	34,037	-0.02%
2018/03/29	1.5	21.23	0	0.00	21.10	1.5	34,292	0.00%
2018/03/28	1	22.75	6	22.90	22.25	-5	34,780	-0.01%
2018/03/27	6	22.50	0	0.00	22.50	6	35,612	0.02%
2018/03/26	6	22.35	10	22.79	22.40	-4	35,658	-0.01%
2018/03/23	6	22.10	0	0.00	22.60	6	35,662	0.02%
2018/03/22	2	21.78	2	21.90	20.60	0	35,100	0.00%
2018/03/21	1	22.80	0	0.00	22.30	1	34,713	0.00%
2018/03/15	10	22.85	1	22.95	23.40	9	36,500	0.02%
2018/03/14	22	22.70	0	0.00	22.70	22	36,098	0.06%
2018/03/13	3	22.53	0	0.00	22.70	3	36,315	0.01%
2018/03/12	13	22.76	2	23.25	22.50	11	37,135	0.03%
2018/03/09	5	24.61	2	24.20	24.05	3	37,162	0.01%
2018/03/08	2	25.05	2	25.35	24.70	0	36,993	0.00%
2018/03/07	0	24.35	0	24.35	24.45	0	36,686	0.00%
2018/03/06	1	24.40	0	0.00	24.05	1	37,174	0.00%
2018/03/01	10	25.70	0	0.00	25.20	10	39,166	0.03%
2018/02/26	0	0.00	1	26.00	25.85	-1	40,682	0.00%
2018/02/23	0	0.00	10	25.95	25.95	-10	41,882	-0.02%
2018/02/21	0	0.00	3	25.00	25.10	-3	43,062	-0.01%
2018/02/05	10	24.10	1	24.10	24.10	9	45,150	0.02%
2018/02/01	3	24.08	2	23.85	23.85	1	44,976	0.00%
2018/01/30	2	23.50	2	23.60	23.80	0	44,613	0.00%
2018/01/29	1	24.50	0	0.00	23.60	1	44,175	0.00%
2018/01/26	17	23.66	4	24.43	24.40	13	43,975	0.03%
2018/01/25	5	24.22	2	24.25	23.35	3	43,454	0.01%
2018/01/24	0	0.00	2.3	25.35	25.15	-2.3	43,046	-0.01%
2018/01/23	4	25.81	3	25.63	25.80	1	42,885	0.00%
2018/01/22	2	25.90	2	25.85	25.65	0	42,862	0.00%
2018/01/19	4	25.63	7.3	25.48	26.40	-3.3	42,647	-0.01%
2018/01/18	2	27.70	9	26.26	25.40	-7	41,939	-0.02%
2018/01/17	2	27.58	3.1	27.80	27.35	-1.1	41,695	0.00%
2018/01/16	2	25.65	9	26.01	27.40	-7	40,665	-0.02%
2018/01/15	0	0.00	6	24.38	25.05	-6	39,476	-0.02%
2018/01/12	0	0.00	5.1	24.10	24.10	-5.1	38,812	-0.01%
2018/01/11	3	23.75	7.2	23.77	23.55	-4.2	37,846	-0.01%
2018/01/10	19	23.92	21	23.87	23.60	-2	37,431	-0.01%
2018/01/09	31	22.53	26	22.98	22.15	5	36,748	0.01%
2018/01/08	0	0.00	16.2	22.23	22.60	-16.2	36,228	-0.04%
2018/01/05	0	0.00	2	20.58	20.55	-2	36,017	-0.01%
2018/01/04	0	0.00	6	20.04	20.30	-6	35,795	-0.02%
2018/01/03	0	0.00	102.6	19.46	19.80	-102.6	35,508	-0.29%	大賣/鉅額交易
2018/01/02	98	19.20	0.8	19.15	19.30	97.2	35,193	0.28%