大同 (2371)-國票-桃園券商分點個股進出

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
52.40
漲跌
▲4.00
漲幅
+8.26%
成交量
90,522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－國票-桃園券商分點個股進出

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-桃園券商分點個股進出
國票-桃園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
2024/11/22	38	51.44	54	51.27	52.40	-16	12,365	-0.13%
2024/11/21	5	48.74	4	48.69	48.40	1	11,086	0.01%
2024/11/19	3	47.78	10	47.92	48.00	-7	10,979	-0.06%
2024/11/15	1	47.85	15	47.12	47.80	-14	11,209	-0.12%
2024/11/14	1	44.75	0	0.00	45.00	1	11,010	0.01%
2024/11/13	1	44.80	0	0.00	45.15	1	11,194	0.01%
2024/11/12	1	45.20	0	0.00	45.00	1	11,475	0.01%
2024/11/08	0	0.00	1	47.05	46.45	-1	11,794	-0.01%
2024/11/06	2	47.15	10	47.10	46.70	-8	12,122	-0.07%
2024/11/05	3	46.85	3	47.00	46.60	0	12,341	0.00%
2024/11/04	5	47.10	9	46.32	46.85	-4	12,748	-0.03%
2024/11/01	0	0.00	24	43.91	44.95	-24	12,922	-0.19%
2024/10/30	0	0.00	3	44.77	44.25	-3	13,090	-0.02%
2024/10/29	7	44.24	0	0.00	44.45	7	13,211	0.05%
2024/10/28	0	0.00	13	45.05	45.25	-13	13,238	-0.10%
2024/10/25	12	44.30	11	44.45	44.35	1	13,388	0.01%
2024/10/24	4	44.20	0	0.00	44.15	4	13,592	0.03%
2024/10/23	4	45.10	4	45.70	45.00	0	13,697	0.00%
2024/10/22	7	44.91	3	45.25	45.00	4	13,974	0.03%
2024/10/18	15	45.77	0	0.00	45.40	15	14,777	0.10%
2024/10/17	0	0.00	19	45.74	46.15	-19	14,947	-0.13%
2024/10/16	8	44.98	70	44.90	45.00	-62	15,277	-0.41%
2024/10/14	6	46.33	4	46.35	46.10	2	15,399	0.01%
2024/10/11	13	46.54	13	46.85	46.55	0	15,604	0.00%
2024/10/09	3	47.15	0	0.00	46.10	3	15,933	0.02%
2024/10/08	7	47.15	0	0.00	47.25	7	16,105	0.04%
2024/10/07	3	48.20	6	48.18	48.50	-3	16,298	-0.02%
2024/10/04	18	47.18	18	48.57	47.40	0	16,448	0.00%
2024/10/01	2	48.50	0	0.00	48.10	2	16,571	0.01%
2024/09/30	6	49.27	2	49.75	49.15	4	16,810	0.02%
2024/09/27	19	50.18	13	51.15	49.85	6	16,833	0.04%
2024/09/26	3	50.20	19	50.14	50.00	-16	16,671	-0.10%
2024/09/25	11	48.52	1	48.75	48.35	10	16,476	0.06%
2024/09/24	5	47.96	3.9	48.15	48.35	1.1	16,584	0.01%
2024/09/23	32	48.48	22	48.56	48.40	10	16,760	0.06%
2024/09/20	8	48.00	2	48.18	47.80	6	16,996	0.04%
2024/09/19	1	48.30	12	48.22	48.30	-11	17,308	-0.06%
2024/09/16	5	48.25	5	48.37	48.45	0	17,684	0.00%
2024/09/13	29	47.31	35	47.95	47.60	-6	18,149	-0.03%
2024/09/12	4	46.50	5	46.61	46.50	-1	18,840	-0.01%
2024/09/11	34	45.25	5	45.15	45.80	29	19,794	0.15%
2024/09/10	1	42.80	1	43.00	43.70	0	22,500	0.00%
2024/09/09	10	42.71	10	42.75	43.35	0	24,814	0.00%
2024/09/06	4	42.16	4	42.03	41.90	0	25,134	0.00%
2024/09/05	5	43.42	5	42.66	42.10	0	25,244	0.00%
2024/09/04	8	43.30	0	0.00	43.45	8	25,549	0.03%
2024/09/03	5	45.87	6	45.85	45.80	-1	25,836	0.00%
2024/09/02	0	0.00	5	45.70	45.20	-5	25,789	-0.02%
2024/08/30	0	0.00	6	45.80	45.80	-6	25,845	-0.02%
2024/08/29	5	45.48	1	45.55	45.45	4	25,984	0.02%
2024/08/28	0	0.00	1	45.90	45.90	-1	26,016	0.00%
2024/08/27	2	45.75	2	45.75	46.10	0	26,173	0.00%
2024/08/26	4	45.91	4	45.95	45.85	0	26,419	0.00%
2024/08/23	1	44.85	0	0.00	46.05	1	26,491	0.00%
2024/08/22	7	45.74	2	45.65	45.65	5	26,514	0.02%
2024/08/21	6	45.90	21	45.95	45.60	-15	26,964	-0.06%
2024/08/20	3	46.20	19	45.95	45.85	-16	27,447	-0.06%
2024/08/19	1	45.45	1	45.35	45.35	0	28,128	0.00%
2024/08/15	3	45.78	0	0.00	45.25	3	28,330	0.01%
2024/08/14	19	46.35	21	45.97	46.35	-2	28,454	-0.01%
2024/08/13	2	45.70	1	46.20	46.30	1	28,432	0.00%
2024/08/12	1	47.40	0	0.00	47.65	1	28,664	0.00%
2024/08/09	5	46.75	6	46.95	46.80	-1	29,119	0.00%
2024/08/08	6	45.98	0	0.00	45.85	6	29,815	0.02%
2024/08/07	0	0.00	29	45.40	47.30	-29	31,118	-0.09%
2024/08/06	0	0.00	1	43.40	43.45	-1	31,592	0.00%
2024/08/05	7	44.32	12	44.03	44.00	-5	32,385	-0.02%
2024/08/02	9	49.39	25	48.94	48.85	-16	33,770	-0.05%
2024/07/31	2	50.05	0	0.00	50.00	2	34,892	0.01%
2024/07/30	1	49.40	0	0.00	50.50	1	36,217	0.00%
2024/07/29	9	51.39	3	52.40	50.00	6	37,526	0.02%
2024/07/26	11	51.36	19	51.62	51.60	-8	38,278	-0.02%
2024/07/23	33	52.10	41	52.03	52.40	-8	39,299	-0.02%
2024/07/22	18	51.48	3	51.20	50.40	15	41,384	0.04%
2024/07/19	16	53.91	12	53.73	53.30	4	42,796	0.01%
2024/07/18	1	54.40	2	54.75	55.10	-1	45,811	0.00%
2024/07/17	32	56.27	44	56.29	55.20	-12	48,756	-0.02%
2024/07/16	5	56.12	1	55.80	55.80	4	54,156	0.01%
2024/07/15	27	55.67	7	56.53	55.90	20	61,712	0.03%
2024/07/12	29	56.57	28	56.98	56.00	1	66,709	0.00%
2024/07/11	36	56.88	8	57.75	56.50	28	71,128	0.04%
2024/07/10	31	56.76	18	57.12	57.00	13	73,155	0.02%
2024/07/09	23	56.13	29	56.39	56.90	-6	77,327	-0.01%
2024/07/08	11	56.38	1	55.90	55.80	10	80,694	0.01%
2024/07/05	5	57.22	1.5	57.43	57.40	3.5	81,811	0.00%
2024/07/04	5	57.34	17	57.44	57.50	-12	82,160	-0.01%
2024/07/03	13	55.95	14	56.17	55.90	-1	82,978	0.00%
2024/07/02	5	56.10	0	0.00	55.70	5	83,645	0.01%
2024/07/01	6	56.52	0	0.00	56.40	6	83,876	0.01%
2024/06/28	3	57.20	11.2	57.41	57.00	-8.2	84,812	-0.01%
2024/06/27	16	57.19	14	57.67	57.10	2	85,438	0.00%
2024/06/26	20	57.93	11	58.66	57.70	9	86,240	0.01%
2024/06/25	18	57.76	9	58.64	58.90	9	88,025	0.01%
2024/06/24	8	57.46	0.5	57.30	57.10	7.5	89,856	0.01%
2024/06/21	2	58.00	0	0.00	57.90	2	92,872	0.00%
2024/06/20	13	58.64	39	58.83	58.60	-26	93,301	-0.03%
2024/06/19	95	58.90	70	58.64	57.90	25	93,020	0.03%
2024/06/18	48	59.99	34	60.25	60.10	14	92,347	0.02%
2024/06/17	71	59.72	96	59.89	60.30	-25	91,143	-0.03%
2024/06/14	99.2	57.90	96	57.90	57.60	3.2	88,333	0.00%
2024/06/13	4	55.68	0	0.00	55.70	4	85,884	0.00%
2024/06/12	6	54.28	0	0.00	54.00	6	85,712	0.01%
2024/06/11	10	55.29	9	55.33	54.80	1	85,653	0.00%
2024/06/07	21	55.43	27	55.51	56.00	-6	85,656	-0.01%
2024/06/06	19	53.46	5	53.52	53.60	14	85,683	0.02%
2024/06/05	1	54.10	11	54.28	54.10	-10	85,997	-0.01%
2024/06/04	12	54.87	1	54.50	54.40	11	86,422	0.01%
2024/06/03	0	0.00	11	54.81	54.90	-11	86,617	-0.01%
2024/05/31	21	54.60	4	54.55	54.20	17	87,292	0.02%
2024/05/30	19	54.75	4	54.28	54.30	15	87,589	0.02%
2024/05/29	0	0.00	5	55.80	55.30	-5	88,352	-0.01%
2024/05/28	15	56.33	0	0.00	56.20	15	89,389	0.02%
2024/05/27	10	56.71	0	0.00	56.80	10	90,439	0.01%
2024/05/24	6	55.33	5	55.50	55.40	1	90,558	0.00%
2024/05/23	66	57.00	8	55.68	55.40	58	90,651	0.06%
2024/05/22	41	58.16	0	0.00	58.00	41	90,576	0.05%
2024/05/21	20	59.18	18	58.80	58.90	2	91,475	0.00%
2024/05/20	5	60.40	3	60.07	59.70	2	91,288	0.00%
2024/05/17	4	59.55	10	59.73	60.10	-6	91,264	-0.01%
2024/05/16	5	59.68	11	59.50	59.30	-6	91,331	-0.01%
2024/05/15	19	60.34	29	60.61	59.80	-10	91,268	-0.01%
2024/05/14	17	60.45	1	61.20	60.00	16	90,961	0.02%
2024/05/13	52	61.40	31	61.61	61.70	21	90,216	0.02%
2024/05/10	35	63.72	5	64.10	64.10	30	88,919	0.03%
2024/05/09	18	66.74	17.5	65.69	65.00	0.5	88,404	0.00%
2024/05/08	11	66.07	34.4	66.45	66.80	-23.4	87,233	-0.03%
2024/05/07	11	63.37	9	63.69	64.20	2	85,613	0.00%
2024/05/06	17	63.19	6.5	63.07	62.70	10.5	84,907	0.01%
2024/05/03	54.4	64.95	28	65.26	63.80	26.4	84,286	0.03%
2024/05/02	59.4	66.53	27	66.93	65.60	32.4	82,991	0.04%
2024/04/30	12.5	65.56	4	65.50	65.40	8.5	81,769	0.01%
2024/04/29	17	67.28	7	66.23	66.10	10	81,429	0.01%
2024/04/26	138	68.08	82	68.32	67.50	56	80,497	0.07%	大買/
2024/04/25	34	67.93	34	68.53	69.00	0	78,243	0.00%
2024/04/24	11	67.42	38.8	68.29	68.40	-27.8	76,509	-0.04%
2024/04/23	62.5	65.66	52	65.25	64.10	10.5	73,696	0.01%
2024/04/22	52.3	69.70	47.4	69.10	65.40	4.9	70,731	0.01%
2024/04/19	57	66.72	62.7	67.79	69.10	-5.7	65,278	-0.01%
2024/04/18	57.7	65.46	57	65.75	64.40	0.7	57,904	0.00%
2024/04/17	26	62.77	80	64.03	64.30	-54	53,106	-0.10%
2024/04/16	24	59.11	12	59.43	58.50	12	49,311	0.02%
2024/04/15	34	61.85	31	62.08	61.40	3	47,576	0.01%
2024/04/12	30	58.90	79	59.59	60.50	-49	43,297	-0.11%
2024/04/11	27	57.08	25	57.30	56.10	2	39,668	0.01%
2024/04/10	42	56.10	5	55.78	55.60	37	38,329	0.10%
2024/04/09	17	55.28	26	55.09	56.50	-9	37,828	-0.02%
2024/04/08	12	56.34	4	55.70	55.50	8	36,676	0.02%
2024/04/03	21	56.39	13	56.82	55.80	8	35,957	0.02%
2024/04/02	23	57.44	20	57.57	56.90	3	35,641	0.01%
2024/04/01	8	56.09	5	56.64	56.30	3	34,583	0.01%
2024/03/29	7	57.86	7	57.29	56.50	0	33,852	0.00%
2024/03/28	20	58.46	26	57.77	57.70	-6	32,860	-0.02%
2024/03/27	33	55.72	11	57.13	55.00	22	30,836	0.07%
2024/03/26	25	55.20	87	56.19	57.30	-62	28,680	-0.22%
2024/03/25	5	51.58	14	51.56	52.10	-9	25,924	-0.03%
2024/03/22	7	48.52	5.2	48.80	49.10	1.8	25,168	0.01%
2024/03/21	1	48.40	2	48.80	49.25	-1	24,898	0.00%
2024/03/19	2	48.00	0	0.00	47.65	2	24,685	0.01%
2024/03/18	18	48.12	3	47.60	48.20	15	24,729	0.06%
2024/03/15	1	46.80	141	47.41	47.10	-140	24,833	-0.56%	大賣/鉅額交易
2024/03/13	3	48.95	0	0.00	48.65	3	25,374	0.01%
2024/03/12	18	49.91	0	0.00	49.40	18	25,446	0.07%
2024/03/11	0	0.00	1	50.90	51.10	-1	25,129	0.00%
2024/03/08	10	50.98	7	50.87	50.00	3	25,079	0.01%
2024/03/07	4	52.45	11	52.19	52.50	-7	24,578	-0.03%
2024/03/06	5	52.90	26	53.30	53.00	-21	24,338	-0.09%
2024/03/05	8	52.48	6	52.77	52.20	2	23,679	0.01%
2024/03/04	50	54.00	39	53.95	53.00	11	23,361	0.05%
2024/03/01	41	52.26	65.9	52.54	53.40	-24.9	22,505	-0.11%
2024/02/29	65	50.93	40	50.94	51.90	25	21,476	0.12%
2024/02/27	75	48.10	36	48.18	48.40	39	20,553	0.19%
2024/02/26	85	48.17	13	47.97	48.15	72	20,060	0.36%
2024/02/23	34	45.79	17	46.79	46.75	17	19,334	0.09%
2024/02/22	3	46.33	47	46.47	45.40	-44	18,630	-0.24%
2024/02/21	0	0.00	3	44.75	44.40	-3	17,449	-0.02%
2024/02/20	17	43.96	10	44.20	44.00	7	17,456	0.04%
2024/02/19	3	45.25	24	45.20	45.35	-21	17,640	-0.12%
2024/02/16	45	44.60	15	45.95	44.10	30	17,583	0.17%
2024/02/15	0	0.00	35	46.24	46.30	-35	17,157	-0.20%
2024/02/05	7	44.80	0	0.00	45.00	7	16,901	0.04%
2024/02/02	3	45.20	3	45.27	45.30	0	16,724	0.00%
2024/02/01	1	44.80	26	44.88	45.15	-25	16,541	-0.15%
2024/01/31	1	44.10	8	44.05	43.85	-7	16,288	-0.04%
2024/01/30	0	0.00	7	43.70	43.55	-7	16,196	-0.04%
2024/01/29	2	43.70	0	0.00	43.70	2	16,166	0.01%
2024/01/25	1	43.25	10	43.60	43.55	-9	16,102	-0.06%
2024/01/24	2	43.53	5	43.85	44.00	-3	16,027	-0.02%
2024/01/23	5	43.06	25	43.15	43.30	-20	15,843	-0.13%
2024/01/22	10	42.10	1	41.90	41.90	9	15,250	0.06%
2024/01/19	0	0.00	2	40.05	40.40	-2	15,055	-0.01%
2024/01/18	5	38.51	2	38.65	39.20	3	15,014	0.02%
2024/01/17	30	40.79	10	40.30	38.90	20	14,868	0.13%
2024/01/16	20	42.65	0	0.00	42.15	20	14,429	0.14%
2024/01/15	10	43.45	10	44.10	43.35	0	14,307	0.00%
2024/01/12	21	43.04	11	43.04	43.00	10	14,205	0.07%
2024/01/11	6	44.22	26	44.64	44.55	-20	13,967	-0.14%
2024/01/10	25	45.22	43	45.93	43.85	-18	13,784	-0.13%
2024/01/09	19	44.10	63	43.78	45.20	-44	13,044	-0.34%
2024/01/08	4	43.05	14	43.20	43.00	-10	12,562	-0.08%
2024/01/04	7	42.06	1	41.95	41.95	6	12,394	0.05%
2024/01/03	5	41.95	1	41.90	42.25	4	12,384	0.03%
2024/01/02	1	42.60	2	42.65	42.25	-1	12,332	-0.01%
2023/12/29	12	42.17	2	42.50	42.00	10	12,419	0.08%
2023/12/28	2	42.20	7	42.69	42.50	-5	12,470	-0.04%
2023/12/25	0	0.00	12	42.56	42.15	-12	12,479	-0.10%
2023/12/22	2	42.05	0	0.00	41.80	2	12,460	0.02%
2023/12/21	36	42.49	4	42.15	42.05	32	12,706	0.25%
2023/12/20	11	43.43	66	43.57	43.50	-55	12,549	-0.44%
2023/12/19	6	40.82	0	0.00	41.10	6	12,119	0.05%
2023/12/18	8	40.92	0	0.00	41.10	8	12,120	0.07%
2023/12/15	16	41.67	40	42.05	41.15	-24	12,140	-0.20%
2023/12/14	1	42.10	0	0.00	42.20	1	12,057	0.01%
2023/12/13	10	43.19	6	42.73	42.35	4	12,046	0.03%
2023/12/12	6	44.04	6	44.43	44.00	0	12,480	0.00%
2023/12/11	57	43.42	67	43.78	44.10	-10	12,984	-0.08%
2023/12/08	50	43.09	52	43.45	43.10	-2	12,876	-0.02%
2023/12/07	2	41.95	3	42.20	42.00	-1	12,339	-0.01%
2023/12/06	5	40.25	11	40.43	40.20	-6	11,933	-0.05%
2023/12/05	27	41.82	26	42.13	41.65	1	11,799	0.01%
2023/12/01	0	0.00	2	40.50	40.05	-2	11,742	-0.02%
2023/11/30	2	40.60	1	40.90	40.35	1	12,005	0.01%
2023/11/29	11	40.49	8	40.57	40.85	3	12,862	0.02%
2023/11/28	2	40.33	2	40.35	40.50	0	12,710	0.00%
2023/11/27	3	40.28	3	40.42	40.45	0	12,563	0.00%
2023/11/24	5	40.05	6	40.13	40.10	-1	12,470	-0.01%
2023/11/23	1	38.85	1	38.80	38.80	0	12,257	0.00%
2023/11/22	2	38.10	2	38.10	38.10	0	12,272	0.00%
2023/11/21	11	38.49	1	38.45	38.45	10	12,316	0.08%
2023/11/20	51	38.56	51	38.45	38.45	0	12,360	0.00%
2023/11/17	3	38.60	0	0.00	38.30	3	12,353	0.02%
2023/11/16	2	38.28	2	38.65	38.80	0	12,346	0.00%
2023/11/14	5	36.30	1	36.30	36.30	4	11,891	0.03%
2023/11/13	7	36.09	2	36.25	36.45	5	12,101	0.04%
2023/11/10	5	36.15	0	0.00	35.95	5	12,183	0.04%
2023/11/08	17	36.86	2	36.80	36.80	15	12,513	0.12%
2023/11/07	11	36.60	0	0.00	36.60	11	12,793	0.09%
2023/11/06	0	0.00	1	36.95	36.95	-1	13,005	-0.01%
2023/11/03	1	36.40	0	0.00	36.35	1	13,287	0.01%
2023/11/02	1	36.35	1	36.55	36.30	0	13,822	0.00%
2023/11/01	8	35.65	8	35.76	35.75	0	13,894	0.00%
2023/10/31	5	36.13	5	35.80	35.80	0	13,983	0.00%
2023/10/30	1	37.00	1	37.15	37.00	0	14,145	0.00%
2023/10/27	8	37.18	18	37.48	37.15	-10	14,306	-0.07%
2023/10/26	1	37.45	81	37.53	37.30	-80	14,774	-0.54%
2023/10/25	2	38.60	2	38.65	38.65	0	14,980	0.00%
2023/10/24	36	38.06	6	38.18	38.40	30	15,360	0.20%
2023/10/20	16	38.43	4	38.64	38.60	12	15,995	0.08%
2023/10/19	5	39.22	0	0.00	39.20	5	16,190	0.03%
2023/10/18	28	40.09	6	40.32	40.10	22	16,362	0.13%
2023/10/17	2	41.00	0	0.00	41.00	2	16,531	0.01%
2023/10/16	20	42.15	1	41.70	41.70	19	17,123	0.11%
2023/10/11	1	43.40	1	43.80	43.70	0	20,848	0.00%
2023/10/06	18	44.08	7	43.86	43.65	11	21,305	0.05%
2023/10/05	16	44.62	6	44.78	44.45	10	21,861	0.05%
2023/10/04	2	42.83	1	43.15	43.15	1	22,495	0.00%
2023/10/03	1	43.65	61	43.21	43.35	-60	22,895	-0.26%
2023/10/02	31	44.17	1	44.10	44.10	30	23,583	0.13%
2023/09/28	2	44.40	2	44.43	44.40	0	24,060	0.00%
2023/09/26	30	44.52	10	44.28	44.05	20	25,045	0.08%
2023/09/25	2	44.60	0	0.00	44.40	2	25,420	0.01%
2023/09/22	0	0.00	18	44.18	44.65	-18	26,219	-0.07%
2023/09/21	4	43.93	33	44.15	43.85	-29	26,819	-0.11%
2023/09/20	15	45.02	1	45.10	44.35	14	27,851	0.05%
2023/09/19	0	0.00	14	45.40	45.35	-14	28,965	-0.05%
2023/09/18	1	44.95	21	44.52	44.80	-20	30,060	-0.07%
2023/09/15	35	44.68	1	43.50	44.75	34	31,694	0.11%
2023/09/14	34	44.65	7	44.94	44.50	27	32,984	0.08%
2023/09/13	95	49.12	10	48.44	48.55	85	32,957	0.26%
2023/09/12	2	48.00	7	48.31	48.20	-5	35,268	-0.01%
2023/09/11	3	48.13	2	48.33	48.20	1	36,414	0.00%
2023/09/08	0	0.00	0.5	48.65	48.75	-0.5	36,555	0.00%
2023/09/07	3	48.00	3	48.22	48.60	0	36,697	0.00%
2023/09/06	2	47.73	1	48.15	48.45	1	36,960	0.00%
2023/09/05	12	47.42	3	46.28	47.80	9	37,121	0.02%
2023/09/04	7	45.96	4	46.05	46.35	3	37,065	0.01%
2023/09/01	1	51.00	3	50.93	50.80	-2	36,376	-0.01%
2023/08/30	3	51.03	1	51.30	51.30	2	37,188	0.01%
2023/08/28	4	50.93	3	50.57	50.00	1	38,633	0.00%
2023/08/25	0	0.00	10	51.60	51.20	-10	40,146	-0.02%
2023/08/24	4	50.85	1	50.80	51.00	3	41,339	0.01%
2023/08/21	0	0.00	5	50.70	50.40	-5	44,155	-0.01%
2023/08/18	5	52.30	5	50.80	50.60	0	44,402	0.00%
2023/08/17	2	51.75	1	51.30	52.20	1	44,375	0.00%
2023/08/15	0	0.00	0.1	51.40	51.50	-0.1	44,880	0.00%
2023/08/14	2	50.50	1	50.80	50.70	1	45,647	0.00%
2023/08/11	3.1	51.67	3	51.53	51.70	0.1	45,956	0.00%
2023/08/10	2.1	50.78	0	0.00	49.70	2.1	46,275	0.00%
2023/08/08	2	51.75	13.2	52.38	52.00	-11.2	48,881	-0.02%
2023/08/07	0	0.00	10	49.25	50.30	-10	48,685	-0.02%
2023/08/04	6	48.93	6	49.17	49.10	0	48,602	0.00%
2023/08/02	9.1	49.51	11	49.40	48.90	-1.9	48,614	0.00%
2023/08/01	9	49.57	4	49.71	49.60	5	48,699	0.01%
2023/07/31	12	49.94	18	49.89	49.50	-6	48,511	-0.01%
2023/07/28	7	49.09	1	48.40	48.55	6	48,043	0.01%
2023/07/27	3.1	49.68	1	49.85	49.35	2.1	47,803	0.00%
2023/07/26	31	51.79	15	51.09	50.30	16	47,496	0.03%
2023/07/25	3	51.57	0	0.00	51.30	3	46,907	0.01%
2023/07/24	2	51.30	4	51.45	51.00	-2	46,661	0.00%
2023/07/21	0	0.00	2	53.00	52.80	-2	46,230	0.00%
2023/07/20	3	52.17	0	0.00	52.60	3	46,001	0.01%
2023/07/19	4	52.03	60	51.00	51.30	-56	45,630	-0.12%
2023/07/18	7	50.19	18	50.52	51.00	-11	44,970	-0.02%
2023/07/17	13	49.04	19	49.65	49.10	-6	43,990	-0.01%
2023/07/14	107	55.35	25	55.27	54.30	82	42,403	0.19%	大買/
2023/07/13	5	54.68	24	54.79	54.20	-19	41,091	-0.05%
2023/07/12	1	53.00	1	54.30	54.10	0	40,629	0.00%
2023/07/11	21	54.55	11	53.64	54.20	10	40,040	0.02%
2023/07/10	1	54.50	6	53.63	53.10	-5	39,308	-0.01%
2023/07/07	12	53.76	5	53.80	54.60	7	38,917	0.02%
2023/07/06	13	55.98	12	56.12	55.30	1	38,123	0.00%
2023/07/05	14	55.26	16	55.86	54.80	-2	37,616	-0.01%
2023/07/04	3	56.33	23	56.23	56.00	-20	37,100	-0.05%
2023/07/03	14	56.61	105.3	56.82	56.60	-91.3	36,606	-0.25%	大賣/
2023/06/30	1.1	54.95	8	54.53	54.30	-6.9	35,940	-0.02%
2023/06/29	31.1	54.21	89	54.67	55.00	-57.9	35,190	-0.16%
2023/06/28	53	54.03	243	54.20	54.50	-190	34,879	-0.54%	大賣/鉅額交易
2023/06/27	22	53.19	79	53.19	52.20	-57	34,017	-0.17%
2023/06/26	8.1	52.33	88	53.49	53.90	-79.9	32,824	-0.24%
2023/06/21	29.1	50.01	128	51.47	51.70	-99	31,520	-0.31%	大賣/
2023/06/20	28	49.57	109.1	49.10	49.95	-81.1	29,760	-0.27%	大賣/
2023/06/19	26.1	45.95	21	46.28	46.20	5.1	27,664	0.02%
2023/06/16	35	46.61	24.8	45.24	45.85	10.2	26,909	0.04%
2023/06/15	67	43.88	175.3	44.39	45.80	-108.3	24,277	-0.45%	大賣/鉅額交易
2023/06/14	3	41.95	23	41.77	41.65	-20	23,131	-0.09%
2023/06/13	4	41.01	12	41.47	41.40	-8	22,936	-0.03%
2023/06/12	1	41.30	21	41.74	41.30	-20	22,698	-0.09%
2023/06/09	1	40.00	0	0.00	40.70	1	22,253	0.00%
2023/06/08	5	41.07	2	41.25	40.60	3	21,933	0.01%
2023/06/07	10	41.40	11	41.12	41.15	-1	21,747	0.00%
2023/06/06	17.1	41.12	4	41.03	40.90	13.1	21,565	0.06%
2023/06/05	11.2	41.96	13.1	41.62	41.50	-1.9	21,405	-0.01%
2023/06/02	76.1	41.69	26	42.29	41.65	50.1	21,057	0.24%
2023/06/01	50.5	41.97	1	41.70	41.70	49.5	20,241	0.24%
2023/05/31	6.3	41.33	71	42.21	42.30	-64.8	19,439	-0.33%
2023/05/30	78	41.33	51	41.27	40.80	27	17,792	0.15%
2023/05/29	22	40.35	46	40.54	40.10	-24	16,540	-0.15%
2023/05/26	11	40.54	90	39.84	40.15	-79	15,217	-0.52%
2023/05/25	10	38.65	20	39.20	39.65	-10	14,265	-0.07%
2023/05/19	3	38.83	2	38.40	38.00	1	12,836	0.01%
2023/05/18	6	38.68	83	39.21	39.15	-77	12,236	-0.63%
2023/05/17	3	37.30	3	37.65	37.85	0	11,459	0.00%
2023/05/16	30	38.47	72	38.46	38.05	-42	10,956	-0.38%
2023/05/15	12	38.47	74	38.84	38.00	-62	10,298	-0.60%
2023/05/12	5	35.53	75.1	36.87	37.40	-70.1	8,529	-0.82%
2023/05/09	3	33.90	94	33.90	33.60	-91	6,776	-1.34%
2023/05/08	94	34.40	0	0.00	34.35	94	6,657	1.41%
2023/04/26	0	0.00	1	32.35	32.80	-1	6,283	-0.02%
2023/04/13	1	33.90	1	33.65	33.55	0	6,147	0.00%
2023/04/07	3	33.07	2	32.95	32.95	1	6,250	0.02%
2023/04/06	2	32.90	0	0.00	32.85	2	6,257	0.03%
2023/03/29	2	33.78	2	33.48	33.45	0	6,199	0.00%
2023/03/28	1	33.40	1	33.00	34.30	0	5,978	0.00%
2023/03/27	1	33.15	4	33.15	33.25	-3	5,887	-0.05%
2023/03/17	5	32.41	0	0.00	32.35	5	7,059	0.07%
2023/03/15	0	0.00	1	32.80	32.60	-1	7,592	-0.01%
2023/03/08	0	0.00	10	34.90	34.60	-10	7,589	-0.13%
2023/02/24	10	33.75	0	0.00	33.50	10	7,146	0.14%
2023/02/22	5	33.95	0	0.00	33.80	5	7,228	0.07%
2023/02/20	11	34.25	0	0.00	34.15	11	7,239	0.15%
2023/02/06	0	0.00	20	34.40	34.40	-20	7,743	-0.26%
2023/02/03	20	34.55	0	0.00	34.40	20	7,719	0.26%
2023/01/30	1	33.55	0	0.00	33.95	1	7,640	0.01%
2022/12/16	0	0.00	22	35.14	35.30	-22	8,250	-0.27%
2022/12/14	2	34.80	2	34.85	34.85	0	7,878	0.00%
2022/12/06	10	32.50	10	32.50	32.80	0	6,721	0.00%
2022/11/23	1	31.70	0	0.00	31.70	1	7,495	0.01%
2022/11/15	0	0.00	18	31.80	32.00	-18	7,748	-0.23%
2022/11/09	0	0.00	2	32.10	32.05	-2	8,939	-0.02%
2022/11/02	0	0.00	0	31.05	31.05	0	9,199	0.00%
2022/10/21	1	32.35	0	0.00	32.45	1	9,452	0.01%
2022/09/30	0	0.00	0.2	30.80	31.80	-0.2	10,744	0.00%
2022/09/29	0	0.00	1	31.85	31.75	-1	10,748	-0.01%
2022/09/28	0.2	31.95	0	0.00	32.10	0.2	10,742	0.00%
2022/09/22	15	32.85	0	0.00	32.85	15	10,866	0.14%
2022/09/13	16	32.63	0	0.00	32.80	16	10,902	0.15%
2022/09/12	11	32.74	0	0.00	32.70	11	10,941	0.10%
2022/08/25	0	0.00	1	34.85	34.85	-1	11,599	-0.01%
2022/08/22	1	34.00	0	0.00	33.90	1	11,658	0.01%
2022/08/17	0	0.00	1	35.70	35.60	-1	11,146	-0.01%
2022/08/16	0	0.00	1	35.00	34.95	-1	10,898	-0.01%
2022/08/10	2	33.35	0	0.00	33.10	2	11,265	0.02%
2022/08/02	0	0.00	6	33.57	33.60	-6	12,017	-0.05%
2022/07/15	0	0.00	5	34.80	35.00	-5	12,458	-0.04%
2022/07/13	0	0.00	7	33.90	34.20	-7	12,307	-0.06%
2022/07/12	3	32.30	4	32.48	32.40	-1	12,078	-0.01%
2022/07/11	0	0.00	2	32.95	32.85	-2	12,144	-0.02%
2022/07/01	20	32.83	3	33.45	32.45	17	12,803	0.13%
2022/06/28	0	0.00	10	34.60	34.10	-10	13,096	-0.08%
2022/06/27	0	0.00	3	34.15	34.05	-3	13,382	-0.02%
2022/06/24	2	34.05	30	34.22	34.05	-28	13,842	-0.20%
2022/06/23	2	33.70	0	0.00	33.80	2	14,315	0.01%
2022/06/22	2	34.00	0	0.00	34.05	2	14,750	0.01%
2022/06/17	5	34.10	0	0.00	34.35	5	17,193	0.03%
2022/06/16	10	34.75	0	0.00	34.20	10	18,656	0.05%
2022/06/15	0	0.00	4	36.74	36.70	-4	20,603	-0.02%
2022/06/10	10	36.25	0	0.00	36.30	10	22,690	0.04%
2022/06/08	0	0.00	1	36.50	36.45	-1	23,149	0.00%
2022/05/31	20	35.38	0	0.00	35.30	20	24,237	0.08%
2022/05/27	0	0.00	3	36.10	36.10	-3	24,681	-0.01%
2022/05/26	0	0.00	4.8	35.87	36.15	-4.8	25,036	-0.02%
2022/05/24	0	0.00	20	36.13	36.10	-20	25,222	-0.08%
2022/05/23	0	0.00	2	36.40	35.35	-2	25,134	-0.01%
2022/05/20	0	0.00	1	36.00	36.00	-1	24,981	0.00%
2022/05/19	3	35.10	15	35.38	35.60	-12	25,058	-0.05%
2022/05/18	2	35.25	11	35.44	35.35	-9	25,170	-0.04%
2022/05/17	0	0.00	1	35.00	35.30	-1	25,515	0.00%
2022/05/16	0	0.00	81	35.10	35.30	-81	25,394	-0.32%
2022/05/12	0	0.00	23	32.99	33.20	-23	25,073	-0.09%
2022/05/11	30	32.23	1	32.25	32.80	29	25,047	0.12%
2022/05/10	15	32.45	1	32.35	32.70	14	24,929	0.06%
2022/05/09	45	33.16	1	33.45	33.00	44	24,958	0.18%
2022/05/04	0	0.00	20	35.40	35.05	-20	24,948	-0.08%
2022/04/27	2	33.33	7	33.46	33.30	-5	24,889	-0.02%
2022/04/26	1	33.40	0	0.00	33.70	1	24,903	0.00%
2022/04/25	3	33.50	0	0.00	33.55	3	24,907	0.01%
2022/04/22	0	0.00	2	33.55	33.85	-2	24,998	-0.01%
2022/04/21	6	33.75	2	33.45	33.50	4	25,180	0.02%
2022/04/11	0	0.00	1	35.75	35.55	-1	25,952	0.00%
2022/04/07	6	35.65	0	0.00	34.90	6	26,229	0.02%
2022/04/06	8	35.85	0	0.00	35.90	8	26,136	0.03%
2022/04/01	0	0.00	5	36.25	36.25	-5	26,209	-0.02%
2022/03/31	0	0.00	2	36.05	35.75	-2	26,506	-0.01%
2022/03/30	0	0.00	3	36.80	36.15	-3	26,436	-0.01%
2022/03/29	24	36.38	34	36.49	36.50	-10	26,437	-0.04%
2022/03/28	10	35.50	0	0.00	35.20	10	26,632	0.04%
2022/03/25	0	0.00	4	36.68	36.90	-4	27,001	-0.01%
2022/03/24	1	35.70	13	36.01	36.40	-12	26,915	-0.04%
2022/03/23	4	35.30	45	35.96	36.20	-41	26,585	-0.15%
2022/03/22	3	34.90	0	0.00	35.00	3	25,909	0.01%
2022/03/21	24	34.06	21	33.36	33.20	3	25,769	0.01%
2022/03/18	4	35.90	8	35.64	34.80	-4	27,186	-0.01%
2022/03/17	4	34.08	14	34.41	34.55	-10	25,792	-0.04%
2022/03/16	2	33.58	17	33.87	33.90	-15	27,012	-0.06%
2022/03/15	1	32.45	1	32.70	32.35	0	27,180	0.00%
2022/03/14	1	32.75	25	32.52	32.75	-24	27,649	-0.09%
2022/03/11	0	0.00	1	32.20	32.05	-1	28,443	0.00%
2022/03/10	3	31.70	0	0.00	31.95	3	28,427	0.01%
2022/03/09	2	31.90	2	32.05	31.90	0	28,570	0.00%
2022/03/08	1	31.20	1	31.60	31.90	0	29,096	0.00%
2022/03/07	0	0.00	1	31.55	31.60	-1	29,577	0.00%
2022/03/03	0	0.00	21	32.81	32.45	-21	30,872	-0.07%
2022/03/02	21	32.70	0	0.00	32.25	21	31,443	0.07%
2022/03/01	0	0.00	41	32.36	32.55	-41	32,177	-0.13%
2022/02/25	0	0.00	30	31.20	31.25	-30	32,779	-0.09%
2022/02/24	10	30.86	10	30.45	30.45	0	34,164	0.00%
2022/02/21	0	0.00	20	32.00	31.85	-20	40,997	-0.05%
2022/02/17	0	0.00	65	31.50	31.95	-65	42,519	-0.15%
2022/02/08	4	30.40	0	0.00	30.50	4	46,422	0.01%
2022/01/26	0	0.00	2	28.60	28.70	-2	46,992	0.00%
2022/01/25	10	29.00	0	0.00	28.25	10	47,247	0.02%
2022/01/21	2	29.93	4	29.84	29.55	-2	48,276	0.00%
2022/01/20	1	30.05	6	30.20	30.00	-5	49,168	-0.01%
2022/01/19	2	30.00	2	30.00	29.85	0	49,845	0.00%
2022/01/18	0	0.00	2	30.40	30.30	-2	50,404	0.00%
2022/01/17	10	29.40	2	29.85	30.20	8	50,731	0.02%
2022/01/14	30	29.93	15	30.10	29.85	15	51,242	0.03%
2022/01/12	0	0.00	1	30.90	31.05	-1	52,645	0.00%
2022/01/11	22	30.59	1	30.35	30.35	21	53,634	0.04%
2022/01/10	3	31.45	0	0.00	31.15	3	54,662	0.01%
2022/01/05	0	0.00	2	32.00	31.80	-2	60,498	0.00%
2022/01/04	6	32.30	0	0.00	32.40	6	61,223	0.01%
2022/01/03	1	32.90	7	32.85	32.80	-6	62,833	-0.01%
2021/12/30	0	0.00	12	32.58	32.60	-12	64,549	-0.02%
2021/12/29	5	32.20	7	32.37	32.40	-2	66,296	0.00%
2021/12/27	2	32.20	16	32.36	32.30	-14	68,276	-0.02%
2021/12/24	0	0.00	1	31.85	31.60	-1	69,052	0.00%
2021/12/23	7	31.70	15	31.74	31.65	-8	69,663	-0.01%
2021/12/22	2	31.53	2	31.68	31.75	0	71,310	0.00%
2021/12/21	28	31.33	16	31.72	31.75	12	72,225	0.02%
2021/12/20	29	31.91	7	32.24	32.15	22	73,784	0.03%
2021/12/17	4	31.86	1	32.00	31.90	3	79,917	0.00%
2021/12/16	39	31.66	1	31.80	31.55	38	84,693	0.04%
2021/12/15	9	31.52	11	31.31	31.40	-2	91,212	0.00%
2021/12/14	21	32.65	28	32.10	31.90	-7	93,039	-0.01%
2021/12/13	15	31.22	5	31.35	31.50	10	90,912	0.01%
2021/12/10	136	31.35	47	31.28	30.45	89	89,869	0.10%	大買/
2021/12/09	32	32.68	10	32.92	32.85	22	87,725	0.03%
2021/12/08	4	34.33	0	0.00	33.90	4	86,923	0.00%
2021/12/07	11	35.04	10	35.35	34.45	1	86,353	0.00%
2021/12/06	3	34.18	2	34.28	34.15	1	85,453	0.00%
2021/12/03	3	34.52	5	34.52	34.60	-2	85,788	0.00%
2021/12/02	16	34.87	0	0.00	34.00	16	85,774	0.02%
2021/12/01	4	35.09	0	0.00	35.05	4	85,773	0.00%
2021/11/30	11	35.26	2	35.73	35.60	9	85,693	0.01%
2021/11/29	8	34.96	0	0.00	35.00	8	86,284	0.01%
2021/11/26	8	36.35	2	35.98	35.60	6	87,332	0.01%
2021/11/25	4	37.84	15	37.98	36.70	-11	87,346	-0.01%
2021/11/24	7	37.42	0	0.00	37.60	7	88,214	0.01%
2021/11/23	8	37.93	7	38.97	37.75	1	88,078	0.00%
2021/11/22	14	38.50	10	39.00	38.50	4	87,833	0.00%
2021/11/19	16	38.06	51	38.28	38.85	-35	86,945	-0.04%
2021/11/18	16	35.42	67.7	35.87	36.20	-51.7	84,338	-0.06%
2021/11/17	13	33.90	10	34.38	34.80	3	83,529	0.00%
2021/11/16	19	33.04	17	33.04	33.05	2	84,033	0.00%
2021/11/15	36	31.91	190	31.50	31.65	-154	83,579	-0.18%	大賣/鉅額交易
2021/11/12	2	32.70	0	0.00	32.40	2	82,778	0.00%
2021/11/11	11	32.58	6	32.95	32.75	5	82,458	0.01%
2021/11/10	48	32.98	20.2	33.10	32.75	27.8	82,591	0.03%
2021/11/09	1	34.60	1	34.60	34.50	0	81,346	0.00%
2021/11/08	6	34.92	9	34.84	34.60	-3	81,068	0.00%
2021/11/04	85	34.46	8	34.29	33.95	77	80,248	0.10%
2021/11/03	100	33.90	0	0.00	33.60	100	80,239	0.12%
2021/11/02	15	33.68	5	33.87	33.55	10	80,294	0.01%
2021/11/01	2	33.83	6	33.85	33.70	-4	80,105	0.00%
2021/10/29	6	34.89	17	34.71	34.40	-11	79,912	-0.01%
2021/10/28	10	34.73	23	35.18	34.70	-13	79,511	-0.02%
2021/10/27	16	33.97	11	33.76	34.70	5	79,229	0.01%
2021/10/26	2	33.68	4	33.83	33.40	-2	79,236	0.00%
2021/10/25	0	0.00	4	34.15	34.00	-4	79,311	-0.01%
2021/10/22	6	34.38	4	34.90	34.25	2	78,953	0.00%
2021/10/21	5	34.30	30.5	33.88	34.70	-25.5	78,280	-0.03%
2021/10/20	8	33.96	1	33.80	33.85	7	77,566	0.01%
2021/10/19	17	34.43	0	0.00	34.30	17	76,558	0.02%
2021/10/18	10.1	35.25	17	35.78	35.25	-6.9	75,478	-0.01%
2021/10/15	21	34.75	8	34.90	35.80	13	74,309	0.02%
2021/10/14	70	35.10	46	34.90	34.55	24	72,805	0.03%
2021/10/13	18	34.09	52.1	34.74	34.60	-34.1	69,990	-0.05%
2021/10/12	17.1	33.86	14	33.93	33.65	3.1	68,007	0.00%
2021/10/08	35.1	34.21	0	0.00	33.75	35.1	67,142	0.05%
2021/10/07	29.1	34.20	17	34.33	33.90	12.1	65,231	0.02%
2021/10/06	95	33.50	48	34.03	34.00	47	63,120	0.07%
2021/10/05	21	32.41	20	32.94	33.45	1	61,172	0.00%
2021/10/04	70	32.27	69	31.72	32.35	1	59,802	0.00%
2021/10/01	17	32.02	0	0.00	32.00	17	58,780	0.03%
2021/09/30	2	32.70	2	32.90	32.70	0	57,518	0.00%
2021/09/29	18	32.69	34	32.66	32.65	-16	56,777	-0.03%
2021/09/28	10	32.30	2	33.08	32.65	8	54,838	0.01%
2021/09/27	7	33.83	13	34.33	33.75	-6	53,293	-0.01%
2021/09/24	21	34.11	22.4	33.62	34.10	-1.4	51,001	0.00%
2021/09/23	22	32.87	82	33.79	34.80	-60	45,153	-0.13%
2021/09/22	75	32.49	171	33.09	31.65	-96	40,445	-0.24%	大賣/
2021/09/17	3	32.50	221	32.84	33.40	-218	33,482	-0.65%	大賣/鉅額交易
2021/09/16	2	30.43	62	30.31	30.40	-60	30,901	-0.19%
2021/09/15	0	0.00	10	29.70	29.65	-10	30,050	-0.03%
2021/09/14	6	29.21	13	29.50	29.25	-7	29,755	-0.02%
2021/09/13	3	29.25	13	29.45	29.10	-10	29,514	-0.03%
2021/09/10	2	28.60	3	28.52	28.50	-1	29,188	0.00%
2021/09/09	0	0.00	1	28.15	28.60	-1	29,060	0.00%
2021/09/08	58	28.31	10	28.45	27.90	48	28,911	0.17%
2021/09/07	21	28.84	21	29.12	28.85	0	28,391	0.00%
2021/09/06	17	28.42	15	28.93	28.60	2	28,070	0.01%
2021/09/03	7.5	29.66	6	29.54	29.65	1.5	27,372	0.01%
2021/09/02	28.5	30.38	32	30.10	29.75	-3.5	26,649	-0.01%
2021/09/01	7	31.67	150	31.54	31.70	-143	24,832	-0.58%	大賣/鉅額交易
2021/08/31	31	30.16	41	30.49	30.55	-10	23,255	-0.04%
2021/08/30	32	29.92	73.2	30.04	30.30	-41.2	22,256	-0.19%
2021/08/27	17.2	28.77	105	29.01	29.40	-87.8	20,464	-0.43%	大賣/
2021/08/26	10	28.36	41	28.91	28.30	-31	19,580	-0.16%
2021/08/25	0	0.00	20	28.58	28.25	-20	18,392	-0.11%
2021/08/24	0	0.00	34	28.48	28.35	-34	17,703	-0.19%
2021/08/23	21	27.67	2	27.80	27.85	19	16,716	0.11%
2021/08/20	13	27.54	175	27.76	28.00	-162	15,421	-1.05%	大賣/鉅額交易
2021/08/19	2	26.18	11	26.45	26.30	-9	13,922	-0.06%
2021/08/18	4	24.98	8	24.86	25.65	-4	13,496	-0.03%
2021/08/17	9	25.22	5	25.10	25.15	4	13,451	0.03%
2021/08/16	25	25.15	0	0.00	24.95	25	13,491	0.19%
2021/08/13	0	0.00	42	26.71	26.55	-42	13,065	-0.32%
2021/08/12	0	0.00	9	26.22	26.30	-9	12,906	-0.07%
2021/08/11	0	0.00	1	26.15	25.50	-1	13,049	-0.01%
2021/08/10	1	26.20	0	0.00	25.90	1	13,174	0.01%
2021/08/09	2	27.80	2	26.40	26.20	0	13,468	0.00%
2021/08/06	0	0.00	24	27.06	27.20	-24	13,136	-0.18%
2021/08/05	2	26.70	3	27.00	27.00	-1	13,310	-0.01%
2021/08/04	10	26.50	0	0.00	26.70	10	13,735	0.07%
2021/08/03	1	27.20	5	27.21	27.40	-4	13,595	-0.03%
2021/08/02	1	26.55	13	27.25	27.25	-12	13,319	-0.09%
2021/07/30	5	26.35	3	26.29	26.05	2	12,791	0.02%
2021/07/29	0	0.00	27	25.28	25.70	-27	12,223	-0.22%
2021/07/27	2	24.20	2	24.10	24.00	0	12,083	0.00%
2021/07/26	1	23.90	0	0.00	23.90	1	12,524	0.01%
2021/07/22	0	0.00	5	24.52	23.95	-5	14,017	-0.04%
2021/07/20	160	23.94	0	0.00	23.90	160	15,822	1.01%	大買/鉅額交易
2021/07/15	0	0.00	10	24.45	24.45	-10	16,845	-0.06%
2021/07/14	10	23.95	0	0.00	23.95	10	16,992	0.06%
2021/07/08	1	24.55	1	24.80	24.80	0	17,927	0.00%
2021/07/07	0	0.00	10	24.60	24.35	-10	18,198	-0.05%
2021/07/06	0	0.00	2	24.25	24.25	-2	18,397	-0.01%
2021/07/01	3	24.87	6	24.82	24.55	-3	18,914	-0.02%
2021/06/30	4	25.63	0	0.00	24.70	4	19,271	0.02%
2021/06/29	0	0.00	15	25.13	25.30	-15	18,860	-0.08%
2021/06/24	0	0.00	1	24.30	24.20	-1	18,880	-0.01%
2021/06/21	8	23.93	52	24.25	23.70	-44	19,485	-0.23%
2021/06/17	0	0.00	5	25.50	25.35	-5	19,736	-0.03%
2021/06/04	10	24.90	0	0.00	24.85	10	24,307	0.04%
2021/06/03	10	24.90	0	0.00	25.10	10	24,689	0.04%
2021/05/31	0	0.00	20	24.70	24.85	-20	27,251	-0.07%
2021/05/27	0	0.00	10	24.20	25.00	-10	33,968	-0.03%
2021/05/20	10	23.00	0	0.00	23.00	10	36,456	0.03%
2021/05/19	10	22.90	30	23.41	23.35	-20	37,310	-0.05%
2021/05/18	0	0.00	1	21.90	22.40	-1	38,202	0.00%
2021/05/17	53	20.27	9	20.64	20.55	44	38,268	0.11%
2021/05/13	0	0.00	3	22.18	22.30	-3	37,874	-0.01%
2021/05/12	151	22.61	1	22.90	22.90	150	37,688	0.40%	大買/鉅額交易
2021/05/11	111	24.33	4	25.10	24.25	107	37,222	0.29%	大買/鉅額交易
2021/05/06	141	24.73	2	24.90	24.60	139	37,769	0.37%	大買/鉅額交易
2021/05/05	34	24.70	5	25.05	24.55	29	37,819	0.08%
2021/05/04	155	25.06	5	24.60	24.70	150	38,316	0.39%	大買/鉅額交易
2021/05/03	204	26.48	21	25.76	25.75	183	38,045	0.48%	大買/鉅額交易
2021/04/29	110	27.23	25	27.25	27.00	85	37,927	0.22%	大買/
2021/04/28	23	28.91	13	28.51	27.95	10	37,887	0.03%
2021/04/27	22	28.36	23	28.12	28.55	-1	37,354	0.00%
2021/04/26	100	26.90	0	0.00	26.90	100	36,776	0.27%
2021/04/23	0	0.00	3	27.10	26.85	-3	36,871	-0.01%
2021/04/22	50	26.60	1	27.35	26.60	49	36,995	0.13%
2021/04/20	5	27.10	7	27.18	27.20	-2	36,858	-0.01%
2021/04/19	23	27.54	4	27.34	27.30	19	37,612	0.05%
2021/04/16	1	26.50	0	0.00	26.50	1	37,472	0.00%
2021/04/15	9	26.25	0	0.00	26.15	9	37,690	0.02%
2021/04/14	36	25.72	4	26.00	25.80	32	38,428	0.08%
2021/04/13	25	26.44	6	26.62	26.30	19	38,688	0.05%
2021/04/12	5	26.45	1	26.40	26.30	4	38,729	0.01%
2021/04/09	42	26.76	101	26.75	26.70	-59	39,016	-0.15%	大賣/
2021/04/08	7	27.05	36	27.09	27.10	-29	39,108	-0.07%
2021/04/07	7	26.96	0	0.00	27.25	7	39,792	0.02%
2021/04/06	90	26.55	40	26.71	26.60	50	40,441	0.12%
2021/04/01	50	26.82	10	26.85	26.85	40	40,937	0.10%
2021/03/31	20	27.20	0	0.00	27.05	20	41,837	0.05%
2021/03/30	32	27.36	0	0.00	27.30	32	43,385	0.07%
2021/03/29	21	27.60	1	27.65	27.50	20	45,564	0.04%
2021/03/26	20	27.76	10	27.60	27.60	10	47,627	0.02%
2021/03/25	2	27.98	1	28.00	27.60	1	48,995	0.00%
2021/03/24	15	27.05	15	27.65	27.50	0	50,804	0.00%
2021/03/23	17	27.51	20	27.15	27.10	-3	51,779	-0.01%
2021/03/22	12	27.47	10	27.55	27.40	2	52,246	0.00%
2021/03/19	65	27.65	11	27.55	27.50	54	52,776	0.10%
2021/03/18	68	28.11	26	28.03	28.05	42	54,426	0.08%
2021/03/17	26	28.53	6	28.26	28.20	20	55,388	0.04%
2021/03/16	7	29.53	15	29.33	28.85	-8	57,510	-0.01%
2021/03/15	61	28.76	29	29.07	28.95	32	57,333	0.06%
2021/03/12	20	28.18	1	28.25	28.15	19	56,117	0.03%
2021/03/11	29	27.81	0	0.00	27.95	29	55,758	0.05%
2021/03/10	52	28.29	20	27.90	27.90	32	55,657	0.06%
2021/03/09	0	0.00	1	28.00	28.35	-1	55,980	0.00%
2021/03/08	25	28.37	2	28.10	28.15	23	55,962	0.04%
2021/03/05	17	28.59	2	28.20	28.45	15	55,390	0.03%
2021/03/04	27	28.55	17	28.87	28.20	10	55,682	0.02%
2021/03/03	290	29.60	46	29.83	29.35	244	55,313	0.44%	大買/鉅額交易
2021/03/02	43	29.25	95	29.34	29.45	-52	52,522	-0.10%
2021/02/26	14	27.46	13	27.52	27.95	1	48,714	0.00%
2021/02/25	101	27.35	92	27.25	27.50	9	47,957	0.02%	大買/
2021/02/24	54	27.27	0	0.00	27.20	54	47,557	0.11%
2021/02/23	25	27.00	0	0.00	27.00	25	47,006	0.05%
2021/02/22	77	27.15	13	27.13	26.95	64	46,677	0.14%
2021/02/19	15	27.40	8	27.30	27.45	7	46,058	0.02%
2021/02/18	62	26.22	17	26.10	27.45	45	45,195	0.10%
2021/02/17	18	25.90	17.9	25.73	25.55	0.1	44,094	0.00%
2021/02/05	3	25.07	0	0.00	25.10	3	43,931	0.01%
2021/02/04	5	25.40	0	0.00	25.35	5	43,843	0.01%
2021/02/03	1	25.20	3	25.62	25.15	-2	43,840	0.00%
2021/02/02	7	25.09	0	0.00	25.00	7	43,770	0.02%
2021/02/01	4	25.00	0	0.00	25.10	4	43,710	0.01%
2021/01/29	30	26.46	28	26.16	25.20	2	43,600	0.00%
2021/01/28	5	24.95	0	0.00	24.90	5	42,959	0.01%
2021/01/27	5	25.70	0	0.00	25.60	5	43,016	0.01%
2021/01/26	6	26.00	10	26.60	25.90	-4	43,276	-0.01%
2021/01/22	0	0.00	15	26.38	26.50	-15	42,980	-0.03%
2021/01/21	0	0.00	36	26.34	26.20	-36	42,821	-0.08%
2021/01/20	6	25.59	11	26.31	25.55	-5	42,792	-0.01%
2021/01/19	6	26.93	27	26.76	26.85	-21	42,639	-0.05%
2021/01/18	8	24.40	175.7	25.23	25.15	-167.7	42,172	-0.40%	大賣/鉅額交易
2021/01/15	1	24.50	1	25.35	24.45	0	44,252	0.00%
2021/01/14	4	25.36	0	0.00	25.20	4	44,550	0.01%
2021/01/13	0	0.00	103	25.50	25.15	-103	44,557	-0.23%	大賣/鉅額交易
2021/01/12	9	24.62	313	24.94	25.40	-304	44,187	-0.69%	大賣/鉅額交易
2021/01/11	3	24.70	0	0.00	24.40	3	43,320	0.01%
2021/01/08	13	25.02	61	25.12	25.10	-48	42,925	-0.11%
2021/01/07	21	25.23	26	25.49	25.35	-5	42,587	-0.01%
2021/01/06	4	25.99	51	26.64	25.70	-47	41,820	-0.11%
2021/01/05	25	26.11	4	26.05	26.15	21	41,312	0.05%
2021/01/04	5	26.96	1	26.90	26.80	4	40,929	0.01%
2020/12/31	0	0.00	10	26.35	26.45	-10	40,482	-0.02%
2020/12/30	16	26.82	1	26.75	26.55	15	40,208	0.04%
2020/12/29	72	26.30	15	26.30	26.15	57	39,361	0.14%
2020/12/28	85	26.94	1	27.40	26.80	84	38,445	0.22%
2020/12/25	13	27.10	13	27.17	26.95	0	37,476	0.00%
2020/12/24	22	28.39	12	28.24	27.55	10	36,509	0.03%
2020/12/23	19	28.65	76	28.63	28.35	-57	34,770	-0.16%
2020/12/22	27	28.08	28	28.37	27.90	-1	32,390	0.00%
2020/12/21	7	28.20	13	28.12	27.30	-6	30,176	-0.02%
2020/12/18	40	26.92	25	27.45	27.60	15	28,570	0.05%
2020/12/17	8	25.53	2	25.65	25.65	6	26,353	0.02%
2020/12/16	15	24.99	11	25.22	24.75	4	25,278	0.02%
2020/12/15	3	24.72	35	24.76	24.45	-32	24,972	-0.13%
2020/12/14	11	25.10	6	24.57	25.05	5	24,158	0.02%
2020/12/11	30	23.53	18	23.87	23.20	12	22,119	0.05%
2020/12/10	20	23.46	30	24.05	24.10	-10	20,722	-0.05%
2020/12/09	2	21.85	102	21.55	21.95	-100	17,953	-0.56%	大賣/
2020/12/08	2	21.23	2	21.35	21.10	0	17,339	0.00%
2020/12/07	11	21.18	1	21.75	21.10	10	17,206	0.06%
2020/12/04	2	21.55	0	0.00	21.45	2	16,907	0.01%
2020/12/03	1	22.25	15	21.50	21.55	-14	16,642	-0.08%
2020/12/02	24	21.12	29	21.02	21.10	-5	16,009	-0.03%
2020/12/01	55	20.65	0	0.00	20.65	55	15,642	0.35%
2020/11/30	107	20.89	2.4	21.45	21.05	104.6	15,457	0.68%	大買/鉅額交易
2020/11/27	20	20.28	12	20.20	20.90	8	14,382	0.06%
2020/11/26	22	19.00	0	0.00	19.00	22	13,669	0.16%
2020/11/24	11	18.89	0	0.00	18.90	11	13,380	0.08%
2020/11/19	3	19.30	0	0.00	19.30	3	13,046	0.02%
2020/11/16	1	19.75	0	0.00	19.65	1	13,075	0.01%
2020/11/13	15	19.33	5	19.20	19.40	10	13,079	0.08%
2020/11/12	5	20.05	0	0.00	19.90	5	12,903	0.04%
2020/11/11	2	20.35	10	20.35	20.30	-8	12,909	-0.06%
2020/11/04	17	20.50	2	20.63	20.50	15	13,652	0.11%
2020/11/03	5	20.52	0	0.00	20.45	5	13,803	0.04%
2020/11/02	3	20.90	0	0.00	20.70	3	14,771	0.02%
2020/10/30	30	21.10	0	0.00	21.05	30	14,819	0.20%
2020/10/29	20	20.70	0	0.00	20.80	20	14,802	0.14%
2020/10/28	9	20.65	5	20.60	20.65	4	15,384	0.03%
2020/10/27	7	20.53	7	20.80	20.50	0	15,963	0.00%
2020/10/26	103	21.20	21	21.62	21.20	82	15,584	0.53%	大買/
2020/10/23	134	22.44	22	22.99	22.80	112	14,694	0.76%	大買/鉅額交易
2020/10/22	210	21.03	0	0.00	21.35	210	12,221	1.72%	大買/鉅額交易
2020/09/29	200	17.05	0	0.00	17.05	200	10,731	1.86%	大買/鉅額交易
2020/09/28	300	15.39	0	0.00	15.50	300	10,501	2.86%	大買/鉅額交易
2020/08/13	0	0.00	0	16.50	16.50	0	10,026	0.00%
2020/08/12	20	14.95	0	0.00	15.00	20	9,610	0.21%
2020/07/23	0	0.00	1	21.10	21.20	-1	6,055	-0.02%
2020/07/07	0	0.00	0.7	18.80	18.90	-0.7	6,929	-0.01%
2020/07/06	0	0.00	0.5	18.30	18.50	-0.5	6,967	-0.01%
2020/07/01	1	18.90	2	18.90	18.90	-1	7,286	-0.01%
2020/06/29	0	0.00	10	21.40	21.35	-10	7,376	-0.14%
2020/06/24	0	0.00	0	20.90	21.00	0	7,404	0.00%
2020/06/18	3	21.12	3	21.25	21.10	0	7,621	0.00%
2020/06/11	0	0.00	1	21.30	21.10	-1	8,162	-0.01%
2020/06/09	0	0.00	4	21.69	21.65	-4	8,454	-0.05%
2020/06/08	4	21.73	10	21.50	21.60	-6	8,544	-0.07%
2020/06/05	0	0.00	5	21.83	21.80	-5	8,542	-0.06%
2020/06/04	5	21.88	5	22.20	21.75	0	8,587	0.00%
2020/06/03	5	21.86	0	0.00	21.95	5	8,648	0.06%
2020/06/02	2	21.48	4	21.38	21.70	-2	8,681	-0.02%
2020/06/01	2	21.55	0	0.00	21.15	2	8,641	0.02%
2020/05/29	10	20.35	10	21.10	20.75	0	8,590	0.00%
2020/05/26	10	20.45	0	0.00	20.20	10	8,363	0.12%
2020/05/18	0	0.00	7	20.16	20.00	-7	8,637	-0.08%
2020/05/14	1	21.10	0	0.00	20.50	1	8,683	0.01%
2020/05/11	6	21.54	4	21.69	21.40	2	8,647	0.02%
2020/05/08	4	21.91	2	21.85	21.80	2	8,641	0.02%
2020/05/06	0	0.00	1	22.60	22.70	-1	8,363	-0.01%
2020/05/05	2	21.78	1.2	21.84	21.85	0.8	7,974	0.01%
2020/04/30	5	21.15	5	21.65	21.50	0	7,860	0.00%
2020/04/29	10	21.00	10	21.05	21.05	0	7,796	0.00%
2020/04/27	0	0.00	0.2	20.85	20.95	-0.2	7,950	0.00%
2020/04/21	1	22.30	0	0.00	21.95	1	7,810	0.01%
2020/04/20	1	22.65	0	0.00	22.45	1	7,775	0.01%
2020/04/10	0	0.00	1	22.60	22.60	-1	7,169	-0.01%
2020/04/09	11	22.50	1	22.40	22.40	10	7,182	0.14%
2020/04/08	1	22.35	3	22.57	22.80	-2	7,182	-0.03%
2020/04/06	3	21.73	2	21.58	22.15	1	7,363	0.01%
2020/04/01	2	20.80	1	21.15	20.90	1	7,208	0.01%
2020/03/30	5	18.60	5	18.60	19.70	0	6,938	0.00%
2020/02/21	0	0.00	0	22.65	22.75	0	7,852	0.00%
2020/02/19	4	22.60	4	22.76	23.40	0	8,037	0.00%
2020/02/07	0.2	20.25	0	0.00	20.40	0.2	8,401	0.00%
2020/02/05	0	0.00	20	19.50	19.85	-20	8,454	-0.24%
2020/01/17	0	0.00	20	21.25	21.80	-20	8,935	-0.22%
2020/01/02	20	21.25	0	0.00	21.05	20	9,261	0.22%
2019/12/31	21	21.23	6	21.70	21.00	15	9,260	0.16%
2019/12/30	3	21.95	31	21.96	22.10	-28	9,115	-0.31%
2019/12/24	5	20.90	5	20.60	20.60	0	9,141	0.00%
2019/12/23	5	21.00	5	20.95	20.95	0	9,154	0.00%
2019/12/19	0	0.00	0.3	20.60	20.70	-0.3	9,054	0.00%
2019/12/17	20	21.05	0	0.00	21.00	20	9,109	0.22%
2019/12/13	1	21.25	1	20.60	20.60	0	9,141	0.00%
2019/12/11	0	0.00	2	20.65	20.90	-2	9,098	-0.02%
2019/12/10	2	21.25	2	21.53	21.05	0	9,126	0.00%
2019/12/09	1	21.60	0	0.00	21.60	1	9,079	0.01%
2019/12/05	10	21.55	0	0.00	21.30	10	9,158	0.11%
2019/11/26	0	0.00	2	24.35	23.70	-2	9,509	-0.02%
2019/11/25	0	0.00	10	23.00	23.10	-10	9,259	-0.11%
2019/11/22	5	22.80	5	22.30	22.85	0	9,413	0.00%
2019/11/21	2	22.05	3	22.15	22.40	-1	9,351	-0.01%
2019/11/20	11	21.25	0	0.00	21.85	11	9,359	0.12%
2019/11/19	0	0.00	0.2	20.75	20.95	-0.2	9,542	0.00%
2019/11/15	3	19.32	2	19.48	20.10	1	9,415	0.01%
2019/11/01	1	18.20	1	18.20	18.25	0	9,375	0.00%
2019/10/31	12	18.61	11	18.77	18.30	1	9,334	0.01%
2019/10/29	1	18.15	1	18.10	17.90	0	9,265	0.00%
2019/10/23	0	0.00	1	16.80	16.95	-1	9,422	-0.01%
2019/10/15	0	0.00	10.7	16.83	16.75	-10.7	9,862	-0.11%
2019/09/19	0	0.00	23	17.48	17.65	-23	14,462	-0.16%
2019/08/30	0	0.00	5.1	16.96	16.85	-5.1	18,056	-0.03%
2019/08/22	0	0.00	2.1	16.55	17.50	-2.1	18,861	-0.01%
2019/08/21	0	0.00	5	17.60	17.60	-5	18,957	-0.03%
2019/08/16	0	0.00	0	18.60	18.70	0	19,623	0.00%
2019/08/01	20	19.25	0	0.00	19.15	20	20,065	0.10%
2019/07/26	8	18.91	3	18.85	19.25	5	19,774	0.03%
2019/07/18	7	19.34	3	19.65	19.20	4	19,505	0.02%
2019/07/17	1	19.50	0	0.00	19.25	1	19,357	0.01%
2019/07/12	0	0.00	2	18.60	18.45	-2	18,755	-0.01%
2019/07/04	5	19.50	5	19.35	19.35	0	18,778	0.00%
2019/07/01	3	19.05	1	19.50	19.85	2	18,755	0.01%
2019/06/28	0	0.00	6	18.85	18.75	-6	18,324	-0.03%
2019/06/27	3	19.05	0	0.00	18.90	3	18,068	0.02%
2019/06/26	3	18.98	0	0.00	19.20	3	17,757	0.02%
2019/06/24	1	19.25	1	19.50	19.75	0	17,605	0.00%
2019/06/21	2	19.98	2	19.88	19.15	0	17,811	0.00%
2019/06/19	6	19.29	10	19.20	19.80	-4	17,381	-0.02%
2019/06/18	6	19.98	2	19.68	19.15	4	17,041	0.02%
2019/06/14	0	0.00	1	20.55	20.80	-1	16,136	-0.01%
2019/06/13	1	21.20	0.3	20.75	20.80	0.7	15,965	0.00%
2019/06/12	1	20.50	0	0.00	20.55	1	15,473	0.01%
2019/06/11	0	0.00	1	21.65	20.30	-1	15,276	-0.01%
2019/06/10	1	21.55	0	0.00	21.55	1	14,681	0.01%
2019/06/05	0	0.00	0.9	21.55	21.70	-0.9	13,972	-0.01%
2019/05/29	2	20.73	2	20.75	21.15	0	12,918	0.00%
2019/05/14	1	21.70	0	0.00	22.20	1	11,365	0.01%
2019/05/03	2	23.40	0	0.00	23.25	2	11,260	0.02%
2019/04/29	0	0.00	0.1	23.00	23.20	-0.1	11,526	0.00%
2019/04/25	10	24.25	10	24.15	24.30	0	12,084	0.00%
2019/04/23	0	0.00	1.4	24.93	25.20	-1.4	12,894	-0.01%
2019/04/11	9	30.60	9	30.40	29.55	0	13,466	0.00%
2019/04/09	1	26.80	2	27.13	28.30	-1	13,365	-0.01%
2019/04/08	0	0.00	10.3	25.70	25.75	-10.3	13,374	-0.08%
2019/04/03	0	0.00	13	23.34	23.45	-13	14,466	-0.09%
2019/04/02	0	0.00	1	23.75	23.65	-1	15,329	-0.01%
2019/04/01	0	0.00	4	23.63	24.15	-4	16,177	-0.02%
2019/03/28	5	24.45	25	23.45	24.75	-20	17,237	-0.12%
2019/03/25	3	23.92	0	0.00	24.90	3	17,804	0.02%
2019/03/15	0	0.00	4	26.10	26.25	-4	19,389	-0.02%
2019/03/14	4	25.80	0	0.00	25.80	4	19,455	0.02%
2019/03/07	0.6	25.85	0	0.00	25.90	0.6	23,868	0.00%
2019/03/04	0	0.00	1	26.85	26.80	-1	25,052	0.00%
2019/02/26	2	26.40	3	26.02	26.05	-1	25,578	0.00%
2019/02/25	0	0.00	2	26.10	26.40	-2	25,626	-0.01%
2019/02/22	20	26.51	9	27.54	25.90	11	25,797	0.04%
2019/01/22	0	0.00	1	26.25	26.25	-1	30,405	0.00%
2019/01/18	0	0.00	1	26.00	26.10	-1	31,328	0.00%
2019/01/17	8	25.62	3	26.05	25.60	5	31,591	0.02%
2019/01/16	3	26.02	5	25.75	25.50	-2	32,071	-0.01%
2019/01/15	0	0.00	25	26.44	26.60	-25	32,225	-0.08%
2019/01/14	16	25.44	0	0.00	24.90	16	32,476	0.05%
2019/01/11	0	0.00	1	26.95	26.95	-1	32,773	0.00%
2019/01/04	1	25.30	3	25.48	25.35	-2	33,857	-0.01%
2019/01/03	0	0.00	1	25.65	25.90	-1	34,133	0.00%
2018/12/28	10	25.40	0	0.00	25.90	10	34,188	0.03%
2018/12/27	7	26.26	2	26.25	25.35	5	33,933	0.01%
2018/12/25	3	24.43	4	24.20	25.00	-1	33,485	0.00%
2018/12/24	2	24.68	2	25.03	24.30	0	32,466	0.00%
2018/12/22	9	28.26	14	29.17	26.95	-5	31,995	-0.02%
2018/12/21	1	32.90	1	31.30	29.85	0	31,703	0.00%
2018/12/20	0	0.00	1.4	33.25	33.15	-1.4	30,989	0.00%
2018/12/19	2	33.50	3	34.70	33.50	-1	30,839	0.00%
2018/12/18	1	33.45	1	33.35	33.80	0	30,333	0.00%
2018/12/17	6	31.78	8	31.98	34.00	-2	30,131	-0.01%
2018/12/14	1	32.50	1	32.40	32.40	0	28,984	0.00%
2018/12/13	20	36.63	5	36.84	35.95	15	28,779	0.05%
2018/12/12	10	36.91	4	36.55	37.15	6	28,657	0.02%
2018/12/11	6	36.84	2	37.33	37.25	4	28,519	0.01%
2018/12/10	5	36.35	2	36.20	35.70	3	28,628	0.01%
2018/12/07	4	37.48	1	37.35	36.95	3	28,793	0.01%
2018/12/06	2	37.40	2	36.88	37.15	0	28,827	0.00%
2018/12/05	1	39.05	0	0.00	38.05	1	28,641	0.00%
2018/12/04	9	39.99	9	39.46	38.80	0	28,707	0.00%
2018/12/03	35	39.70	20	39.80	39.55	15	28,520	0.05%
2018/11/30	13	40.30	16	40.45	40.50	-3	28,076	-0.01%
2018/11/29	21	40.21	6	40.23	39.85	15	25,114	0.06%
2018/11/28	10	39.88	10	40.18	39.50	0	24,866	0.00%
2018/11/27	10	41.58	10	40.62	39.60	0	24,623	0.00%
2018/11/26	0	0.00	1	42.40	42.40	-1	24,142	0.00%
2018/11/22	3	39.60	0	0.00	39.00	3	23,704	0.01%
2018/11/21	2	39.60	8	39.78	40.00	-6	23,783	-0.03%
2018/11/19	10	40.53	11	39.63	39.75	-1	23,601	0.00%
2018/11/16	18	40.09	12	40.48	41.00	6	23,394	0.03%
2018/11/14	5	38.97	3.5	38.81	38.60	1.5	22,939	0.01%
2018/11/13	1	37.75	0	0.00	38.00	1	22,676	0.00%
2018/11/12	3	37.60	2	37.40	37.20	1	22,724	0.00%
2018/11/09	10	39.46	10	38.74	39.00	0	22,757	0.00%
2018/11/08	6	40.03	8	39.75	39.60	-2	22,725	-0.01%
2018/11/07	6	39.78	6	40.10	40.10	0	22,718	0.00%
2018/11/06	20	40.00	26	39.42	40.10	-6	22,607	-0.03%
2018/11/05	7	38.84	6	39.30	39.80	1	22,259	0.00%
2018/11/02	1	36.85	1	36.85	37.45	0	21,966	0.00%
2018/11/01	3	36.17	3	37.13	37.20	0	21,945	0.00%
2018/10/31	8	35.33	8	35.49	36.00	0	21,813	0.00%
2018/10/30	0	0.00	5	34.00	33.75	-5	21,765	-0.02%
2018/10/29	4	33.60	4	33.85	33.90	0	21,676	0.00%
2018/10/26	4	36.98	4	36.59	35.80	0	21,604	0.00%
2018/10/25	22	36.89	27	35.55	36.95	-5	21,657	-0.02%
2018/10/24	9	35.47	13	35.51	36.00	-4	21,581	-0.02%
2018/10/23	3	35.00	0	0.00	35.00	3	21,479	0.01%
2018/10/22	67	36.09	35	36.71	37.05	32	21,681	0.15%
2018/10/19	2	37.30	51	37.01	37.50	-49	22,296	-0.22%
2018/10/18	17	39.50	11.1	39.06	37.20	5.9	22,007	0.03%
2018/10/17	6	39.42	21.5	39.92	41.25	-15.5	21,744	-0.07%
2018/10/16	0	0.00	4	37.83	37.80	-4	21,618	-0.02%
2018/10/15	6	37.90	1	39.10	38.00	5	22,531	0.02%
2018/10/12	41	38.60	47	38.05	38.80	-6	23,536	-0.03%
2018/10/11	5	38.15	3	36.57	38.60	2	25,095	0.01%
2018/10/03	5	39.20	10	38.68	39.40	-5	29,678	-0.02%
2018/10/02	4	37.35	7	38.14	39.00	-3	31,099	-0.01%
2018/10/01	3	38.33	6	37.15	37.20	-3	31,768	-0.01%
2018/09/28	3	40.15	5	40.23	40.30	-2	31,799	-0.01%
2018/09/26	2	38.00	2	38.20	38.30	0	31,731	0.00%
2018/09/25	2	38.20	0	0.00	37.80	2	31,642	0.01%
2018/09/21	3	36.00	8	35.91	36.95	-5	31,567	-0.02%
2018/09/18	2	37.00	2	36.90	37.00	0	32,060	0.00%
2018/09/17	7	36.87	2	36.95	36.85	5	32,169	0.02%
2018/09/14	17	36.77	11	37.10	36.75	6	32,605	0.02%
2018/09/13	2	33.85	2	34.53	36.55	0	32,620	0.00%
2018/09/12	2	32.35	5	32.64	34.10	-3	33,037	-0.01%
2018/09/11	3	32.93	4	32.00	32.90	-1	33,312	0.00%
2018/09/10	4	32.15	0	0.00	31.40	4	33,526	0.01%
2018/09/07	2	35.05	5	35.07	34.60	-3	33,685	-0.01%
2018/09/06	3	35.60	4	34.90	35.50	-1	33,649	0.00%
2018/08/31	0	0.00	6	37.51	37.50	-6	34,049	-0.02%
2018/08/30	2	39.10	0	0.00	38.20	2	34,000	0.01%
2018/08/29	2	37.95	4	38.08	38.00	-2	33,850	-0.01%
2018/08/28	6	38.03	3.6	37.81	37.90	2.4	33,990	0.01%
2018/08/24	4	37.00	0	0.00	37.00	4	33,703	0.01%
2018/08/21	3	36.30	0	0.00	37.00	3	33,515	0.01%
2018/08/20	2	34.70	3	34.85	34.90	-1	33,258	0.00%
2018/08/17	1	36.00	1	36.05	35.95	0	32,963	0.00%
2018/08/16	3	38.00	10	36.59	36.50	-7	32,932	-0.02%
2018/08/14	1	37.90	0	0.00	38.00	1	32,689	0.00%
2018/08/13	2	37.45	4	37.05	37.85	-2	32,452	-0.01%
2018/08/10	1	38.05	1	37.55	37.55	0	32,335	0.00%
2018/08/07	16	38.44	8	38.08	37.80	8	31,959	0.03%
2018/08/06	1	37.80	11.2	37.97	38.40	-10.2	31,876	-0.03%
2018/08/03	1	38.45	1	38.50	38.30	0	31,840	0.00%
2018/08/02	5	38.62	5	38.50	38.25	0	31,622	0.00%
2018/08/01	6	39.24	5	38.81	38.55	1	31,208	0.00%
2018/07/31	2	38.73	5	38.97	39.00	-3	30,949	-0.01%
2018/07/30	3	39.47	5	38.69	38.85	-2	30,952	-0.01%
2018/07/27	19	40.28	6	40.59	40.30	13	30,732	0.04%
2018/07/26	7	39.76	15.6	40.10	41.00	-8.6	30,091	-0.03%
2018/07/25	0	0.00	3	37.82	37.80	-3	28,944	-0.01%
2018/07/24	13	38.40	20	38.60	37.85	-7	28,687	-0.02%
2018/07/23	0	0.00	10	37.10	37.70	-10	28,353	-0.04%
2018/07/20	26	37.98	19.2	37.41	37.85	6.8	28,098	0.02%
2018/07/19	33	38.94	40	38.63	39.10	-7	27,102	-0.03%
2018/07/18	22	36.66	11	39.03	36.30	11	26,238	0.04%
2018/07/17	10	37.32	18	37.14	38.50	-8	24,840	-0.03%
2018/07/16	2	36.55	12	36.08	36.90	-10	24,405	-0.04%
2018/07/13	0	0.00	3	34.55	35.30	-3	23,929	-0.01%
2018/07/12	7	33.03	6	32.95	33.10	1	24,538	0.00%
2018/07/11	10	32.06	10	31.06	32.20	0	23,919	0.00%
2018/07/10	9	31.93	9	32.13	31.30	0	23,340	0.00%
2018/07/09	18	30.08	31.6	30.68	30.90	-13.6	22,037	-0.06%
2018/07/05	0	0.00	6	27.53	27.80	-6	20,833	-0.03%
2018/07/04	12	27.78	4	28.00	28.15	8	21,097	0.04%
2018/06/28	1	25.35	0	0.00	25.45	1	20,663	0.00%
2018/06/25	0	0.00	10	27.80	27.00	-10	21,130	-0.05%
2018/06/21	0	0.00	9	28.09	27.90	-9	20,985	-0.04%
2018/06/19	2	26.65	8	26.45	26.30	-6	21,445	-0.03%
2018/06/15	16	25.93	7	25.88	26.10	9	21,482	0.04%
2018/06/11	2	23.55	2	23.73	24.00	0	22,367	0.00%
2018/06/07	0	0.00	4	23.35	23.35	-4	23,263	-0.02%
2018/06/06	4	23.43	1	23.50	23.40	3	23,888	0.01%
2018/06/05	2	24.05	2	23.95	23.55	0	24,446	0.00%
2018/06/04	2	23.05	2	23.15	22.95	0	24,801	0.00%
2018/05/22	0	0.00	3	22.65	22.65	-3	26,037	-0.01%
2018/05/14	0	0.00	1	23.05	23.15	-1	26,886	0.00%
2018/05/11	1	22.20	0.6	22.80	22.90	0.4	26,943	0.00%
2018/05/09	0	0.00	2	22.30	22.45	-2	26,843	-0.01%
2018/05/02	0	0.00	7	21.99	21.85	-7	27,866	-0.03%
2018/04/30	0	0.00	6	21.94	22.25	-6	28,055	-0.02%
2018/04/27	6	21.98	2	21.75	21.50	4	28,147	0.01%
2018/04/26	5	22.50	1	22.05	21.00	4	28,129	0.01%
2018/04/25	6	24.35	0	0.00	23.20	6	28,948	0.02%
2018/04/24	5	24.92	2	25.20	24.65	3	30,043	0.01%
2018/04/23	4	25.80	2	26.00	25.55	2	31,044	0.01%
2018/04/20	15	26.00	19	26.54	26.60	-4	31,914	-0.01%
2018/04/19	2	25.50	2	26.00	26.00	0	31,765	0.00%
2018/04/18	13	24.47	36.3	24.78	25.10	-23.3	31,735	-0.07%
2018/04/17	0	0.00	5	23.05	22.95	-5	30,391	-0.02%
2018/04/16	2	23.50	2	23.50	22.90	0	31,112	0.00%
2018/04/13	5	23.50	0	0.00	23.30	5	31,783	0.02%
2018/04/11	3	22.95	3	22.93	23.10	0	32,598	0.00%
2018/03/31	2	22.05	2	22.35	22.25	0	33,665	0.00%
2018/03/29	2	21.25	2	21.35	21.10	0	34,292	0.00%
2018/03/26	5	22.40	2	22.35	22.40	3	35,658	0.01%
2018/03/23	12	21.85	12	21.80	22.60	0	35,662	0.00%
2018/03/22	0	20.55	0	0.00	20.60	0	35,100	0.00%
2018/03/21	2	22.93	0	0.00	22.30	2	34,713	0.01%
2018/03/19	2	23.15	23	22.86	23.15	-21	35,883	-0.06%
2018/03/16	10	23.44	10	23.30	22.85	0	36,479	0.00%
2018/03/15	38	23.02	23	22.86	23.40	15	36,500	0.04%
2018/03/14	5	22.53	5	22.77	22.70	0	36,098	0.00%
2018/03/13	6	22.54	7	22.78	22.70	-1	36,315	0.00%
2018/03/12	3	23.70	0	0.00	22.50	3	37,135	0.01%
2018/03/09	5	24.71	21	24.56	24.05	-16	37,162	-0.04%
2018/03/08	18	24.64	2	24.90	24.70	16	36,993	0.04%
2018/03/07	20	24.20	24	24.28	24.45	-4	36,686	-0.01%
2018/03/06	0	0.00	2	24.30	24.05	-2	37,174	-0.01%
2018/03/05	4	24.93	0	0.00	24.55	4	38,010	0.01%
2018/03/02	2	25.10	0	0.00	24.65	2	38,517	0.01%
2018/02/27	0	0.00	2	25.30	25.30	-2	40,119	0.00%
2018/02/23	2	25.80	1	25.75	25.95	1	41,882	0.00%
2018/02/22	0	0.00	2.3	25.10	25.50	-2.3	42,156	-0.01%
2018/02/21	3	23.87	2	24.71	25.10	1	43,062	0.00%
2018/02/12	0	0.00	1	23.25	23.15	-1	44,709	0.00%
2018/02/09	2	22.25	3	21.62	22.45	-1	45,662	0.00%
2018/02/07	2	23.10	2	23.28	23.20	0	45,725	0.00%
2018/02/06	4	23.05	3	23.70	22.45	1	45,631	0.00%
2018/02/05	5	23.92	4	23.80	24.10	1	45,150	0.00%
2018/02/01	2	23.95	2	24.15	23.85	0	44,976	0.00%
2018/01/31	1	23.65	2.1	23.61	23.90	-1.1	44,858	0.00%
2018/01/30	0	0.00	1	23.35	23.80	-1	44,613	0.00%
2018/01/29	3	24.08	2	23.83	23.60	1	44,175	0.00%
2018/01/26	0	0.00	0.1	24.35	24.40	-0.1	43,975	0.00%
2018/01/25	4	25.33	4	24.65	23.35	0	43,454	0.00%
2018/01/24	6	25.88	8	25.69	25.15	-2	43,046	0.00%
2018/01/23	15	25.69	12	25.61	25.80	3	42,885	0.01%
2018/01/22	15	26.36	15	25.86	25.65	0	42,862	0.00%
2018/01/19	0	0.00	0.1	26.30	26.40	-0.1	42,647	0.00%
2018/01/18	9	26.54	7	27.06	25.40	2	41,939	0.00%
2018/01/17	9	27.09	53.9	27.29	27.35	-44.9	41,695	-0.11%
2018/01/16	2	26.10	5	26.59	27.40	-3	40,665	-0.01%
2018/01/15	2	24.20	10	24.27	25.05	-8	39,476	-0.02%
2018/01/12	59	24.27	59.1	24.81	24.10	-0.1	38,812	0.00%
2018/01/11	8	23.66	8	23.81	23.55	0	37,846	0.00%
2018/01/10	0	0.00	1	22.40	23.60	-1	37,431	0.00%
2018/01/09	13	22.62	12	22.68	22.15	1	36,748	0.00%
2018/01/08	2	20.55	4.2	21.53	22.60	-2.2	36,228	-0.01%
2018/01/05	6	20.48	8	20.39	20.55	-2	36,017	-0.01%
2018/01/04	3	19.92	2	20.00	20.30	1	35,795	0.00%
2018/01/03	0	0.00	2	19.70	19.80	-2	35,508	-0.01%