大同 (2371)-國票-中港券商分點個股進出

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
48.40
漲跌
▲0.80
漲幅
+1.68%
成交量
19,036張
產業
上市電機機械類股
908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－國票-中港券商分點個股進出

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

國票-中港券商分點個股進出
國票-中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	21	48.54	1	48.70	48.40	20	11,086	0.18%
2024/11/20	5	48.10	10	47.92	47.60	-5	10,876	-0.05%
2024/11/18	15	46.96	15	47.71	46.95	0	11,010	0.00%
2024/11/15	10	47.60	5	47.75	47.80	5	11,209	0.04%
2024/11/12	1.1	44.95	0	0.00	45.00	1.1	11,475	0.01%
2024/11/08	0	0.00	1	47.30	46.45	-1	11,794	-0.01%
2024/11/06	5	46.95	21	46.78	46.70	-16	12,122	-0.13%
2024/11/05	1	47.00	0	0.00	46.60	1	12,341	0.01%
2024/10/29	1	44.50	0	0.00	44.45	1	13,211	0.01%
2024/10/28	21	45.03	0	0.00	45.25	21	13,238	0.16%
2024/10/25	0	0.00	4	44.50	44.35	-4	13,388	-0.03%
2024/10/18	0	0.00	19	45.40	45.40	-19	14,777	-0.13%
2024/10/17	0	0.00	0.1	46.00	46.15	-0.1	14,947	0.00%
2024/10/16	0.1	45.00	0	0.00	45.00	0.1	15,277	0.00%
2024/10/11	2	46.80	2	46.55	46.55	0	15,604	0.00%
2024/10/09	1.1	46.12	1	47.27	46.10	0.1	15,933	0.00%
2024/10/08	0.2	47.37	0	0.00	47.25	0.2	16,105	0.00%
2024/10/07	5	47.75	0	0.00	48.50	5	16,298	0.03%
2024/10/01	0.5	48.08	0	0.00	48.10	0.5	16,571	0.00%
2024/09/30	5	49.45	0	0.00	49.15	5	16,810	0.03%
2024/09/27	4	49.83	4	51.20	49.85	0	16,833	0.00%
2024/09/26	0	0.00	7.6	50.60	50.00	-7.6	16,671	-0.05%
2024/09/25	0	0.00	8	48.50	48.35	-8	16,476	-0.05%
2024/09/23	0	0.00	17	48.50	48.40	-17	16,760	-0.10%
2024/09/19	4	48.10	1	48.15	48.30	3	17,308	0.02%
2024/09/18	0.2	48.38	10	48.45	47.80	-9.8	17,447	-0.06%
2024/09/16	2.1	48.42	0	0.00	48.45	2.1	17,684	0.01%
2024/09/13	3	47.53	33	48.02	47.60	-30	18,149	-0.17%
2024/09/12	97	46.63	51	46.90	46.50	46	18,840	0.24%
2024/09/11	0.1	45.90	8	45.18	45.80	-8	19,794	-0.04%
2024/09/10	7	43.40	0	0.00	43.70	7	22,500	0.03%
2024/09/05	0	0.00	3	42.95	42.10	-3	25,244	-0.01%
2024/09/04	2	44.00	0	0.00	43.45	2	25,549	0.01%
2024/09/03	5	45.70	0	0.00	45.80	5	25,836	0.02%
2024/08/21	4	45.75	4	46.10	45.60	0	26,964	0.00%
2024/08/19	7	45.98	5	45.35	45.35	2	28,128	0.01%
2024/08/16	0	0.00	10	45.23	45.25	-10	28,131	-0.04%
2024/08/15	1	45.65	5	46.20	45.25	-4	28,330	-0.01%
2024/08/14	0	0.00	16	45.78	46.35	-16	28,454	-0.06%
2024/08/13	1	46.35	0	0.00	46.30	1	28,432	0.00%
2024/08/09	1.2	47.05	0	0.00	46.80	1.2	29,119	0.00%
2024/08/08	2	46.25	2	46.35	45.85	0	29,815	0.00%
2024/08/07	0	0.00	15	46.30	47.30	-15	31,118	-0.05%
2024/08/06	10	42.80	0	0.00	43.45	10	31,592	0.03%
2024/08/05	6	44.38	7	45.52	44.00	-1	32,385	0.00%
2024/08/02	10	49.60	0	0.00	48.85	10	33,770	0.03%
2024/08/01	1	50.10	41	50.31	50.80	-40	34,314	-0.12%
2024/07/29	5	52.10	0	0.00	50.00	5	37,526	0.01%
2024/07/23	5	52.08	5	51.30	52.40	0	39,299	0.00%
2024/07/22	26	51.85	16	51.86	50.40	10	41,384	0.02%
2024/07/19	3	53.90	3	53.90	53.30	0	42,796	0.00%
2024/07/18	0	0.00	3	54.73	55.10	-3	45,811	-0.01%
2024/07/17	1	55.40	117	56.32	55.20	-116	48,756	-0.24%	大賣/鉅額交易
2024/07/15	2	56.20	3	55.87	55.90	-1	61,712	0.00%
2024/07/12	3	56.27	5	56.78	56.00	-2	66,709	0.00%
2024/07/11	21	57.64	5	56.90	56.50	16	71,128	0.02%
2024/07/10	2	57.15	0	0.00	57.00	2	73,155	0.00%
2024/07/09	3	56.50	0	0.00	56.90	3	77,327	0.00%
2024/07/08	1	55.90	4	56.40	55.80	-3	80,694	0.00%
2024/07/05	6	57.67	0	0.00	57.40	6	81,811	0.01%
2024/07/04	6	57.35	9	58.11	57.50	-3	82,160	0.00%
2024/07/01	8	56.59	0	0.00	56.40	8	83,876	0.01%
2024/06/28	5	57.22	5	57.12	57.00	0	84,812	0.00%
2024/06/27	5	57.30	0	0.00	57.10	5	85,438	0.01%
2024/06/26	24	57.78	19	58.70	57.70	5	86,240	0.01%
2024/06/25	32	58.83	32	58.59	58.90	0	88,025	0.00%
2024/06/24	9	57.50	4	57.23	57.10	5	89,856	0.01%
2024/06/21	8	58.08	10	58.38	57.90	-2	92,872	0.00%
2024/06/20	25	58.97	16	59.28	58.60	9	93,301	0.01%
2024/06/19	12.1	58.38	42	58.52	57.90	-30	93,020	-0.03%
2024/06/18	45	60.22	31	60.66	60.10	14	92,347	0.02%
2024/06/17	90	59.58	109	60.16	60.30	-19	91,143	-0.02%	大賣/
2024/06/14	75	57.48	100	57.70	57.60	-25	88,333	-0.03%
2024/06/13	1.5	54.90	7	55.23	55.70	-5.5	85,884	-0.01%
2024/06/12	19	54.20	9	54.67	54.00	10	85,712	0.01%
2024/06/11	18	55.37	2	55.00	54.80	16	85,653	0.02%
2024/06/07	6	55.40	2	55.40	56.00	4	85,656	0.00%
2024/06/06	10	53.40	2	53.20	53.60	8	85,683	0.01%
2024/06/05	17	54.24	5.6	53.86	54.10	11.4	85,997	0.01%
2024/06/04	15	54.70	7	55.24	54.40	8	86,422	0.01%
2024/06/03	1	54.60	1	54.90	54.90	0	86,617	0.00%
2024/05/31	1	54.30	1	54.80	54.20	0	87,292	0.00%
2024/05/30	42	54.40	3	54.27	54.30	39	87,589	0.04%
2024/05/29	10	55.50	0	0.00	55.30	10	88,352	0.01%
2024/05/28	4	56.35	5	56.70	56.20	-1	89,389	0.00%
2024/05/27	20	56.64	20	56.45	56.80	0	90,439	0.00%
2024/05/24	8	55.68	6.1	54.63	55.40	2	90,558	0.00%
2024/05/23	81.6	56.15	1	57.00	55.40	80.6	90,651	0.09%
2024/05/22	0	58.10	0	0.00	58.00	0	90,576	0.00%
2024/05/21	7	58.97	17	59.32	58.90	-10	91,475	-0.01%
2024/05/20	3	60.77	5	60.60	59.70	-2	91,288	0.00%
2024/05/17	10	60.10	12	60.06	60.10	-2	91,264	0.00%
2024/05/16	10	59.84	91	59.88	59.30	-81	91,331	-0.09%
2024/05/15	11	60.45	89	60.22	59.80	-78	91,268	-0.09%
2024/05/14	20.1	60.21	29.4	60.47	60.00	-9.3	90,961	-0.01%
2024/05/13	25.1	60.42	13	60.96	61.70	12.1	90,216	0.01%
2024/05/10	8	64.60	18	64.07	64.10	-10	88,919	-0.01%
2024/05/09	20	66.40	72	66.80	65.00	-52	88,404	-0.06%
2024/05/08	43	66.77	22	66.43	66.80	21	87,233	0.02%
2024/05/07	23	63.83	18	63.41	64.20	5	85,613	0.01%
2024/05/06	15.1	63.30	4	64.13	62.70	11.1	84,907	0.01%
2024/05/03	3	64.37	251	65.92	63.80	-248	84,286	-0.29%	大賣/鉅額交易
2024/05/02	154	65.97	34	66.43	65.60	120	82,991	0.14%	大買/鉅額交易
2024/04/30	59	65.39	14	65.58	65.40	45	81,769	0.06%
2024/04/29	44.1	67.72	31	67.61	66.10	13.1	81,429	0.02%
2024/04/26	85	68.09	10	67.87	67.50	75	80,497	0.09%
2024/04/25	71	67.79	82	68.90	69.00	-11	78,243	-0.01%
2024/04/24	183	67.94	136.1	68.61	68.40	46.9	76,509	0.06%	大買/大賣/
2024/04/23	219	66.17	65	64.97	64.10	154	73,696	0.21%	大買/鉅額交易
2024/04/22	159	68.48	582	69.26	65.40	-423	70,731	-0.60%	大買/大賣/鉅額交易
2024/04/19	256	68.33	438	69.24	69.10	-182	65,278	-0.28%	大買/大賣/鉅額交易
2024/04/18	51	65.31	83	65.14	64.40	-32	57,904	-0.06%
2024/04/17	117	63.98	483	63.84	64.30	-366	53,106	-0.69%	大買/大賣/鉅額交易
2024/04/16	416.1	59.27	43	58.93	58.50	373.1	49,311	0.76%	大買/鉅額交易
2024/04/15	335	62.59	98	61.88	61.40	237	47,576	0.50%	大買/鉅額交易
2024/04/12	125	59.80	248	60.16	60.50	-123	43,297	-0.28%	大買/大賣/鉅額交易
2024/04/11	24	56.50	26	56.35	56.10	-2	39,668	-0.01%
2024/04/10	30	56.01	20	55.79	55.60	10	38,329	0.03%
2024/04/09	33	55.12	39	55.65	56.50	-6	37,828	-0.02%
2024/04/08	40	56.11	19	56.02	55.50	21	36,676	0.06%
2024/04/03	9	56.59	4	55.80	55.80	5	35,957	0.01%
2024/04/02	50	57.24	92	57.39	56.90	-42	35,641	-0.12%
2024/04/01	65	56.44	15	56.30	56.30	50	34,583	0.14%
2024/03/29	89	57.12	11	56.73	56.50	78	33,852	0.23%
2024/03/28	22	58.51	124	58.57	57.70	-102	32,860	-0.31%	大賣/鉅額交易
2024/03/27	110	56.17	23	56.32	55.00	87	30,836	0.28%	大買/
2024/03/26	41	55.19	119.5	55.95	57.30	-78.5	28,680	-0.27%	大賣/
2024/03/25	41	51.49	55	50.80	52.10	-14	25,924	-0.05%
2024/03/22	15	48.73	11	49.69	49.10	4	25,168	0.02%
2024/03/21	2	49.20	9	49.25	49.25	-7	24,898	-0.03%
2024/03/20	10	47.90	0	0.00	47.15	10	24,771	0.04%
2024/03/19	23	48.22	5	47.65	47.65	18	24,685	0.07%
2024/03/18	22	48.07	23	47.65	48.20	-1	24,729	0.00%
2024/03/15	1	47.55	1	47.05	47.10	0	24,833	0.00%
2024/03/14	18	48.76	8	48.98	48.35	10	24,911	0.04%
2024/03/13	32	49.11	3	49.42	48.65	29	25,374	0.11%
2024/03/12	19.1	49.92	1	49.35	49.40	18.1	25,446	0.07%
2024/03/11	14	50.34	10	51.81	51.10	4	25,129	0.02%
2024/03/08	10	50.66	3	50.05	50.00	7	25,079	0.03%
2024/03/07	19	52.48	10.5	53.14	52.50	8.5	24,578	0.03%
2024/03/06	3	53.67	17	53.16	53.00	-14	24,338	-0.06%
2024/03/05	59	52.28	21	53.23	52.20	38	23,679	0.16%
2024/03/04	54	54.06	15	53.37	53.00	39	23,361	0.17%
2024/03/01	49	51.92	25	52.17	53.40	24	22,505	0.11%
2024/02/29	12	49.99	28	50.70	51.90	-16	21,476	-0.07%
2024/02/27	40	47.83	2	47.75	48.40	38	20,553	0.18%
2024/02/26	11	47.95	39.5	47.91	48.15	-28.5	20,060	-0.14%
2024/02/23	18.5	46.01	14	46.32	46.75	4.5	19,334	0.02%
2024/02/22	19	46.12	721	46.56	45.40	-702	18,630	-3.77%	大賣/鉅額交易
2024/02/21	0	0.00	11	44.77	44.40	-11	17,449	-0.06%
2024/02/20	37	44.30	0	0.00	44.00	37	17,456	0.21%
2024/02/19	2	45.05	12	45.20	45.35	-10	17,640	-0.06%
2024/02/16	54	45.04	10	44.00	44.10	44	17,583	0.25%
2024/02/15	10	45.45	33	46.16	46.30	-23	17,157	-0.13%
2024/02/05	50	44.67	18	45.00	45.00	32	16,901	0.19%
2024/02/02	2	45.03	0	0.00	45.30	2	16,724	0.01%
2024/02/01	0	0.00	20	44.80	45.15	-20	16,541	-0.12%
2024/01/31	10	44.20	0	0.00	43.85	10	16,288	0.06%
2024/01/30	2	43.40	0	0.00	43.55	2	16,196	0.01%
2024/01/29	20	43.68	0	0.00	43.70	20	16,166	0.12%
2024/01/26	19	43.11	14	43.28	43.25	5	16,132	0.03%
2024/01/25	33	43.43	0	0.00	43.55	33	16,102	0.20%
2024/01/24	8	43.90	806	43.78	44.00	-798	16,027	-4.98%	大賣/鉅額交易
2024/01/23	0	0.00	32.1	43.04	43.30	-32.1	15,843	-0.20%
2024/01/22	20	42.05	12	42.30	41.90	8	15,250	0.05%
2024/01/19	5	39.98	7	39.96	40.40	-2	15,055	-0.01%
2024/01/18	1	39.05	1	38.50	39.20	0	15,014	0.00%
2024/01/17	18	40.74	3	39.00	38.90	15	14,868	0.10%
2024/01/16	9.1	42.43	0	0.00	42.15	9.1	14,429	0.06%
2024/01/15	37	43.51	19	43.89	43.35	18	14,307	0.13%
2024/01/12	40	43.43	19	43.24	43.00	21	14,205	0.15%
2024/01/11	49	44.31	44	44.72	44.55	5	13,967	0.04%
2024/01/10	87	45.01	52	45.81	43.85	35	13,784	0.25%
2024/01/09	7	44.59	72	44.49	45.20	-65	13,044	-0.50%
2024/01/08	1	42.90	16	43.21	43.00	-15	12,562	-0.12%
2024/01/04	1	41.95	2	42.65	41.95	-1	12,394	-0.01%
2024/01/03	7	42.12	6	42.90	42.25	1	12,384	0.01%
2024/01/02	7	42.21	1	43.00	42.25	6	12,332	0.05%
2023/12/29	6	42.03	1	42.20	42.00	5	12,419	0.04%
2023/12/28	2	41.65	23	42.54	42.50	-21	12,470	-0.17%
2023/12/27	10	42.45	10	42.09	42.05	0	12,511	0.00%
2023/12/26	10	42.20	5	42.15	41.90	5	12,484	0.04%
2023/12/25	20	42.35	23	42.74	42.15	-3	12,479	-0.02%
2023/12/22	11	42.63	0	0.00	41.80	11	12,460	0.09%
2023/12/21	80	42.60	25	42.70	42.05	55	12,706	0.43%
2023/12/20	5	43.79	74	42.57	43.50	-69	12,549	-0.55%
2023/12/19	10	40.65	0	0.00	41.10	10	12,119	0.08%
2023/12/18	32	41.09	0	0.00	41.10	32	12,120	0.26%
2023/12/15	14	41.74	0	0.00	41.15	14	12,140	0.12%
2023/12/14	17	42.41	2	42.50	42.20	15	12,057	0.12%
2023/12/13	34	43.18	0	0.00	42.35	34	12,046	0.28%
2023/12/12	4	43.85	4	44.66	44.00	0	12,480	0.00%
2023/12/11	0	0.00	12	43.99	44.10	-12	12,984	-0.09%
2023/12/08	29	42.54	47	43.32	43.10	-18	12,876	-0.14%
2023/12/07	7	41.90	44	42.43	42.00	-37	12,339	-0.30%
2023/12/06	41	40.85	50	40.71	40.20	-9	11,933	-0.08%
2023/12/05	13	41.31	174	41.65	41.65	-161	11,799	-1.36%	大賣/鉅額交易
2023/12/04	2	40.45	5	40.86	40.55	-3	11,563	-0.03%
2023/12/01	762	40.04	200	40.05	40.05	562	11,742	4.79%	大買/大賣/鉅額交易
2023/11/30	15	40.58	0	0.00	40.35	15	12,005	0.12%
2023/11/29	11	40.59	10	40.74	40.85	1	12,862	0.01%
2023/11/28	53	40.44	11	40.65	40.50	42	12,710	0.33%
2023/11/27	2	39.95	38	40.70	40.45	-36	12,563	-0.29%
2023/11/24	783	39.50	57	40.10	40.10	726	12,470	5.82%	大買/鉅額交易
2023/11/23	15	38.73	0.2	38.60	38.80	14.8	12,257	0.12%
2023/11/17	42	38.63	0	0.00	38.30	42	12,353	0.34%
2023/11/16	2	38.80	35	38.55	38.80	-33	12,346	-0.27%
2023/11/15	30.2	37.20	0	0.00	36.90	30.2	11,939	0.25%
2023/11/14	0.1	36.35	0	0.00	36.30	0.1	11,891	0.00%
2023/11/08	2	37.25	0	0.00	36.80	2	12,513	0.02%
2023/11/07	0.1	36.70	0	0.00	36.60	0.1	12,793	0.00%
2023/11/06	2	36.65	0	0.00	36.95	2	13,005	0.02%
2023/11/03	10	36.56	0	0.00	36.35	10	13,287	0.08%
2023/11/02	0	0.00	4	35.95	36.30	-4	13,822	-0.03%
2023/11/01	9	35.70	0	0.00	35.75	9	13,894	0.06%
2023/10/31	10	36.93	0	0.00	35.80	10	13,983	0.07%
2023/10/30	20	37.04	0	0.00	37.00	20	14,145	0.14%
2023/10/27	0.2	37.25	0	0.00	37.15	0.2	14,306	0.00%
2023/10/18	1	40.00	0	0.00	40.10	1	16,362	0.01%
2023/10/11	100	43.90	0	0.00	43.70	100	20,848	0.48%
2023/10/06	1	43.60	0	0.00	43.65	1	21,305	0.00%
2023/10/04	0	0.00	0.3	42.60	43.15	-0.3	22,495	0.00%
2023/09/28	1	44.50	1.2	44.41	44.40	-0.2	24,060	0.00%
2023/09/26	0	0.00	49	44.88	44.05	-49	25,045	-0.20%
2023/09/20	54	44.52	0	0.00	44.35	54	27,851	0.19%
2023/09/19	0.3	46.50	5	46.10	45.35	-4.7	28,965	-0.02%
2023/09/18	18.2	45.12	13	44.85	44.80	5.2	30,060	0.02%
2023/09/15	0	43.70	1	44.05	44.75	-1	31,694	0.00%
2023/09/14	4	44.23	4	44.95	44.50	0	32,984	0.00%
2023/09/12	0	0.00	2	48.10	48.20	-2	35,268	-0.01%
2023/09/11	11	47.85	6	48.45	48.20	5	36,414	0.01%
2023/09/08	1	48.75	6	48.72	48.75	-5	36,555	-0.01%
2023/09/07	6	48.00	78	48.20	48.60	-72	36,697	-0.20%
2023/09/06	14	47.98	9	47.40	48.45	5	36,960	0.01%
2023/09/05	21	45.87	19.1	45.95	47.80	1.9	37,121	0.01%
2023/09/04	130.1	45.94	23	45.78	46.35	107.1	37,065	0.29%	大買/鉅額交易
2023/09/01	0	0.00	40	50.73	50.80	-40	36,376	-0.11%
2023/08/30	5	50.60	5	51.30	51.30	0	37,188	0.00%
2023/08/29	1	51.30	0	0.00	51.30	1	37,936	0.00%
2023/08/28	1	51.00	1	50.30	50.00	0	38,633	0.00%
2023/08/23	10	49.78	0	0.00	50.10	10	42,583	0.02%
2023/08/22	28	49.80	8	49.65	49.50	20	43,485	0.05%
2023/08/21	1	50.90	0	0.00	50.40	1	44,155	0.00%
2023/08/18	0.1	51.80	0	0.00	50.60	0.1	44,402	0.00%
2023/08/17	4	51.63	10	52.08	52.20	-6	44,375	-0.01%
2023/08/16	0	0.00	1	51.10	51.10	-1	44,369	0.00%
2023/08/15	2	50.80	2	51.20	51.50	0	44,880	0.00%
2023/08/11	0	0.00	11	50.08	51.70	-11	45,956	-0.02%
2023/08/10	42	50.13	0	0.00	49.70	42	46,275	0.09%
2023/08/09	22	51.60	7	51.94	51.60	15	47,828	0.03%
2023/08/08	0	0.00	13.2	51.93	52.00	-13.2	48,881	-0.03%
2023/08/07	0	0.00	112	50.24	50.30	-112	48,685	-0.23%	大賣/鉅額交易
2023/08/04	22	48.91	2	48.90	49.10	20	48,602	0.04%
2023/08/02	112	49.65	0	0.00	48.90	112	48,614	0.23%	大買/鉅額交易
2023/08/01	5	49.57	5	49.80	49.60	0	48,699	0.00%
2023/07/31	0	0.00	1	48.80	49.50	-1	48,511	0.00%
2023/07/28	22.1	48.72	59	48.80	48.55	-36.9	48,043	-0.08%
2023/07/27	7.2	49.52	3	50.10	49.35	4.2	47,803	0.01%
2023/07/26	58.1	51.31	10	50.98	50.30	48.1	47,496	0.10%
2023/07/25	16	51.40	144.1	51.84	51.30	-128.1	46,907	-0.27%	大賣/鉅額交易
2023/07/24	23.1	51.87	7	51.30	51.00	16.1	46,661	0.03%
2023/07/21	84	52.57	107	52.73	52.80	-23	46,230	-0.05%	大賣/
2023/07/20	11	52.59	9	52.59	52.60	2	46,001	0.00%
2023/07/19	12	51.74	2	52.15	51.30	10	45,630	0.02%
2023/07/18	111	49.96	29.1	50.20	51.00	81.9	44,970	0.18%	大買/
2023/07/17	298.4	49.44	49	49.30	49.10	249.4	43,990	0.57%	大買/鉅額交易
2023/07/14	165	55.03	173	56.22	54.30	-8	42,403	-0.02%	大買/大賣/
2023/07/13	20	54.64	8	55.03	54.20	12	41,091	0.03%
2023/07/12	14	53.67	14	54.12	54.10	0	40,629	0.00%
2023/07/11	18	54.35	20	54.88	54.20	-2	40,040	0.00%
2023/07/10	5	54.50	1	53.40	53.10	4	39,308	0.01%
2023/07/07	0	0.00	4	54.70	54.60	-4	38,917	-0.01%
2023/07/06	27	55.65	72	55.57	55.30	-45	38,123	-0.12%
2023/07/05	40	54.85	0	0.00	54.80	40	37,616	0.11%
2023/07/04	44	56.21	29	57.10	56.00	15	37,100	0.04%
2023/07/03	31	57.05	16	56.71	56.60	15	36,606	0.04%
2023/06/30	6	54.53	6	55.30	54.30	0	35,940	0.00%
2023/06/29	148	54.24	153.1	54.61	55.00	-5.1	35,190	-0.01%	大買/大賣/
2023/06/28	25.1	54.44	91.6	54.48	54.50	-66.6	34,879	-0.19%
2023/06/27	9	53.11	6	53.33	52.20	3	34,017	0.01%
2023/06/26	26	52.59	23	52.39	53.90	3	32,824	0.01%
2023/06/21	151	51.13	96	50.31	51.70	55	31,520	0.17%	大買/
2023/06/20	133	50.22	77	49.87	49.95	56	29,760	0.19%	大買/
2023/06/19	16	46.18	15	45.78	46.20	1	27,664	0.00%
2023/06/16	32	46.49	30	46.51	45.85	2	26,909	0.01%
2023/06/15	100	45.20	51	45.00	45.80	49	24,277	0.20%
2023/06/14	0	0.00	1	41.95	41.65	-1	23,131	0.00%
2023/06/13	18	41.48	58	41.21	41.40	-40	22,936	-0.17%
2023/06/12	11	41.19	12	41.53	41.30	-1	22,698	0.00%
2023/06/09	19	40.51	28	40.74	40.70	-9	22,253	-0.04%
2023/06/08	1	40.80	0	0.00	40.60	1	21,933	0.00%
2023/06/07	6	40.90	5	41.35	41.15	1	21,747	0.00%
2023/06/06	22	41.00	26	41.09	40.90	-4	21,565	-0.02%
2023/06/05	36	41.77	23.2	41.76	41.50	12.8	21,405	0.06%
2023/06/02	57	41.87	44	41.99	41.65	13	21,057	0.06%
2023/06/01	63	41.85	60	41.99	41.70	3	20,241	0.01%
2023/05/31	49	41.37	59	41.99	42.30	-10	19,439	-0.05%
2023/05/30	48.2	40.94	38	40.72	40.80	10.2	17,792	0.06%
2023/05/29	37	39.93	20	40.53	40.10	17	16,540	0.10%
2023/05/26	40	39.47	17	39.45	40.15	23	15,217	0.15%
2023/05/25	1	39.10	90	38.70	39.65	-89	14,265	-0.62%
2023/05/24	11	38.45	1	38.25	38.40	10	13,437	0.07%
2023/05/23	10	38.18	0	0.00	37.80	10	13,221	0.08%
2023/05/22	10	38.25	0	0.00	38.35	10	13,054	0.08%
2023/05/19	171	38.26	64	38.48	38.00	107	12,836	0.83%	大買/鉅額交易
2023/05/18	43	38.99	29	38.67	39.15	14	12,236	0.11%
2023/05/17	30	37.58	21	37.91	37.85	9	11,459	0.08%
2023/05/16	106	38.08	101	38.09	38.05	5	10,956	0.05%	大買/大賣/
2023/05/15	47	38.13	25	38.61	38.00	22	10,298	0.21%
2023/05/12	0	0.00	1	36.80	37.40	-1	8,529	-0.01%
2023/05/11	0	0.00	10	34.40	34.00	-10	7,137	-0.14%
2023/05/09	3	34.30	0	0.00	33.60	3	6,776	0.04%
2023/05/08	0	0.00	20	34.25	34.35	-20	6,657	-0.30%
2023/05/05	1	33.50	0	0.00	33.40	1	6,346	0.02%
2023/05/02	1	33.40	0	0.00	33.65	1	6,371	0.02%
2023/04/24	0	0.00	10	32.65	32.80	-10	6,278	-0.16%
2023/04/20	0	0.00	0	32.80	32.85	0	6,249	0.00%
2023/04/14	0	0.00	10	33.60	33.40	-10	6,141	-0.16%
2023/04/13	50	33.70	3	34.05	33.55	47	6,147	0.76%
2023/04/11	0	0.00	10	33.25	33.25	-10	6,256	-0.16%
2023/04/07	10	33.20	0	0.00	32.95	10	6,250	0.16%
2023/03/29	20	33.78	0	0.00	33.45	20	6,199	0.32%
2023/03/27	0	0.00	1	33.30	33.25	-1	5,887	-0.02%
2023/03/23	10	32.40	0	0.00	32.50	10	6,263	0.16%
2023/03/17	10	32.00	10	32.40	32.35	0	7,059	0.00%
2023/03/15	0	0.00	11	33.17	32.60	-11	7,592	-0.14%
2023/03/13	10	32.90	0	0.00	33.20	10	7,703	0.13%
2023/03/10	1	33.45	10	33.20	33.15	-9	7,707	-0.12%
2023/03/09	1	34.50	0	0.00	34.15	1	7,570	0.01%
2023/03/08	7	34.64	1	34.60	34.60	6	7,589	0.08%
2023/03/07	18	34.36	2	34.30	34.25	16	7,314	0.22%
2023/03/06	2	33.95	0	0.00	33.90	2	7,189	0.03%
2023/02/16	10	34.13	0	0.00	34.00	10	7,267	0.14%
2023/02/02	0	0.00	1	34.70	34.30	-1	7,698	-0.01%
2023/01/11	0	0.00	0.1	33.87	33.90	-0.1	7,818	0.00%
2022/12/30	0	0.00	0.5	34.30	34.50	-0.5	8,188	-0.01%
2022/12/27	0	0.00	4	34.00	34.10	-4	7,905	-0.05%
2022/12/26	4	33.75	0	0.00	33.75	4	7,904	0.05%
2022/12/19	0	0.00	5	34.80	34.70	-5	8,403	-0.06%
2022/12/16	0.1	35.00	0	0.00	35.30	0.1	8,250	0.00%
2022/12/14	0	0.00	0	34.35	34.85	0	7,878	0.00%
2022/12/13	0	0.00	1	34.45	34.35	-1	7,706	-0.01%
2022/12/12	25	33.67	0	0.00	33.70	25	7,556	0.33%
2022/12/09	6	34.26	1	34.10	33.85	5	7,545	0.07%
2022/12/08	0	0.00	5	33.44	33.40	-5	7,324	-0.07%
2022/12/07	15	33.71	29	33.78	34.00	-14	7,139	-0.20%
2022/11/28	10	31.70	0	0.00	31.65	10	6,731	0.15%
2022/11/24	10	32.25	0	0.00	32.20	10	6,821	0.15%
2022/11/14	0	0.00	2	32.10	32.00	-2	8,108	-0.02%
2022/11/11	2	31.90	0	0.00	31.75	2	8,455	0.02%
2022/11/09	0	0.00	4	31.30	32.05	-4	8,939	-0.04%
2022/11/08	1	30.75	7	31.09	30.85	-6	8,894	-0.07%
2022/11/07	4	30.08	8	30.34	30.55	-4	9,093	-0.04%
2022/11/04	12	30.04	7	30.20	30.30	5	9,104	0.05%
2022/11/03	5	30.61	0	0.00	30.50	5	9,081	0.06%
2022/11/01	0	0.00	5	31.45	31.30	-5	9,180	-0.05%
2022/10/24	5	31.80	0	0.00	31.80	5	9,432	0.05%
2022/10/21	0	0.00	11	32.35	32.45	-11	9,452	-0.12%
2022/10/19	0.1	31.75	0	0.00	31.75	0.1	9,494	0.00%
2022/10/17	10	31.45	0	0.00	31.80	10	9,551	0.10%
2022/10/14	1	32.00	0	0.00	32.25	1	9,659	0.01%
2022/10/13	0.1	31.85	0	0.00	31.95	0.1	9,677	0.00%
2022/10/12	0	0.00	1	32.80	32.80	-1	9,955	-0.01%
2022/10/11	0	0.00	20	32.73	32.80	-20	9,986	-0.20%
2022/10/05	0	0.00	10	33.05	33.05	-10	10,638	-0.09%
2022/10/04	0	0.00	20	32.69	32.95	-20	10,707	-0.19%
2022/09/29	0.1	31.80	0	0.00	31.75	0.1	10,748	0.00%
2022/09/28	0	0.00	10	32.00	32.10	-10	10,742	-0.09%
2022/09/27	0.2	32.18	0	0.00	32.90	0.2	10,652	0.00%
2022/09/26	20.1	31.73	11	32.35	32.65	9.1	10,692	0.09%
2022/09/19	5	32.90	0	0.00	32.85	5	10,855	0.05%
2022/09/12	16	32.74	16	32.89	32.70	0	10,941	0.00%
2022/09/08	16	32.99	16	33.03	32.95	0	10,934	0.00%
2022/09/07	12	32.95	12	33.23	32.95	0	11,774	0.00%
2022/09/06	11	33.19	10	33.35	33.30	1	12,181	0.01%
2022/09/05	10	33.80	0	0.00	33.80	10	12,043	0.08%
2022/09/02	10	34.25	0	0.00	34.10	10	12,119	0.08%
2022/08/30	2	35.20	2	36.10	34.30	0	12,316	0.00%
2022/08/29	0	0.00	10	34.35	35.15	-10	11,683	-0.09%
2022/08/26	10	34.75	0	0.00	34.55	10	11,530	0.09%
2022/08/19	0	0.00	30	34.85	34.40	-30	11,683	-0.26%
2022/08/18	0	0.00	2	35.50	35.40	-2	11,395	-0.02%
2022/08/17	17	35.51	5	35.60	35.60	12	11,146	0.11%
2022/08/16	10	34.50	0	0.00	34.95	10	10,898	0.09%
2022/08/15	2	34.30	0	0.00	34.50	2	11,085	0.02%
2022/08/12	0	0.00	2	34.50	34.60	-2	11,276	-0.02%
2022/08/11	15	33.52	15	33.43	33.45	0	11,160	0.00%
2022/08/09	3	33.70	3	33.92	33.70	0	11,420	0.00%
2022/08/08	16	33.42	16	33.17	33.50	0	11,695	0.00%
2022/08/05	4	33.45	4	33.20	33.35	0	11,799	0.00%
2022/08/04	2	33.00	0	0.00	33.05	2	11,853	0.02%
2022/07/29	0	0.00	0	34.80	34.80	0	12,165	0.00%
2022/07/27	0	0.00	0	35.55	35.45	0	12,658	0.00%
2022/07/15	50	35.05	56	35.23	35.00	-6	12,458	-0.05%
2022/07/12	0.1	32.05	0	0.00	32.40	0.1	12,078	0.00%
2022/07/11	1	32.85	0	0.00	32.85	1	12,144	0.01%
2022/07/08	0.1	33.10	0	0.00	33.15	0.1	12,279	0.00%
2022/06/21	1	34.30	21	34.20	34.15	-20	15,226	-0.13%
2022/06/20	1	34.40	1	34.10	34.00	0	16,349	0.00%
2022/06/16	5	34.54	10	36.48	34.20	-5	18,656	-0.03%
2022/06/15	11	36.84	42	36.80	36.70	-31	20,603	-0.15%
2022/06/10	0	0.00	1	36.60	36.30	-1	22,690	0.00%
2022/06/07	0	0.00	1	36.10	36.20	-1	23,282	0.00%
2022/05/25	0	0.00	61	36.07	36.20	-61	25,102	-0.24%
2022/05/24	0	0.00	70	36.12	36.10	-70	25,222	-0.28%
2022/05/23	0	0.00	1	36.55	35.35	-1	25,134	0.00%
2022/05/20	0	0.00	40	36.00	36.00	-40	24,981	-0.16%
2022/05/19	0	0.00	60	35.02	35.60	-60	25,058	-0.24%
2022/05/18	0	0.00	180	35.37	35.35	-180	25,170	-0.72%	大賣/鉅額交易
2022/05/17	0	0.00	20	35.05	35.30	-20	25,515	-0.08%
2022/05/16	0	0.00	1	35.25	35.30	-1	25,394	0.00%
2022/05/13	0	0.00	5	33.65	33.95	-5	25,052	-0.02%
2022/05/11	1.2	32.82	180	32.49	32.80	-178.8	25,047	-0.71%	大賣/鉅額交易
2022/05/09	8	33.42	0	0.00	33.00	8	24,958	0.03%
2022/05/05	0	0.00	5	34.95	34.95	-5	24,912	-0.02%
2022/05/04	5	35.00	5	34.90	35.05	0	24,948	0.00%
2022/05/03	5	33.45	0	0.00	34.30	5	24,829	0.02%
2022/04/27	0	0.00	1	33.35	33.30	-1	24,889	0.00%
2022/04/26	0	0.00	100	33.70	33.70	-100	24,903	-0.40%
2022/04/13	50	35.00	0	0.00	34.90	50	25,680	0.19%
2022/04/08	51	35.40	0	0.00	35.40	51	26,223	0.19%
2022/04/07	150	35.09	0	0.00	34.90	150	26,229	0.57%	大買/鉅額交易
2022/04/06	260	35.80	6	36.00	35.90	254	26,136	0.97%	大買/鉅額交易
2022/04/01	1	35.90	1	36.10	36.25	0	26,209	0.00%
2022/03/31	100	36.31	1	36.65	35.75	99	26,506	0.37%
2022/03/30	103	36.44	13	36.71	36.15	90	26,436	0.34%	大買/
2022/03/29	0	0.00	6	36.24	36.50	-6	26,437	-0.02%
2022/03/28	31	35.60	47	35.95	35.20	-16	26,632	-0.06%
2022/03/25	1	36.40	2	36.33	36.90	-1	27,001	0.00%
2022/03/24	1	35.80	1	36.60	36.40	0	26,915	0.00%
2022/03/23	0	0.00	156	35.55	36.20	-156	26,585	-0.59%	大賣/鉅額交易
2022/03/22	150	33.46	13	33.85	35.00	137	25,909	0.53%	大買/鉅額交易
2022/03/21	16	33.80	0	0.00	33.20	16	25,769	0.06%
2022/03/18	25	35.62	19	35.08	34.80	6	27,186	0.02%
2022/03/17	16	34.39	12.1	33.70	34.55	3.9	25,792	0.02%
2022/03/16	1	33.40	1	33.70	33.90	0	27,012	0.00%
2022/03/14	0	0.00	3	32.68	32.75	-3	27,649	-0.01%
2022/03/11	0	0.00	21	32.30	32.05	-21	28,443	-0.07%
2022/03/10	20	31.75	1	31.95	31.95	19	28,427	0.07%
2022/03/09	0	0.00	1	31.80	31.90	-1	28,570	0.00%
2022/03/07	5	31.60	0	0.00	31.60	5	29,577	0.02%
2022/03/04	1	32.50	1	32.70	32.75	0	30,483	0.00%
2022/03/03	1	32.70	2	32.80	32.45	-1	30,872	0.00%
2022/03/02	0	0.00	40	32.44	32.25	-40	31,443	-0.13%
2022/03/01	40	32.55	5	32.33	32.55	35	32,177	0.11%
2022/02/25	0	0.00	12	31.15	31.25	-12	32,779	-0.04%
2022/02/22	10	31.65	0	0.00	31.75	10	39,053	0.03%
2022/02/17	0	0.00	5	31.75	31.95	-5	42,519	-0.01%
2022/02/15	0	0.00	11	30.55	30.45	-11	43,372	-0.03%
2022/02/14	10	30.13	0	0.00	29.95	10	43,669	0.02%
2022/02/11	0	0.00	15	30.92	30.90	-15	45,067	-0.03%
2022/02/10	1	30.40	5	30.85	30.80	-4	45,411	-0.01%
2022/02/09	0	0.00	15	30.70	30.80	-15	46,139	-0.03%
2022/02/08	0	0.00	31	30.35	30.50	-31	46,422	-0.07%
2022/02/07	0	0.00	30	29.32	29.70	-30	46,905	-0.06%
2022/01/26	0	0.00	20	28.85	28.70	-20	46,992	-0.04%
2022/01/25	20	28.35	0	0.00	28.25	20	47,247	0.04%
2022/01/24	50	28.81	41	29.31	29.35	9	47,641	0.02%
2022/01/21	10	29.55	0	0.00	29.55	10	48,276	0.02%
2022/01/19	0	0.00	10	29.95	29.85	-10	49,845	-0.02%
2022/01/18	0	0.00	10	30.35	30.30	-10	50,404	-0.02%
2022/01/17	20	29.40	22	29.91	30.20	-2	50,731	0.00%
2022/01/14	20	30.20	0	0.00	29.85	20	51,242	0.04%
2022/01/12	0	0.00	20	30.98	31.05	-20	52,645	-0.04%
2022/01/11	50	30.78	0	0.00	30.35	50	53,634	0.09%
2022/01/10	10	31.25	0	0.00	31.15	10	54,662	0.02%
2022/01/07	20	31.25	12	31.70	31.50	8	56,112	0.01%
2022/01/06	10	31.90	5	32.10	32.15	5	58,624	0.01%
2022/01/05	7	31.99	10	32.25	31.80	-3	60,498	0.00%
2022/01/03	21	32.80	12	32.83	32.80	9	62,833	0.01%
2021/12/30	13	32.45	5	32.54	32.60	8	64,549	0.01%
2021/12/29	10	32.35	1	32.30	32.40	9	66,296	0.01%
2021/12/28	20	32.40	10	32.50	32.25	10	67,519	0.01%
2021/12/27	0	0.00	27	32.13	32.30	-27	68,276	-0.04%
2021/12/24	0	0.00	4	31.88	31.60	-4	69,052	-0.01%
2021/12/22	7	31.37	5	32.10	31.75	2	71,310	0.00%
2021/12/21	41	31.41	7	31.58	31.75	34	72,225	0.05%
2021/12/20	36	32.01	20	32.28	32.15	16	73,784	0.02%
2021/12/17	10	31.88	4	31.95	31.90	6	79,917	0.01%
2021/12/16	4	31.55	0	0.00	31.55	4	84,693	0.00%
2021/12/15	34	31.47	5	31.35	31.40	29	91,212	0.03%
2021/12/14	50	32.39	45	32.55	31.90	5	93,039	0.01%
2021/12/13	0	0.00	18	31.26	31.50	-18	90,912	-0.02%
2021/12/10	54	31.53	51	31.20	30.45	3	89,869	0.00%
2021/12/09	32	32.85	30	33.12	32.85	2	87,725	0.00%
2021/12/08	12	33.96	19	34.22	33.90	-7	86,923	-0.01%
2021/12/07	21	34.93	10	34.80	34.45	11	86,353	0.01%
2021/12/06	5	34.15	0	0.00	34.15	5	85,453	0.01%
2021/12/03	51	34.75	0	0.00	34.60	51	85,788	0.06%
2021/12/02	7	34.23	19	35.21	34.00	-12	85,774	-0.01%
2021/12/01	31	35.13	0	0.00	35.05	31	85,773	0.04%
2021/11/30	1	35.65	1	35.90	35.60	0	85,693	0.00%
2021/11/29	2	35.03	2	35.05	35.00	0	86,284	0.00%
2021/11/26	26	35.68	37	35.89	35.60	-11	87,332	-0.01%
2021/11/25	10	37.39	10	37.46	36.70	0	87,346	0.00%
2021/11/24	19	37.72	13	37.30	37.60	6	88,214	0.01%
2021/11/23	20	38.80	29	38.71	37.75	-9	88,078	-0.01%
2021/11/22	27	38.59	7	38.79	38.50	20	87,833	0.02%
2021/11/19	12	38.35	9	37.73	38.85	3	86,945	0.00%
2021/11/18	11	36.06	21.1	35.87	36.20	-10.1	84,338	-0.01%
2021/11/17	2	33.75	4	34.43	34.80	-2	83,529	0.00%
2021/11/16	13	32.31	21	32.65	33.05	-8	84,033	-0.01%
2021/11/15	9	32.29	3	31.57	31.65	6	83,579	0.01%
2021/11/12	9	32.42	2	32.80	32.40	7	82,778	0.01%
2021/11/11	5	32.65	0	0.00	32.75	5	82,458	0.01%
2021/11/10	13	32.72	2.1	33.08	32.75	10.9	82,591	0.01%
2021/11/09	1	34.65	5	34.90	34.50	-4	81,346	0.00%
2021/11/08	3	34.77	7	34.91	34.60	-4	81,068	0.00%
2021/11/05	0	0.00	4	34.18	34.20	-4	80,450	0.00%
2021/11/04	5	34.38	3	34.28	33.95	2	80,248	0.00%
2021/11/02	1	33.60	2	33.85	33.55	-1	80,294	0.00%
2021/11/01	4.1	33.80	3	33.92	33.70	1.1	80,105	0.00%
2021/10/29	2	34.55	12	34.68	34.40	-10	79,912	-0.01%
2021/10/28	1	34.70	12	35.01	34.70	-11	79,511	-0.01%
2021/10/27	0	0.00	19	33.96	34.70	-19	79,229	-0.02%
2021/10/26	3	33.73	10.1	34.17	33.40	-7.1	79,236	-0.01%
2021/10/22	1	34.40	0	0.00	34.25	1	78,953	0.00%
2021/10/21	6	33.93	525	33.84	34.70	-519	78,280	-0.66%	大賣/鉅額交易
2021/10/20	24	34.27	951	33.95	33.85	-927	77,566	-1.20%	大賣/鉅額交易
2021/10/19	25	34.39	581	34.35	34.30	-556	76,558	-0.73%	大賣/鉅額交易
2021/10/18	18	35.48	43	35.92	35.25	-25	75,478	-0.03%
2021/10/15	18	35.23	15	35.00	35.80	3	74,309	0.00%
2021/10/14	381	34.86	4.5	35.14	34.55	376.5	72,805	0.52%	大買/鉅額交易
2021/10/13	42.1	33.88	4	34.50	34.60	38.1	69,990	0.05%
2021/10/12	230	33.89	7	33.95	33.65	223	68,007	0.33%	大買/鉅額交易
2021/10/08	128	34.01	16.1	34.40	33.75	111.9	67,142	0.17%	大買/鉅額交易
2021/10/07	216	34.46	0	0.00	33.90	216	65,231	0.33%	大買/鉅額交易
2021/10/06	202	33.96	9.1	34.34	34.00	192.9	63,120	0.31%	大買/鉅額交易
2021/10/05	170	32.59	7	32.75	33.45	163	61,172	0.27%	大買/鉅額交易
2021/10/04	380	32.03	16	32.33	32.35	364	59,802	0.61%	大買/鉅額交易
2021/10/01	137	32.43	1	32.00	32.00	136	58,780	0.23%	大買/鉅額交易
2021/09/30	247	32.77	21	32.79	32.70	226	57,518	0.39%	大買/鉅額交易
2021/09/29	66	32.68	10	33.28	32.65	56	56,777	0.10%
2021/09/28	34.1	32.57	42	33.15	32.65	-7.9	54,838	-0.01%
2021/09/27	12	34.08	11.1	34.24	33.75	0.9	53,293	0.00%
2021/09/24	23	33.97	12.7	34.02	34.10	10.3	51,001	0.02%
2021/09/23	11	33.09	21	33.49	34.80	-10	45,153	-0.02%
2021/09/22	42	32.80	15.5	32.03	31.65	26.5	40,445	0.07%
2021/09/17	8	31.68	12	32.41	33.40	-4	33,482	-0.01%
2021/09/16	11	30.56	12	30.35	30.40	-1	30,901	0.00%
2021/09/15	0	0.00	0.1	29.55	29.65	-0.1	30,050	0.00%
2021/09/14	0	0.00	1	29.25	29.25	-1	29,755	0.00%
2021/09/13	0	0.00	6.1	29.30	29.10	-6.1	29,514	-0.02%
2021/09/08	1.1	28.25	0	0.00	27.90	1.1	28,911	0.00%
2021/09/07	27	28.80	29	28.85	28.85	-2	28,391	-0.01%
2021/09/06	9.3	28.82	0	0.00	28.60	9.3	28,070	0.03%
2021/09/03	0.1	29.65	1	29.70	29.65	-0.9	27,372	0.00%
2021/09/02	5.5	29.91	3.1	30.55	29.75	2.4	26,649	0.01%
2021/09/01	14	31.38	17	31.64	31.70	-3	24,832	-0.01%
2021/08/31	19.1	30.42	29	30.33	30.55	-9.9	23,255	-0.04%
2021/08/30	1.4	30.21	10	30.21	30.30	-8.7	22,256	-0.04%
2021/08/27	1.1	28.95	10	28.99	29.40	-8.9	20,464	-0.04%
2021/08/26	3	28.65	2	28.45	28.30	1	19,580	0.01%
2021/08/25	0.1	28.20	1	28.25	28.25	-0.9	18,392	0.00%
2021/08/24	6	28.15	6	27.80	28.35	0	17,703	0.00%
2021/08/23	0.1	27.45	1	27.60	27.85	-0.9	16,716	-0.01%
2021/08/20	5	28.00	9	27.93	28.00	-4	15,421	-0.03%
2021/08/19	2	26.00	8	26.51	26.30	-6	13,922	-0.04%
2021/08/16	1	25.50	135.2	26.25	24.95	-134.2	13,491	-0.99%	大賣/鉅額交易
2021/08/13	135	26.60	0	0.00	26.55	135	13,065	1.03%	大買/鉅額交易
2021/08/12	3	26.22	0	0.00	26.30	3	12,906	0.02%
2021/08/09	31	27.01	30	27.00	26.20	1	13,468	0.01%
2021/08/06	0.1	27.10	0	0.00	27.20	0.1	13,136	0.00%
2021/08/05	0	0.00	2	27.00	27.00	-2	13,310	-0.02%
2021/08/04	5	26.55	0	0.00	26.70	5	13,735	0.04%
2021/08/03	3	27.25	0	0.00	27.40	3	13,595	0.02%
2021/08/02	13.1	26.85	24	26.97	27.25	-10.9	13,319	-0.08%
2021/07/30	8	26.43	11	26.14	26.05	-3	12,791	-0.02%
2021/07/29	0.5	25.85	69	24.68	25.70	-68.5	12,223	-0.56%
2021/07/26	30	24.07	10	23.95	23.90	20	12,524	0.16%
2021/07/23	20	24.00	0	0.00	24.05	20	12,954	0.15%
2021/07/21	0	0.00	2	24.50	23.90	-2	15,752	-0.01%
2021/07/20	3	23.93	0	0.00	23.90	3	15,822	0.02%
2021/07/19	6	24.10	0	0.00	24.10	6	15,988	0.04%
2021/07/16	0	0.00	2	24.65	24.30	-2	16,489	-0.01%
2021/07/13	11	24.21	0	0.00	24.15	11	17,531	0.06%
2021/07/12	0	0.00	1	24.50	24.40	-1	17,590	-0.01%
2021/07/09	0	0.00	0.6	24.50	24.60	-0.6	17,700	0.00%
2021/07/08	0	0.00	5	24.90	24.80	-5	17,927	-0.03%
2021/07/06	1	24.30	1	24.30	24.25	0	18,397	0.00%
2021/07/02	10	24.48	0	0.00	24.40	10	18,694	0.05%
2021/06/30	1	25.35	10	25.40	24.70	-9	19,271	-0.05%
2021/06/29	2	24.55	13	24.86	25.30	-11	18,860	-0.06%
2021/06/28	1	24.00	0	0.00	24.00	1	18,604	0.01%
2021/06/25	1	24.20	0	0.00	24.05	1	18,732	0.01%
2021/06/24	1	24.25	0	0.00	24.20	1	18,880	0.01%
2021/06/22	5	24.05	15	24.62	23.85	-10	19,419	-0.05%
2021/06/21	15	24.30	0	0.00	23.70	15	19,485	0.08%
2021/06/18	15	25.00	0	0.00	24.90	15	19,544	0.08%
2021/06/15	0	0.00	9	25.20	25.30	-9	20,441	-0.04%
2021/06/10	0	0.00	5	24.95	24.90	-5	21,728	-0.02%
2021/06/09	0	0.00	5	25.25	24.90	-5	23,096	-0.02%
2021/06/08	0	0.00	5	24.85	25.15	-5	23,725	-0.02%
2021/06/07	5	24.60	15	24.90	24.70	-10	23,989	-0.04%
2021/06/04	10	24.98	0	0.00	24.85	10	24,307	0.04%
2021/05/31	0	0.00	5	24.70	24.85	-5	27,251	-0.02%
2021/05/25	0	0.00	1	24.15	23.80	-1	35,093	0.00%
2021/05/20	2	23.15	2	23.40	23.00	0	36,456	0.00%
2021/05/19	0	0.00	1	23.40	23.35	-1	37,310	0.00%
2021/05/18	0	0.00	3	22.25	22.40	-3	38,202	-0.01%
2021/05/17	0	0.00	8	20.38	20.55	-8	38,268	-0.02%
2021/05/13	0	0.00	1	22.00	22.30	-1	37,874	0.00%
2021/05/12	4	22.61	0	0.00	22.90	4	37,688	0.01%
2021/05/05	3	24.67	0	0.00	24.55	3	37,819	0.01%
2021/05/04	0	0.00	2	24.90	24.70	-2	38,316	-0.01%
2021/05/03	8	26.20	6.2	26.61	25.75	1.8	38,045	0.00%
2021/04/29	2.1	27.30	23	27.20	27.00	-20.9	37,927	-0.06%
2021/04/28	21	28.61	4	28.40	27.95	17	37,887	0.04%
2021/04/27	39.1	28.20	10.1	28.30	28.55	29	37,354	0.08%
2021/04/26	0	0.00	6	27.20	26.90	-6	36,776	-0.02%
2021/04/22	24	27.42	18	26.72	26.60	6	36,995	0.02%
2021/04/21	15	27.41	11	27.44	27.25	4	36,807	0.01%
2021/04/20	0	0.00	6	27.10	27.20	-6	36,858	-0.02%
2021/04/19	5	27.56	4	27.38	27.30	1	37,612	0.00%
2021/04/16	0	0.00	2	26.50	26.50	-2	37,472	-0.01%
2021/04/14	6	26.45	0	0.00	25.80	6	38,428	0.02%
2021/04/13	5	26.50	6	26.47	26.30	-1	38,688	0.00%
2021/04/12	2	26.30	0	0.00	26.30	2	38,729	0.01%
2021/04/09	4	26.78	0	0.00	26.70	4	39,016	0.01%
2021/04/07	1	27.15	1	27.20	27.25	0	39,792	0.00%
2021/04/06	7	26.34	125	26.35	26.60	-118	40,441	-0.29%	大賣/鉅額交易
2021/04/01	1	26.85	0	0.00	26.85	1	40,937	0.00%
2021/03/31	0	0.00	10	27.20	27.05	-10	41,837	-0.02%
2021/03/30	0	0.00	1	27.55	27.30	-1	43,385	0.00%
2021/03/29	1	27.50	0	0.00	27.50	1	45,564	0.00%
2021/03/26	125	27.75	6	27.73	27.60	119	47,627	0.25%	大買/鉅額交易
2021/03/25	0	0.00	41	27.92	27.60	-41	48,995	-0.08%
2021/03/24	3	27.70	1	27.60	27.50	2	50,804	0.00%
2021/03/23	2.6	27.17	0	0.00	27.10	2.6	51,779	0.01%
2021/03/22	8	27.28	0	0.00	27.40	8	52,246	0.02%
2021/03/19	21	27.74	2	27.55	27.50	19	52,776	0.04%
2021/03/18	10	28.13	1	28.10	28.05	9	54,426	0.02%
2021/03/17	15	28.52	11	28.92	28.20	4	55,388	0.01%
2021/03/16	8	29.08	6	29.57	28.85	2	57,510	0.00%
2021/03/15	34	29.24	70.6	28.91	28.95	-36.6	57,333	-0.06%
2021/03/12	10	28.15	0	0.00	28.15	10	56,117	0.02%
2021/03/11	1	27.70	1	27.75	27.95	0	55,758	0.00%
2021/03/10	0	0.00	1	28.15	27.90	-1	55,657	0.00%
2021/03/09	5	27.95	0	0.00	28.35	5	55,980	0.01%
2021/03/08	16	28.03	10	28.40	28.15	6	55,962	0.01%
2021/03/05	30	28.73	63	28.46	28.45	-33	55,390	-0.06%
2021/03/04	82	28.60	2,173	28.88	28.20	-2,091	55,682	-3.76%	大賣/鉅額交易
2021/03/03	67	29.82	50	29.89	29.35	17	55,313	0.03%
2021/03/02	22	29.53	191	29.04	29.45	-169	52,522	-0.32%	大賣/鉅額交易
2021/02/26	171	27.80	12	27.81	27.95	159	48,714	0.33%	大買/鉅額交易
2021/02/25	13	27.49	1	27.50	27.50	12	47,957	0.03%
2021/02/24	2	27.40	20	27.25	27.20	-18	47,557	-0.04%
2021/02/23	4	27.09	20	27.04	27.00	-16	47,006	-0.03%
2021/02/22	18	27.24	21	26.99	26.95	-3	46,677	-0.01%
2021/02/19	26	27.13	3	27.80	27.45	23	46,058	0.05%
2021/02/18	20	27.30	10	27.35	27.45	10	45,195	0.02%
2021/02/17	8	25.90	10	25.59	25.55	-2	44,094	0.00%
2021/02/05	2	25.25	1	25.45	25.10	1	43,931	0.00%
2021/02/03	400	25.62	2	25.50	25.15	398	43,840	0.91%	大買/鉅額交易
2021/02/01	1	24.90	0	0.00	25.10	1	43,710	0.00%
2021/01/29	2	25.80	2	25.60	25.20	0	43,600	0.00%
2021/01/27	0	0.00	1	25.75	25.60	-1	43,016	0.00%
2021/01/26	401	26.91	7	26.58	25.90	394	43,276	0.91%	大買/鉅額交易
2021/01/25	0	0.00	125	26.10	26.10	-125	42,870	-0.29%	大賣/鉅額交易
2021/01/22	127	26.40	0	0.00	26.50	127	42,980	0.30%	大買/鉅額交易
2021/01/21	100	26.30	0	0.00	26.20	100	42,821	0.23%
2021/01/20	2	26.85	121	25.80	25.55	-119	42,792	-0.28%	大賣/鉅額交易
2021/01/19	12	26.58	13	26.72	26.85	-1	42,639	0.00%
2021/01/18	123	24.56	30	24.42	25.15	93	42,172	0.22%	大買/
2021/01/15	2	25.00	0	0.00	24.45	2	44,252	0.00%
2021/01/14	5	25.40	5	25.35	25.20	0	44,550	0.00%
2021/01/12	5	25.10	35	24.74	25.40	-30	44,187	-0.07%
2021/01/11	10	24.60	0	0.00	24.40	10	43,320	0.02%
2021/01/08	0	0.00	4	24.95	25.10	-4	42,925	-0.01%
2021/01/07	21	25.28	13	24.98	25.35	8	42,587	0.02%
2021/01/06	5	26.20	0	0.00	25.70	5	41,820	0.01%
2021/01/05	29	26.18	0	0.00	26.15	29	41,312	0.07%
2021/01/04	210	26.96	18	26.95	26.80	192	40,929	0.47%	大買/鉅額交易
2020/12/31	14	26.33	22	26.52	26.45	-8	40,482	-0.02%
2020/12/30	156	26.74	13	26.80	26.55	143	40,208	0.36%	大買/鉅額交易
2020/12/29	113	26.64	20	25.85	26.15	93	39,361	0.24%	大買/
2020/12/28	413	27.35	11	26.99	26.80	402	38,445	1.05%	大買/鉅額交易
2020/12/25	107	26.96	15	26.79	26.95	92	37,476	0.25%	大買/
2020/12/24	383	28.39	40	28.85	27.55	343	36,509	0.94%	大買/鉅額交易
2020/12/23	32	28.04	88	27.71	28.35	-56	34,770	-0.16%
2020/12/22	14	28.21	11	28.24	27.90	3	32,390	0.01%
2020/12/21	30	27.35	50	27.62	27.30	-20	30,176	-0.07%
2020/12/18	0	0.00	22	27.80	27.60	-22	28,570	-0.08%
2020/12/17	10	25.76	10	25.55	25.65	0	26,353	0.00%
2020/12/16	11	24.80	1	25.35	24.75	10	25,278	0.04%
2020/12/15	145	24.83	105	24.80	24.45	40	24,972	0.16%	大買/大賣/
2020/12/14	75	25.13	14	25.42	25.05	61	24,158	0.25%
2020/12/11	67	23.85	67	23.48	23.20	0	22,119	0.00%
2020/12/10	14	24.00	5.3	24.10	24.10	8.7	20,722	0.04%
2020/12/03	1	22.10	6	21.91	21.55	-5	16,642	-0.03%
2020/12/01	1	20.65	0	0.00	20.65	1	15,642	0.01%
2020/11/30	15	20.95	1	21.05	21.05	14	15,457	0.09%
2020/11/27	3	20.67	0	0.00	20.90	3	14,382	0.02%
2020/11/25	0	0.00	3	19.50	19.10	-3	13,591	-0.02%
2020/11/13	0	0.00	5	19.00	19.40	-5	13,079	-0.04%
2020/11/12	8	20.00	0	0.00	19.90	8	12,903	0.06%
2020/11/04	15	20.82	0	0.00	20.50	15	13,652	0.11%
2020/10/28	0	0.00	1	21.00	20.65	-1	15,384	-0.01%
2020/10/27	0	0.00	3.1	20.35	20.50	-3.1	15,963	-0.02%
2020/10/26	3	21.82	2	21.68	21.20	1	15,584	0.01%
2020/10/23	22	22.60	6	22.63	22.80	16	14,694	0.11%
2020/10/22	2	20.08	0	0.00	21.35	2	12,221	0.02%
2020/10/14	0	0.00	5	17.47	18.00	-5	10,937	-0.05%
2020/09/29	5	16.95	0	0.00	17.05	5	10,731	0.05%
2020/07/13	0	0.00	3	21.43	21.40	-3	6,513	-0.05%
2020/07/08	0	0.00	0.7	18.95	18.95	-0.7	6,915	-0.01%
2020/06/30	2	21.25	0	0.00	21.00	2	7,451	0.03%
2020/06/16	2	21.55	0	0.00	21.50	2	7,811	0.03%
2020/06/12	0	0.00	5	21.00	21.05	-5	8,021	-0.06%
2020/05/29	0	0.00	11	21.17	20.75	-11	8,590	-0.13%
2020/05/26	1	20.50	0	0.00	20.20	1	8,363	0.01%
2020/05/15	2	20.58	0	0.00	20.50	2	8,670	0.02%
2020/05/14	3	20.67	0	0.00	20.50	3	8,683	0.03%
2020/05/13	3	21.25	0	0.00	21.20	3	8,698	0.03%
2020/05/11	0	0.00	10	22.00	21.40	-10	8,647	-0.12%
2020/05/07	12	22.04	0	0.00	21.90	12	8,568	0.14%
2020/05/06	2	23.00	4	23.07	22.70	-2	8,363	-0.02%
2020/05/05	0	0.00	8	21.87	21.85	-8	7,974	-0.10%
2020/05/04	3	20.83	0	0.00	20.80	3	7,918	0.04%
2020/04/30	5	21.58	0	0.00	21.50	5	7,860	0.06%
2020/04/29	2	21.08	0	0.00	21.05	2	7,796	0.03%
2020/04/09	0	0.00	2	22.30	22.40	-2	7,182	-0.03%
2020/04/06	2	21.70	0	0.00	22.15	2	7,363	0.03%
2020/03/18	0	0.00	2	18.80	18.15	-2	6,706	-0.03%
2020/03/16	2	17.70	0	0.00	18.05	2	6,617	0.03%
2020/02/19	2	22.55	2	23.15	23.40	0	8,037	0.00%
2020/02/18	0	0.00	30	22.10	22.30	-30	8,335	-0.36%
2020/01/17	0	0.00	5	21.65	21.80	-5	8,935	-0.06%
2020/01/14	0	0.00	2	21.30	21.20	-2	9,062	-0.02%
2020/01/10	1	20.90	1	21.10	20.90	0	9,028	0.00%
2020/01/08	0	0.00	10	20.45	20.55	-10	9,161	-0.11%
2019/12/31	5	21.42	0	0.00	21.00	5	9,260	0.05%
2019/12/30	23	22.01	3	21.53	22.10	20	9,115	0.22%
2019/12/20	5	21.10	0	0.00	20.95	5	9,165	0.05%
2019/12/12	1	20.90	2	21.23	20.90	-1	9,128	-0.01%
2019/12/09	15	21.55	0	0.00	21.60	15	9,079	0.17%
2019/12/06	1	21.30	1	21.45	21.25	0	9,171	0.00%
2019/12/05	0	0.00	1	21.45	21.30	-1	9,158	-0.01%
2019/11/29	1	21.90	1	22.50	22.05	0	9,780	0.00%
2019/11/26	2	23.80	2	24.20	23.70	0	9,509	0.00%
2019/11/25	0	0.00	5	22.75	23.10	-5	9,259	-0.05%
2019/11/22	1	22.90	0	0.00	22.85	1	9,413	0.01%
2019/11/21	5	22.10	0	0.00	22.40	5	9,351	0.05%
2019/11/18	5	20.65	5	20.20	20.30	0	9,567	0.00%
2019/11/15	20	19.46	20	20.04	20.10	0	9,415	0.00%
2019/11/13	0	0.00	0.1	18.05	18.15	-0.1	8,996	0.00%
2019/10/15	0	0.00	1	16.80	16.75	-1	9,862	-0.01%
2019/09/27	0	0.00	0	16.90	17.00	0	12,532	0.00%
2019/09/26	0	0.00	0.3	17.15	17.25	-0.3	12,731	0.00%
2019/09/10	1	17.25	0	0.00	17.25	1	16,545	0.01%
2019/09/02	0	0.00	4.2	16.87	17.35	-4.2	17,774	-0.02%
2019/08/26	1	16.60	0	0.00	17.10	1	18,631	0.01%
2019/08/22	1	16.95	2	16.80	17.50	-1	18,861	-0.01%
2019/08/21	1	17.85	1	18.00	17.60	0	18,957	0.00%
2019/08/08	0	0.00	0.3	18.70	18.75	-0.3	19,845	0.00%
2019/07/09	0	0.00	1	18.80	18.50	-1	17,815	-0.01%
2019/07/05	1	19.20	0	0.00	19.10	1	18,579	0.01%
2019/07/02	2	19.40	2	19.60	19.15	0	18,961	0.00%
2019/05/10	0	0.00	3	22.80	23.10	-3	11,388	-0.03%
2019/05/08	0	0.00	4	22.55	22.85	-4	11,204	-0.04%
2019/04/30	1	23.80	0	0.00	23.80	1	11,381	0.01%
2019/04/25	0	0.00	1	23.85	24.30	-1	12,084	-0.01%
2019/04/18	0	0.00	0.1	24.70	24.70	-0.1	13,872	0.00%
2019/04/11	5	29.60	0	0.00	29.55	5	13,466	0.04%
2019/04/10	1	29.00	2	28.98	29.80	-1	13,209	-0.01%
2019/04/09	1	27.15	6	26.68	28.30	-5	13,365	-0.04%
2019/04/08	5	25.45	10.1	25.14	25.75	-5.1	13,374	-0.04%
2019/03/28	3	24.03	1	24.00	24.75	2	17,237	0.01%
2019/03/25	7	24.82	2	23.35	24.90	5	17,804	0.03%
2019/03/21	0	0.00	5	26.20	26.15	-5	18,702	-0.03%
2019/03/13	0	0.00	0.8	25.90	26.10	-0.8	19,788	0.00%
2019/03/12	1	26.00	1	26.05	26.00	0	20,047	0.00%
2019/02/27	1	26.80	2	26.43	26.80	-1	25,603	0.00%
2019/02/25	2	26.40	2	26.18	26.40	0	25,626	0.00%
2019/02/22	9	26.86	0	0.00	25.90	9	25,797	0.03%
2019/02/14	0	0.00	5	26.60	26.30	-5	27,498	-0.02%
2019/01/25	5	27.10	5	27.05	27.10	0	29,464	0.00%
2019/01/21	3	26.15	3	25.85	26.10	0	31,040	0.00%
2019/01/18	10	25.58	11	26.04	26.10	-1	31,328	0.00%
2019/01/16	1	25.45	0	0.00	25.50	1	32,071	0.00%
2019/01/15	0	0.00	1	26.50	26.60	-1	32,225	0.00%
2019/01/14	1	25.45	0	0.00	24.90	1	32,476	0.00%
2019/01/10	3	26.57	0	0.00	25.85	3	33,515	0.01%
2019/01/09	3	26.00	3	26.70	27.05	0	33,874	0.00%
2019/01/08	0	0.00	2	26.33	26.45	-2	33,861	-0.01%
2019/01/04	0	0.00	5.2	25.49	25.35	-5.2	33,857	-0.02%
2019/01/03	2	25.70	0	0.00	25.90	2	34,133	0.01%
2019/01/02	1	25.75	0	0.00	26.00	1	34,148	0.00%
2018/12/28	14	25.38	13	25.38	25.90	1	34,188	0.00%
2018/12/27	5	25.60	5	25.90	25.35	0	33,933	0.00%
2018/12/26	2	25.40	4	25.30	25.15	-2	33,591	-0.01%
2018/12/25	20	24.60	23	24.33	25.00	-3	33,485	-0.01%
2018/12/24	30	24.84	28	25.13	24.30	2	32,466	0.01%
2018/12/22	7	28.87	4	28.18	26.95	3	31,995	0.01%
2018/12/21	1	32.60	2	32.33	29.85	-1	31,703	0.00%
2018/12/20	10	33.90	10	33.15	33.15	0	30,989	0.00%
2018/12/19	1	34.65	3.8	34.46	33.50	-2.8	30,839	-0.01%
2018/12/18	0	0.00	3	33.47	33.80	-3	30,333	-0.01%
2018/12/17	2	30.73	1	32.60	34.00	1	30,131	0.00%
2018/12/14	2	32.40	0	0.00	32.40	2	28,984	0.01%
2018/12/13	0	0.00	1	36.55	35.95	-1	28,779	0.00%
2018/12/12	6	36.75	0	0.00	37.15	6	28,657	0.02%
2018/12/11	2	37.33	1	37.20	37.25	1	28,519	0.00%
2018/12/10	0	0.00	6	35.81	35.70	-6	28,628	-0.02%
2018/12/07	2	37.55	0	0.00	36.95	2	28,793	0.01%
2018/12/06	1	37.20	0.1	37.15	37.15	0.9	28,827	0.00%
2018/12/03	20	39.60	20	39.55	39.55	0	28,520	0.00%
2018/11/30	13	40.66	13	41.28	40.50	0	28,076	0.00%
2018/11/29	3	40.10	3	40.20	39.85	0	25,114	0.00%
2018/11/28	10	40.10	1	40.75	39.50	9	24,866	0.04%
2018/11/27	1	42.05	0	0.00	39.60	1	24,623	0.00%
2018/11/23	0	0.00	5	38.75	39.05	-5	23,760	-0.02%
2018/11/22	0	0.00	5	39.00	39.00	-5	23,704	-0.02%
2018/11/20	10	39.95	5	39.75	39.45	5	23,649	0.02%
2018/11/19	9	40.34	4	39.50	39.75	5	23,601	0.02%
2018/11/16	15	40.17	15	41.00	41.00	0	23,394	0.00%
2018/11/15	0	0.00	2	39.45	40.30	-2	23,108	-0.01%
2018/11/14	12	38.60	10.3	38.60	38.60	1.7	22,939	0.01%
2018/11/13	10	37.85	10	38.00	38.00	0	22,676	0.00%
2018/11/12	3	37.97	3	37.80	37.20	0	22,724	0.00%
2018/11/08	0	0.00	1	40.00	39.60	-1	22,725	0.00%
2018/11/07	24	40.09	23	40.05	40.10	1	22,718	0.00%
2018/11/06	23	39.60	23	40.17	40.10	0	22,607	0.00%
2018/11/05	15	38.75	18	39.06	39.80	-3	22,259	-0.01%
2018/11/02	22	36.79	22	37.40	37.45	0	21,966	0.00%
2018/11/01	15	36.21	15	37.02	37.20	0	21,945	0.00%
2018/10/31	8	35.26	6	35.28	36.00	2	21,813	0.01%
2018/10/30	8	32.78	13	33.52	33.75	-5	21,765	-0.02%
2018/10/29	29	34.04	29	33.76	33.90	0	21,676	0.00%
2018/10/26	9	35.94	3	36.53	35.80	6	21,604	0.03%
2018/10/25	4	36.95	9	36.07	36.95	-5	21,657	-0.02%
2018/10/24	4	35.45	5	35.43	36.00	-1	21,581	0.00%
2018/10/23	6	35.67	2	36.00	35.00	4	21,479	0.02%
2018/10/22	12	36.55	3	36.98	37.05	9	21,681	0.04%
2018/10/19	8	37.18	25	37.00	37.50	-17	22,296	-0.08%
2018/10/18	8	38.83	0	0.00	37.20	8	22,007	0.04%
2018/10/17	5	41.23	9	39.87	41.25	-4	21,744	-0.02%
2018/10/15	1	38.50	1	39.00	38.00	0	22,531	0.00%
2018/10/12	0	0.00	1	38.00	38.80	-1	23,536	0.00%
2018/10/09	4	38.48	4	38.55	38.45	0	26,003	0.00%
2018/10/08	2	38.15	2	38.80	38.35	0	27,388	0.00%
2018/10/05	3	38.82	3	38.62	39.30	0	28,407	0.00%
2018/10/04	6	39.43	5	39.46	39.45	1	29,031	0.00%
2018/10/03	3	39.40	3	39.33	39.40	0	29,678	0.00%
2018/10/02	3	39.00	3	38.47	39.00	0	31,099	0.00%
2018/10/01	5	37.50	5	37.25	37.20	0	31,768	0.00%
2018/09/28	4	40.25	3	39.72	40.30	1	31,799	0.00%
2018/09/27	5	39.09	6	39.07	39.15	-1	31,405	0.00%
2018/09/26	2	38.30	1	38.10	38.30	1	31,731	0.00%
2018/09/25	2	37.73	2	37.98	37.80	0	31,642	0.00%
2018/09/21	0	0.00	0.4	36.80	36.95	-0.4	31,567	0.00%
2018/09/20	0	0.00	1	37.25	36.10	-1	31,754	0.00%
2018/09/18	1	37.00	1	36.95	37.00	0	32,060	0.00%
2018/09/17	2	36.85	2	36.85	36.85	0	32,169	0.00%
2018/09/14	2	36.63	2	37.33	36.75	0	32,605	0.00%
2018/09/13	4	36.44	4	35.68	36.55	0	32,620	0.00%
2018/09/12	5	34.02	5	33.69	34.10	0	33,037	0.00%
2018/09/11	4	32.78	4	32.81	32.90	0	33,312	0.00%
2018/09/10	0	0.00	5	32.64	31.40	-5	33,526	-0.01%
2018/09/06	1	35.50	1	35.65	35.50	0	33,649	0.00%
2018/09/04	0	0.00	3	36.50	36.50	-3	33,932	-0.01%
2018/09/03	1	36.65	0	0.00	36.45	1	34,137	0.00%
2018/08/31	3	37.53	1	37.70	37.50	2	34,049	0.01%
2018/08/30	0	0.00	1	38.50	38.20	-1	34,000	0.00%
2018/08/21	8	36.30	6	36.03	37.00	2	33,515	0.01%
2018/08/20	3	34.90	5	34.86	34.90	-2	33,258	-0.01%
2018/08/17	3	36.30	1	37.00	35.95	2	32,963	0.01%
2018/08/16	0	0.00	2	36.78	36.50	-2	32,932	-0.01%
2018/08/14	20	37.35	20	37.29	38.00	0	32,689	0.00%
2018/08/09	0	0.00	1	37.80	38.50	-1	32,402	0.00%
2018/08/08	2	38.50	2	38.48	38.50	0	32,045	0.00%
2018/08/07	2	38.10	2	38.80	37.80	0	31,959	0.00%
2018/08/03	2	38.30	2	38.63	38.30	0	31,840	0.00%
2018/08/02	2	38.25	8	38.51	38.25	-6	31,622	-0.02%
2018/08/01	7	39.14	13	39.78	38.55	-6	31,208	-0.02%
2018/07/31	17	38.75	4	39.31	39.00	13	30,949	0.04%
2018/07/30	2	40.03	2	40.05	38.85	0	30,952	0.00%
2018/07/27	3	40.47	5	39.97	40.30	-2	30,732	-0.01%
2018/07/26	18	40.30	18	39.37	41.00	0	30,091	0.00%
2018/07/25	3	38.10	1	38.00	37.80	2	28,944	0.01%
2018/07/24	6	38.18	13	38.58	37.85	-7	28,687	-0.02%
2018/07/23	2	37.03	13	36.94	37.70	-11	28,353	-0.04%
2018/07/20	19	37.71	12	38.01	37.85	7	28,098	0.02%
2018/07/19	3	38.40	4	37.61	39.10	-1	27,102	0.00%
2018/07/18	5	37.48	4.1	38.37	36.30	0.9	26,238	0.00%
2018/07/17	21	38.04	25	37.20	38.50	-4	24,840	-0.02%
2018/07/16	27	36.80	40.1	36.52	36.90	-13.1	24,405	-0.05%
2018/07/13	35	33.91	21	33.85	35.30	14	23,929	0.06%
2018/07/12	39	32.91	35	32.93	33.10	4	24,538	0.02%
2018/07/11	14	31.99	23	32.20	32.20	-9	23,919	-0.04%
2018/07/10	21	31.60	22	32.06	31.30	-1	23,340	0.00%
2018/07/09	5	30.82	13	30.54	30.90	-8	22,037	-0.04%
2018/07/06	2	28.28	2	28.48	28.10	0	21,204	0.00%
2018/07/05	4	27.60	0	0.00	27.80	4	20,833	0.02%
2018/07/04	1	27.45	5	28.18	28.15	-4	21,097	-0.02%
2018/07/03	0	0.00	1	26.70	26.60	-1	20,684	0.00%
2018/06/28	1	25.80	0	0.00	25.45	1	20,663	0.00%
2018/06/27	1	27.10	0	0.00	26.50	1	20,964	0.00%
2018/06/26	0	0.00	1	27.20	26.85	-1	21,086	0.00%
2018/06/25	29	27.66	16	28.52	27.00	13	21,130	0.06%
2018/06/22	0	0.00	1	27.75	28.00	-1	20,991	0.00%
2018/06/21	0	0.00	3.1	27.93	27.90	-3.1	20,985	-0.01%
2018/06/20	0	0.00	1	27.00	27.00	-1	21,129	0.00%
2018/06/15	0	0.00	1	26.00	26.10	-1	21,482	0.00%
2018/06/13	0	0.00	2	24.80	24.75	-2	21,610	-0.01%
2018/06/12	1	24.95	1	24.50	25.75	0	21,844	0.00%
2018/06/11	3	24.13	1	24.15	24.00	2	22,367	0.01%
2018/06/08	0	0.00	2	23.40	23.30	-2	22,829	-0.01%
2018/06/07	1	23.55	0	0.00	23.35	1	23,263	0.00%
2018/06/05	2	23.80	15	23.90	23.55	-13	24,446	-0.05%
2018/06/04	1	22.95	0	0.00	22.95	1	24,801	0.00%
2018/06/01	0	0.00	5	23.05	23.05	-5	25,229	-0.02%
2018/05/31	0	0.00	3	22.70	22.55	-3	25,319	-0.01%
2018/05/25	20	23.43	0	0.00	23.10	20	25,810	0.08%
2018/05/24	0	0.00	21	23.76	23.65	-21	25,851	-0.08%
2018/05/23	0	0.00	10	23.05	22.90	-10	25,890	-0.04%
2018/05/15	0	0.00	2	22.78	22.70	-2	26,477	-0.01%
2018/05/14	22	23.19	3	23.20	23.15	19	26,886	0.07%
2018/05/11	0	0.00	30	22.80	22.90	-30	26,943	-0.11%
2018/05/09	30	22.42	0	0.00	22.45	30	26,843	0.11%
2018/05/08	0	0.00	21	22.51	22.60	-21	26,916	-0.08%
2018/05/07	13	22.30	0	0.00	22.25	13	27,186	0.05%
2018/05/04	2	21.98	3	21.98	21.85	-1	26,992	0.00%
2018/04/30	11	22.05	10	22.25	22.25	1	28,055	0.00%
2018/04/27	20	21.73	10	22.35	21.50	10	28,147	0.04%
2018/04/26	6	21.94	1	22.30	21.00	5	28,129	0.02%
2018/04/25	1	23.70	0	0.00	23.20	1	28,948	0.00%
2018/04/24	11	25.03	5	24.77	24.65	6	30,043	0.02%
2018/04/23	2	26.15	4	25.24	25.55	-2	31,044	-0.01%
2018/04/20	2	26.15	26	26.23	26.60	-24	31,914	-0.08%
2018/04/19	26	25.07	23	25.39	26.00	3	31,765	0.01%
2018/04/18	6	24.63	22	24.40	25.10	-16	31,735	-0.05%
2018/04/13	1	23.45	22	23.44	23.30	-21	31,783	-0.07%
2018/04/12	0	0.00	5	23.30	22.95	-5	32,459	-0.02%
2018/04/10	26	23.08	21	23.43	22.75	5	32,878	0.02%
2018/04/09	11	22.72	0	0.00	22.85	11	32,705	0.03%
2018/04/03	0	0.00	11	22.58	22.45	-11	32,680	-0.03%
2018/03/31	11	22.00	9	22.30	22.25	2	33,665	0.01%
2018/03/30	21	22.48	26	22.34	22.45	-5	34,037	-0.01%
2018/03/29	1	21.80	0	0.00	21.10	1	34,292	0.00%
2018/03/26	3	22.50	7	22.28	22.40	-4	35,658	-0.01%
2018/03/23	4	21.93	2	22.10	22.60	2	35,662	0.01%
2018/03/21	0	0.00	1	22.90	22.30	-1	34,713	0.00%
2018/03/20	1.1	22.87	1	22.65	23.15	0.1	35,738	0.00%
2018/03/19	0	0.00	0	23.05	23.15	0	35,883	0.00%
2018/03/16	11	23.30	0	0.00	22.85	11	36,479	0.03%
2018/03/15	29	23.16	31	23.28	23.40	-2	36,500	-0.01%
2018/03/13	7	22.61	0	0.00	22.70	7	36,315	0.02%
2018/03/09	3	24.13	0	0.00	24.05	3	37,162	0.01%
2018/03/08	53	25.11	50	24.94	24.70	3	36,993	0.01%
2018/03/07	0	0.00	1	24.65	24.45	-1	36,686	0.00%
2018/03/06	6	24.82	0	0.00	24.05	6	37,174	0.02%
2018/03/02	1	24.75	1	24.70	24.65	0	38,517	0.00%
2018/03/01	15	25.40	0	0.00	25.20	15	39,166	0.04%
2018/02/26	5	26.00	0	0.00	25.85	5	40,682	0.01%
2018/02/23	20	25.68	15	26.02	25.95	5	41,882	0.01%
2018/02/22	0	0.00	15	25.58	25.50	-15	42,156	-0.04%
2018/02/21	0	0.00	10	24.90	25.10	-10	43,062	-0.02%
2018/02/12	5	23.05	10	23.18	23.15	-5	44,709	-0.01%
2018/02/09	0	0.00	15	21.70	22.45	-15	45,662	-0.03%
2018/02/05	10	24.30	0	0.00	24.10	10	45,150	0.02%
2018/01/31	10	24.15	10	23.90	23.90	0	44,858	0.00%
2018/01/26	10	23.70	10	24.50	24.40	0	43,975	0.00%
2018/01/25	11	24.66	1	24.45	23.35	10	43,454	0.02%
2018/01/24	33	25.45	10	26.20	25.15	23	43,046	0.05%
2018/01/23	10	25.50	0.4	25.70	25.80	9.6	42,885	0.02%
2018/01/19	11	25.11	17	25.66	26.40	-6	42,647	-0.01%
2018/01/18	15	27.10	16	25.58	25.40	-1	41,939	0.00%
2018/01/17	16	27.47	1	28.10	27.35	15	41,695	0.04%
2018/01/16	2	25.98	8	25.91	27.40	-6	40,665	-0.01%
2018/01/15	3	24.95	4	24.95	25.05	-1	39,476	0.00%
2018/01/12	1	23.80	1	23.95	24.10	0	38,812	0.00%
2018/01/11	15	23.65	11	24.00	23.55	4	37,846	0.01%
2018/01/10	4	23.50	11	23.38	23.60	-7	37,431	-0.02%
2018/01/09	10	22.90	13	22.28	22.15	-3	36,748	-0.01%
2018/01/08	5	21.55	3	22.60	22.60	2	36,228	0.01%
2018/01/05	0	0.00	2	20.50	20.55	-2	36,017	-0.01%
2018/01/04	0	0.00	0.5	20.05	20.30	-0.5	35,795	0.00%
2018/01/03	3	19.70	11	19.43	19.80	-8	35,508	-0.02%
2018/01/02	1	19.20	21	19.29	19.30	-20	35,193	-0.06%