大同 (2371)-華南永昌-苗栗券商分點個股進出

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

大同

(2371)

可現股當沖

股價
46.80
漲跌
▼0.30
漲幅
-0.64%
成交量
8,443張
產業
上市電機機械類股
910人加入追蹤

立即追蹤
本地時間:14:30

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

大同 (2371)籌碼相關－華南永昌-苗栗券商分點個股進出

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

華南永昌-苗栗券商分點個股進出
華南永昌-苗栗券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	2	47.50	1	46.60	46.80	1	13,543	0.01%
2024/12/10	10	47.56	1	48.00	47.10	9	13,893	0.06%
2024/12/09	8	46.95	2	46.93	47.05	6	14,062	0.04%
2024/12/06	1	47.75	0	0.00	47.00	1	14,209	0.01%
2024/12/05	5	48.43	2	48.08	47.30	3	14,233	0.02%
2024/12/04	2	47.90	1	47.95	47.55	1	14,109	0.01%
2024/12/03	1	47.85	1	47.55	47.85	0	14,332	0.00%
2024/12/02	1	47.80	6	47.49	47.35	-5	14,466	-0.03%
2024/11/29	8	47.12	18	46.93	47.35	-10	14,493	-0.07%
2024/11/28	20	46.21	6	46.58	46.50	14	14,451	0.10%
2024/11/27	3	48.02	16	48.30	48.35	-13	14,113	-0.09%
2024/11/26	8.1	48.02	5	49.10	47.80	3.1	13,633	0.02%
2024/11/25	10.1	50.57	87	50.72	49.40	-76.9	13,249	-0.58%
2024/11/22	21	51.76	9	51.01	52.40	12	12,365	0.10%
2024/11/21	7	48.49	7	48.36	48.40	0	11,086	0.00%
2024/11/20	1	47.55	0	0.00	47.60	1	10,876	0.01%
2024/11/19	0	0.00	2	47.78	48.00	-2	10,979	-0.02%
2024/11/15	9	47.03	20	47.33	47.80	-11	11,209	-0.10%
2024/11/08	0	0.00	1	46.90	46.45	-1	11,794	-0.01%
2024/11/07	1	46.60	0	0.00	47.20	1	12,002	0.01%
2024/11/06	1	47.25	0	0.00	46.70	1	12,122	0.01%
2024/11/04	0	0.00	6	46.60	46.85	-6	12,748	-0.05%
2024/11/01	0	0.00	2	44.48	44.95	-2	12,922	-0.02%
2024/10/28	0.1	44.60	2	45.08	45.25	-1.9	13,238	-0.01%
2024/10/24	11.1	44.44	1	44.15	44.15	10.1	13,592	0.07%
2024/10/23	0	0.00	4	45.10	45.00	-4	13,697	-0.03%
2024/10/22	1	45.00	1	45.00	45.00	0	13,974	0.00%
2024/10/21	2	45.25	3	45.42	45.25	-1	14,479	-0.01%
2024/10/18	3	45.68	3	45.63	45.40	0	14,777	0.00%
2024/10/17	0	0.00	8	45.96	46.15	-8	14,947	-0.05%
2024/10/16	1	45.10	1	45.00	45.00	0	15,277	0.00%
2024/10/15	8	45.84	0	0.00	45.80	8	15,309	0.05%
2024/10/11	1.1	46.68	2	46.90	46.55	-0.9	15,604	-0.01%
2024/10/09	9	46.51	0	0.00	46.10	9	15,933	0.06%
2024/10/08	8	47.19	1	47.25	47.25	7	16,105	0.04%
2024/10/07	3	47.83	1	47.85	48.50	2	16,298	0.01%
2024/10/04	1	48.40	2	48.03	47.40	-1	16,448	-0.01%
2024/10/01	5	48.23	10	47.90	48.10	-5	16,571	-0.03%
2024/09/30	6	49.24	8	49.93	49.15	-2	16,810	-0.01%
2024/09/27	7	50.30	1	49.80	49.85	6	16,833	0.04%
2024/09/26	12	50.11	8.4	50.22	50.00	3.6	16,671	0.02%
2024/09/25	0	0.00	1	48.60	48.35	-1	16,476	-0.01%
2024/09/24	3	48.17	4	48.38	48.35	-1	16,584	-0.01%
2024/09/23	2	48.40	2	48.43	48.40	0	16,760	0.00%
2024/09/20	1.5	47.80	3	48.47	47.80	-1.5	16,996	-0.01%
2024/09/19	0.5	48.20	13	48.17	48.30	-12.5	17,308	-0.07%
2024/09/18	0	0.00	4	48.64	47.80	-4	17,447	-0.02%
2024/09/16	1	48.35	11	48.27	48.45	-10	17,684	-0.06%
2024/09/13	23	47.80	3	47.80	47.60	20	18,149	0.11%
2024/09/12	6	46.88	12	46.96	46.50	-6	18,840	-0.03%
2024/09/11	8	44.67	26	45.33	45.80	-18	19,794	-0.09%
2024/09/10	2	42.80	3.1	42.40	43.70	-1.1	22,500	0.00%
2024/09/09	0	0.00	11	40.82	43.35	-11	24,814	-0.04%
2024/09/06	2	42.03	1	42.15	41.90	1	25,134	0.00%
2024/09/05	0	0.00	1	42.20	42.10	-1	25,244	0.00%
2024/09/04	0	0.00	1	43.40	43.45	-1	25,549	0.00%
2024/09/03	0	0.00	2	46.15	45.80	-2	25,836	-0.01%
2024/09/02	0	0.00	1	45.95	45.20	-1	25,789	0.00%
2024/08/30	0	0.00	2	45.75	45.80	-2	25,845	-0.01%
2024/08/29	6	45.30	0	0.00	45.45	6	25,984	0.02%
2024/08/28	0	0.00	1	45.55	45.90	-1	26,016	0.00%
2024/08/27	2	45.50	1	45.55	46.10	1	26,173	0.00%
2024/08/26	0	0.00	3	46.15	45.85	-3	26,419	-0.01%
2024/08/23	2	44.80	2	45.50	46.05	0	26,491	0.00%
2024/08/21	7.3	45.83	2	46.20	45.60	5.3	26,964	0.02%
2024/08/16	7	45.24	0	0.00	45.25	7	28,131	0.02%
2024/08/15	3	45.87	2	45.60	45.25	1	28,330	0.00%
2024/08/14	2	45.63	4	45.86	46.35	-2	28,454	-0.01%
2024/08/13	0	0.00	2	45.60	46.30	-2	28,432	-0.01%
2024/08/12	11	47.18	10	47.66	47.65	1	28,664	0.00%
2024/08/08	12	45.96	6	46.35	45.85	6	29,815	0.02%
2024/08/07	1	46.85	7	46.78	47.30	-6	31,118	-0.02%
2024/08/06	0	0.00	4	43.59	43.45	-4	31,592	-0.01%
2024/08/05	4	44.23	3	44.40	44.00	1	32,385	0.00%
2024/08/02	1	49.60	24	49.00	48.85	-23	33,770	-0.07%
2024/08/01	4	50.25	5	50.64	50.80	-1	34,314	0.00%
2024/07/31	3	49.95	0	0.00	50.00	3	34,892	0.01%
2024/07/30	3	50.03	2	50.45	50.50	1	36,217	0.00%
2024/07/29	2	50.45	2	50.75	50.00	0	37,526	0.00%
2024/07/26	0	0.00	9	51.49	51.60	-9	38,278	-0.02%
2024/07/23	9.2	52.03	3	51.77	52.40	6.2	39,299	0.02%
2024/07/22	7.1	51.54	11	52.31	50.40	-3.9	41,384	-0.01%
2024/07/19	17	53.69	3	53.73	53.30	14	42,796	0.03%
2024/07/18	1.1	54.44	4	54.98	55.10	-2.9	45,811	-0.01%
2024/07/17	15.1	56.51	4	56.53	55.20	11.1	48,756	0.02%
2024/07/16	0	0.00	3	56.17	55.80	-3	54,156	-0.01%
2024/07/15	1	56.00	7	55.81	55.90	-6	61,712	-0.01%
2024/07/12	12	56.82	5	56.98	56.00	7	66,709	0.01%
2024/07/11	12.1	57.44	5	56.44	56.50	7.1	71,128	0.01%
2024/07/10	1	56.60	4	57.28	57.00	-3	73,155	0.00%
2024/07/09	10	56.63	9.5	56.26	56.90	0.5	77,327	0.00%
2024/07/08	14	56.23	1	56.10	55.80	13	80,694	0.02%
2024/07/05	14	57.55	18	57.23	57.40	-4	81,811	0.00%
2024/07/04	22	57.46	15	57.46	57.50	7	82,160	0.01%
2024/07/03	1	56.30	1	56.50	55.90	0	82,978	0.00%
2024/07/02	15	55.87	1	55.90	55.70	14	83,645	0.02%
2024/07/01	4	56.58	10	56.62	56.40	-6	83,876	-0.01%
2024/06/28	2	57.15	2	57.50	57.00	0	84,812	0.00%
2024/06/27	4	57.73	1	58.10	57.10	3	85,438	0.00%
2024/06/26	7	58.51	11	57.99	57.70	-4	86,240	0.00%
2024/06/25	8	58.26	9	57.57	58.90	-1	88,025	0.00%
2024/06/24	3	57.43	8	57.74	57.10	-5	89,856	-0.01%
2024/06/21	12	58.07	5	58.20	57.90	7	92,872	0.01%
2024/06/20	17	59.30	18	58.86	58.60	-1	93,301	0.00%
2024/06/19	31	58.60	59	58.15	57.90	-28	93,020	-0.03%
2024/06/18	40	60.54	23	60.13	60.10	17	92,347	0.02%
2024/06/17	93	60.11	76	60.40	60.30	17	91,143	0.02%
2024/06/14	59	57.58	31	57.72	57.60	28	88,333	0.03%
2024/06/13	20	54.84	16	54.92	55.70	4	85,884	0.00%
2024/06/12	3	54.13	3	54.10	54.00	0	85,712	0.00%
2024/06/11	10	55.07	8	55.50	54.80	2	85,653	0.00%
2024/06/07	14	55.51	9	54.74	56.00	5	85,656	0.01%
2024/06/06	3	54.03	6	53.50	53.60	-3	85,683	0.00%
2024/06/05	1	54.00	12	54.12	54.10	-11	85,997	-0.01%
2024/06/04	7	55.03	4	55.43	54.40	3	86,422	0.00%
2024/06/03	1	54.50	6	54.83	54.90	-5	86,617	-0.01%
2024/05/31	33	54.35	3	54.40	54.20	30	87,292	0.03%
2024/05/30	4	54.70	0	0.00	54.30	4	87,589	0.00%
2024/05/29	2	55.65	42	55.48	55.30	-40	88,352	-0.05%
2024/05/28	34	56.43	21	56.20	56.20	13	89,389	0.01%
2024/05/27	26.6	56.81	7	56.71	56.80	19.6	90,439	0.02%
2024/05/24	33	55.50	16	55.47	55.40	17	90,558	0.02%
2024/05/23	14.1	56.29	24	55.96	55.40	-10	90,651	-0.01%
2024/05/22	11.1	58.47	15	58.27	58.00	-3.9	90,576	0.00%
2024/05/21	19	58.65	4	58.75	58.90	15	91,475	0.02%
2024/05/20	6	60.13	4.1	60.45	59.70	2	91,288	0.00%
2024/05/17	3	59.53	9	59.88	60.10	-6	91,264	-0.01%
2024/05/16	14	60.00	28	59.94	59.30	-14	91,331	-0.02%
2024/05/15	13	60.63	13	60.82	59.80	0	91,268	0.00%
2024/05/14	23	60.31	3	61.50	60.00	20	90,961	0.02%
2024/05/13	17.2	61.06	55	60.80	61.70	-37.9	90,216	-0.04%
2024/05/10	23	64.27	26	64.07	64.10	-3	88,919	0.00%
2024/05/09	30.1	66.42	30	66.16	65.00	0.1	88,404	0.00%
2024/05/08	53	66.69	35	66.20	66.80	18	87,233	0.02%
2024/05/07	69	64.01	6	63.65	64.20	63	85,613	0.07%
2024/05/06	71	63.33	23	63.43	62.70	48	84,907	0.06%
2024/05/03	14	64.86	39	65.63	63.80	-25	84,286	-0.03%
2024/05/02	41	66.94	31	66.50	65.60	10	82,991	0.01%
2024/04/30	32	65.66	70	65.57	65.40	-38	81,769	-0.05%
2024/04/29	55	66.81	29	67.12	66.10	26	81,429	0.03%
2024/04/26	46	68.28	35	67.98	67.50	11	80,497	0.01%
2024/04/25	70.1	68.49	61	68.48	69.00	9.1	78,243	0.01%
2024/04/24	81	68.27	102	68.15	68.40	-21	76,509	-0.03%	大賣/
2024/04/23	80	65.58	87.5	65.22	64.10	-7.5	73,696	-0.01%
2024/04/22	144	69.59	88.1	69.04	65.40	55.9	70,731	0.08%	大買/
2024/04/19	127	67.05	148.5	67.78	69.10	-21.5	65,278	-0.03%	大買/大賣/
2024/04/18	165	65.54	112	65.06	64.40	53	57,904	0.09%	大買/大賣/
2024/04/17	117	62.65	145	63.56	64.30	-28	53,106	-0.05%	大買/大賣/
2024/04/16	48	59.04	22.2	58.77	58.50	25.8	49,311	0.05%
2024/04/15	115	62.17	74.3	62.29	61.40	40.7	47,576	0.09%	大買/
2024/04/12	65.3	58.99	93.1	59.33	60.50	-27.8	43,297	-0.06%
2024/04/11	23	56.84	11	56.66	56.10	12	39,668	0.03%
2024/04/10	10	56.08	34	55.78	55.60	-24	38,329	-0.06%
2024/04/09	80	55.47	20	54.96	56.50	60	37,828	0.16%
2024/04/08	24.1	56.07	15	55.89	55.50	9.1	36,676	0.02%
2024/04/03	29	56.02	31	56.52	55.80	-2	35,957	-0.01%
2024/04/02	61	57.18	48	57.29	56.90	13	35,641	0.04%
2024/04/01	61	56.27	50	56.68	56.30	11	34,583	0.03%
2024/03/29	83.1	57.12	50	57.69	56.50	33.1	33,852	0.10%
2024/03/28	36.1	58.34	46.5	58.77	57.70	-10.4	32,860	-0.03%
2024/03/27	35	56.86	68	56.87	55.00	-33	30,836	-0.11%
2024/03/26	91	55.25	26	56.20	57.30	65	28,680	0.23%
2024/03/25	37	51.33	18	50.98	52.10	19	25,924	0.07%
2024/03/22	5	48.70	2	49.10	49.10	3	25,168	0.01%
2024/03/21	18	49.08	10	49.04	49.25	8	24,898	0.03%
2024/03/20	17	47.95	0	0.00	47.15	17	24,771	0.07%
2024/03/19	15	48.61	3	48.18	47.65	12	24,685	0.05%
2024/03/18	5	48.20	1	48.10	48.20	4	24,729	0.02%
2024/03/15	0	0.00	1	47.05	47.10	-1	24,833	0.00%
2024/03/14	1	49.00	0	0.00	48.35	1	24,911	0.00%
2024/03/13	5	48.94	7	48.91	48.65	-2	25,374	-0.01%
2024/03/12	10	50.11	10	49.73	49.40	0	25,446	0.00%
2024/03/11	10	51.10	0	0.00	51.10	10	25,129	0.04%
2024/03/08	2	51.70	2	50.30	50.00	0	25,079	0.00%
2024/03/07	0	0.00	5	52.50	52.50	-5	24,578	-0.02%
2024/03/06	5.5	53.79	11	53.27	53.00	-5.5	24,338	-0.02%
2024/03/05	15	52.90	15	52.16	52.20	0	23,679	0.00%
2024/03/04	24	53.67	17	53.46	53.00	7	23,361	0.03%
2024/03/01	18	51.91	209	51.64	53.40	-191	22,505	-0.85%	大賣/鉅額交易
2024/02/29	10	50.02	22	50.94	51.90	-12	21,476	-0.06%
2024/02/27	216	48.28	14	47.90	48.40	202	20,553	0.98%	大買/鉅額交易
2024/02/26	19	47.69	21	47.73	48.15	-2	20,060	-0.01%
2024/02/23	233	47.18	272.1	46.75	46.75	-39.1	19,334	-0.20%	大買/大賣/
2024/02/22	127.1	46.24	47	46.22	45.40	80.1	18,630	0.43%	大買/
2024/02/21	0	0.00	20.8	44.68	44.40	-20.8	17,449	-0.12%
2024/02/20	28	44.44	2	44.03	44.00	26	17,456	0.15%
2024/02/19	31	44.89	41	45.15	45.35	-10	17,640	-0.06%
2024/02/16	13	44.32	4	45.68	44.10	9	17,583	0.05%
2024/02/15	0	0.00	11.3	45.92	46.30	-11.3	17,157	-0.07%
2024/02/05	1	45.20	0	0.00	45.00	1	16,901	0.01%
2024/02/02	0	0.00	2	45.30	45.30	-2	16,724	-0.01%
2024/02/01	6	44.77	6	44.72	45.15	0	16,541	0.00%
2024/01/31	1	44.20	4	44.00	43.85	-3	16,288	-0.02%
2024/01/29	4	43.70	1	43.75	43.70	3	16,166	0.02%
2024/01/26	1	43.90	3	43.32	43.25	-2	16,132	-0.01%
2024/01/25	3	43.32	3	43.78	43.55	0	16,102	0.00%
2024/01/24	5	43.39	2	43.40	44.00	3	16,027	0.02%
2024/01/23	0	0.00	9	43.12	43.30	-9	15,843	-0.06%
2024/01/22	1	41.60	1	41.90	41.90	0	15,250	0.00%
2024/01/19	1	39.70	3	40.20	40.40	-2	15,055	-0.01%
2024/01/18	5	39.05	0	39.00	39.20	5	15,014	0.03%
2024/01/17	1	42.00	1	38.90	38.90	0	14,868	0.00%
2024/01/16	3	42.55	10	42.42	42.15	-7	14,429	-0.05%
2024/01/15	7	43.75	8	44.13	43.35	-1	14,307	-0.01%
2024/01/12	11	43.46	4	43.30	43.00	7	14,205	0.05%
2024/01/11	15	44.44	8	44.50	44.55	7	13,967	0.05%
2024/01/10	11	45.00	11	45.23	43.85	0	13,784	0.00%
2024/01/09	11	44.18	18	44.58	45.20	-7	13,044	-0.05%
2024/01/08	5	43.00	1	43.30	43.00	4	12,562	0.03%
2024/01/05	0	0.00	1	42.35	42.40	-1	12,416	-0.01%
2024/01/04	1	42.45	1	42.70	41.95	0	12,394	0.00%
2024/01/02	0	0.00	1	42.70	42.25	-1	12,332	-0.01%
2023/12/29	3	42.30	2	42.65	42.00	1	12,419	0.01%
2023/12/28	5	42.21	7	42.43	42.50	-2	12,470	-0.02%
2023/12/27	3	42.28	46	42.37	42.05	-43	12,511	-0.34%
2023/12/26	1	42.50	0	0.00	41.90	1	12,484	0.01%
2023/12/25	40	42.61	6	42.50	42.15	34	12,479	0.27%
2023/12/22	3	42.03	2	41.80	41.80	1	12,460	0.01%
2023/12/21	10	42.50	7	42.70	42.05	3	12,706	0.02%
2023/12/20	8	43.38	6	43.00	43.50	2	12,549	0.02%
2023/12/19	1	40.55	1	40.80	41.10	0	12,119	0.00%
2023/12/18	3	40.93	3	41.23	41.10	0	12,120	0.00%
2023/12/15	1	41.50	4	41.60	41.15	-3	12,140	-0.02%
2023/12/14	1	43.00	1	42.40	42.20	0	12,057	0.00%
2023/12/13	6	42.72	1	42.35	42.35	5	12,046	0.04%
2023/12/12	3	44.07	204	44.36	44.00	-201	12,480	-1.61%	大賣/鉅額交易
2023/12/11	207	43.80	16	43.93	44.10	191	12,984	1.47%	大買/鉅額交易
2023/12/08	10	43.04	15	43.26	43.10	-5	12,876	-0.04%
2023/12/07	7	42.11	9.3	42.03	42.00	-2.3	12,339	-0.02%
2023/12/06	5.3	40.34	0	0.00	40.20	5.3	11,933	0.04%
2023/12/05	6	41.57	12.3	41.65	41.65	-6.3	11,799	-0.05%
2023/12/01	4	40.26	0	0.00	40.05	4	11,742	0.03%
2023/11/30	0	0.00	2	40.50	40.35	-2	12,005	-0.02%
2023/11/29	10	40.83	7	40.46	40.85	3	12,862	0.02%
2023/11/28	5	40.56	2	40.70	40.50	3	12,710	0.02%
2023/11/27	3	40.23	28	40.34	40.45	-25	12,563	-0.20%
2023/11/24	26	40.29	3	40.03	40.10	23	12,470	0.18%
2023/11/23	0	0.00	2	38.40	38.80	-2	12,257	-0.02%
2023/11/22	1	38.25	5	38.19	38.10	-4	12,272	-0.03%
2023/11/20	6	38.43	1.3	38.57	38.45	4.7	12,360	0.04%
2023/11/17	7	38.73	8	38.64	38.30	-1	12,353	-0.01%
2023/11/16	8	38.47	16	38.78	38.80	-8	12,346	-0.06%
2023/11/15	4	37.41	0.4	37.65	36.90	3.6	11,939	0.03%
2023/11/14	2	36.40	0.3	36.40	36.30	1.7	11,891	0.01%
2023/11/13	1.2	35.85	0	0.00	36.45	1.2	12,101	0.01%
2023/11/07	0	36.70	3	36.80	36.60	-3	12,793	-0.02%
2023/11/06	5.1	36.94	0	0.00	36.95	5.1	13,005	0.04%
2023/11/03	3.1	36.59	0	0.00	36.35	3.1	13,287	0.02%
2023/11/02	0	36.70	0	0.00	36.30	0	13,822	0.00%
2023/11/01	0	0.00	16	35.65	35.75	-16	13,894	-0.12%
2023/10/31	5	36.45	1	36.90	35.80	4	13,983	0.03%
2023/10/26	0.1	37.80	5	37.50	37.30	-4.9	14,774	-0.03%
2023/10/25	3.1	38.80	0	0.00	38.65	3.1	14,980	0.02%
2023/10/24	1	38.00	0	0.00	38.40	1	15,360	0.01%
2023/10/20	0	38.45	0	0.00	38.60	0	15,995	0.00%
2023/10/18	1	41.40	0	0.00	40.10	1	16,362	0.01%
2023/10/17	0	0.00	1	41.10	41.00	-1	16,531	-0.01%
2023/10/16	0	0.00	4	41.80	41.70	-4	17,123	-0.02%
2023/10/13	2	43.75	0	0.00	43.20	2	17,958	0.01%
2023/10/11	2	43.40	2	43.65	43.70	0	20,848	0.00%
2023/10/06	4	44.01	1	44.50	43.65	3	21,305	0.01%
2023/10/05	16	44.58	13	44.88	44.45	3	21,861	0.01%
2023/10/04	0	0.00	2	42.80	43.15	-2	22,495	-0.01%
2023/10/03	0	0.00	3	43.55	43.35	-3	22,895	-0.01%
2023/10/02	6	44.23	0	0.00	44.10	6	23,583	0.03%
2023/09/28	0	44.45	3	44.42	44.40	-3	24,060	-0.01%
2023/09/27	1	43.85	2	44.15	44.05	-1	24,546	0.00%
2023/09/26	3	44.77	4	44.70	44.05	-1	25,045	0.00%
2023/09/25	2	44.45	0	0.00	44.40	2	25,420	0.01%
2023/09/22	0	0.00	1	44.65	44.65	-1	26,219	0.00%
2023/09/21	1	44.10	1	43.85	43.85	0	26,819	0.00%
2023/09/20	7	44.94	2	44.98	44.35	5	27,851	0.02%
2023/09/19	4	46.04	8	46.03	45.35	-4	28,965	-0.01%
2023/09/18	0	0.00	2	44.80	44.80	-2	30,060	-0.01%
2023/09/15	4	44.04	7	44.44	44.75	-3	31,694	-0.01%
2023/09/14	21	44.70	12	44.60	44.50	9	32,984	0.03%
2023/09/13	0	0.00	3	48.40	48.55	-3	32,957	-0.01%
2023/09/11	0	0.00	1	47.80	48.20	-1	36,414	0.00%
2023/09/07	2	47.95	1	48.20	48.60	1	36,697	0.00%
2023/09/06	0	0.00	22	47.77	48.45	-22	36,960	-0.06%
2023/09/05	1	47.10	5	45.79	47.80	-4	37,121	-0.01%
2023/09/04	5	46.53	5	46.48	46.35	0	37,065	0.00%
2023/09/01	0	0.00	2	51.00	50.80	-2	36,376	-0.01%
2023/08/31	3	50.60	0	0.00	50.60	3	36,784	0.01%
2023/08/30	1	50.80	2	50.65	51.30	-1	37,188	0.00%
2023/08/29	0	51.20	2.6	51.12	51.30	-2.6	37,936	-0.01%
2023/08/28	1	49.95	2	50.70	50.00	-1	38,633	0.00%
2023/08/25	2	51.25	1	50.70	51.20	1	40,146	0.00%
2023/08/24	5	50.50	4.1	50.63	51.00	0.9	41,339	0.00%
2023/08/23	2	49.50	1	49.45	50.10	1	42,583	0.00%
2023/08/22	2	49.75	0	0.00	49.50	2	43,485	0.00%
2023/08/21	1	50.90	10	50.97	50.40	-9	44,155	-0.02%
2023/08/18	2	51.75	1	52.40	50.60	1	44,402	0.00%
2023/08/17	0	0.00	5	52.20	52.20	-5	44,375	-0.01%
2023/08/16	1	51.00	10	51.00	51.10	-9	44,369	-0.02%
2023/08/15	1	50.90	1	51.40	51.50	0	44,880	0.00%
2023/08/14	2	50.90	8	50.74	50.70	-6	45,647	-0.01%
2023/08/11	3	50.48	3	51.57	51.70	0	45,956	0.00%
2023/08/10	5	50.52	5	50.80	49.70	0	46,275	0.00%
2023/08/09	9	52.41	6	52.27	51.60	3	47,828	0.01%
2023/08/08	7	52.47	4	51.60	52.00	3	48,881	0.01%
2023/08/07	1	49.35	1	49.30	50.30	0	48,685	0.00%
2023/08/04	2	49.25	0	0.00	49.10	2	48,602	0.00%
2023/08/02	0	0.00	1	50.10	48.90	-1	48,614	0.00%
2023/07/31	0	0.00	5	49.98	49.50	-5	48,511	-0.01%
2023/07/28	5	48.64	5	49.10	48.55	0	48,043	0.00%
2023/07/27	4	49.86	37	50.18	49.35	-33	47,803	-0.07%
2023/07/26	23	52.69	29	50.54	50.30	-6	47,496	-0.01%
2023/07/25	9	51.86	6	51.82	51.30	3	46,907	0.01%
2023/07/24	1	51.20	0	0.00	51.00	1	46,661	0.00%
2023/07/21	0	0.00	5	52.96	52.80	-5	46,230	-0.01%
2023/07/20	1	52.40	10	52.45	52.60	-9	46,001	-0.02%
2023/07/19	114	52.08	213	52.24	51.30	-99	45,630	-0.22%	大買/大賣/
2023/07/18	106.6	50.88	48.4	50.66	51.00	58.2	44,970	0.13%	大買/
2023/07/17	30.2	49.77	18	49.87	49.10	12.2	43,990	0.03%
2023/07/14	114	55.61	48	56.53	54.30	66	42,403	0.16%	大買/
2023/07/13	24	54.86	13	54.61	54.20	11	41,091	0.03%
2023/07/12	12	53.56	9	54.02	54.10	3	40,629	0.01%
2023/07/11	13	54.75	8	53.94	54.20	5	40,040	0.01%
2023/07/10	11	54.56	16	54.53	53.10	-5	39,308	-0.01%
2023/07/07	19	53.92	24	54.48	54.60	-5	38,917	-0.01%
2023/07/06	15	55.75	12	55.92	55.30	3	38,123	0.01%
2023/07/05	19	55.28	14	56.11	54.80	5	37,616	0.01%
2023/07/04	16	56.36	19	56.81	56.00	-3	37,100	-0.01%
2023/07/03	32	56.94	109	56.78	56.60	-77	36,606	-0.21%	大賣/
2023/06/30	91	54.64	25	54.77	54.30	66	35,940	0.18%
2023/06/29	21	54.09	47	54.09	55.00	-26	35,190	-0.07%
2023/06/28	39	54.31	13	54.24	54.50	26	34,879	0.07%
2023/06/27	23	52.90	15	52.87	52.20	8	34,017	0.02%
2023/06/26	26	52.95	19	53.02	53.90	7	32,824	0.02%
2023/06/21	123	50.19	101	51.65	51.70	22	31,520	0.07%	大買/大賣/
2023/06/20	50	49.41	75	49.13	49.95	-25	29,760	-0.08%
2023/06/19	12	46.17	4	45.61	46.20	8	27,664	0.03%
2023/06/16	57	46.31	29	46.87	45.85	28	26,909	0.10%
2023/06/15	3	45.50	30.5	44.47	45.80	-27.5	24,277	-0.11%
2023/06/14	0	0.00	12.4	41.77	41.65	-12.4	23,131	-0.05%
2023/06/13	3	41.07	31	41.49	41.40	-28	22,936	-0.12%
2023/06/12	49	41.50	32	41.60	41.30	17	22,698	0.07%
2023/06/09	11	40.48	33	40.41	40.70	-22	22,253	-0.10%
2023/06/08	20	41.60	10	41.45	40.60	10	21,933	0.05%
2023/06/07	2	41.35	1	41.10	41.15	1	21,747	0.00%
2023/06/06	10	41.55	2	40.90	40.90	8	21,565	0.04%
2023/06/05	7	41.59	16	41.67	41.50	-9	21,405	-0.04%
2023/06/02	49	42.15	27	41.99	41.65	22	21,057	0.10%
2023/06/01	40	41.93	7	41.76	41.70	33	20,241	0.16%
2023/05/31	16	41.22	15	41.14	42.30	1	19,439	0.01%
2023/05/30	34	41.09	11	40.92	40.80	23	17,792	0.13%
2023/05/29	7	40.10	31	40.32	40.10	-24	16,540	-0.15%
2023/05/26	35	40.24	76	39.77	40.15	-41	15,217	-0.27%
2023/05/25	83	39.35	83	39.15	39.65	0	14,265	0.00%
2023/05/24	7	38.11	13	37.91	38.40	-6	13,437	-0.04%
2023/05/23	1	37.90	21	37.99	37.80	-20	13,221	-0.15%
2023/05/22	13	38.31	1	38.45	38.35	12	13,054	0.09%
2023/05/19	10	38.40	5	38.84	38.00	5	12,836	0.04%
2023/05/18	4	39.30	8.7	38.79	39.15	-4.7	12,236	-0.04%
2023/05/17	16.8	38.00	58	37.93	37.85	-41.2	11,459	-0.36%
2023/05/16	26	38.55	27	38.05	38.05	-1	10,956	-0.01%
2023/05/15	85	38.89	38	38.62	38.00	47	10,298	0.46%
2023/05/12	26	35.95	58.1	36.09	37.40	-32.1	8,529	-0.38%
2023/05/11	4	34.53	6	34.26	34.00	-2	7,137	-0.03%
2023/05/10	0	0.00	3	33.18	33.60	-3	6,829	-0.04%
2023/05/09	0	0.00	69	33.88	33.60	-69	6,776	-1.02%
2023/05/08	6	34.45	1	34.20	34.35	5	6,657	0.08%
2023/05/05	1	33.70	4	33.49	33.40	-3	6,346	-0.05%
2023/05/04	54	33.81	1	33.70	33.70	53	6,400	0.83%
2023/05/02	7	33.49	1	33.30	33.65	6	6,371	0.09%
2023/04/28	1	32.60	0	0.00	32.60	1	6,281	0.02%
2023/04/27	1	32.50	3	32.50	32.55	-2	6,285	-0.03%
2023/04/25	6	32.97	5	32.71	32.35	1	6,326	0.02%
2023/04/24	0	0.00	1	32.65	32.80	-1	6,278	-0.02%
2023/04/21	1	32.40	16	32.78	32.35	-15	6,285	-0.24%
2023/04/19	1	33.40	14	32.92	32.90	-13	6,223	-0.21%
2023/04/18	0	0.00	20	33.65	33.30	-20	6,184	-0.32%
2023/04/17	66	33.64	32	33.62	33.60	34	6,162	0.55%
2023/04/14	7	33.40	5	33.55	33.40	2	6,141	0.03%
2023/04/13	0	0.00	4	33.89	33.55	-4	6,147	-0.07%
2023/04/12	15	33.74	1	33.70	33.80	14	6,179	0.23%
2023/04/11	4	33.54	0	0.00	33.25	4	6,256	0.06%
2023/04/07	0	0.00	1	33.15	32.95	-1	6,250	-0.02%
2023/04/06	1	32.80	0	0.00	32.85	1	6,257	0.02%
2023/03/31	0	0.00	1	33.10	33.00	-1	6,246	-0.02%
2023/03/30	1	33.55	4	33.26	33.15	-3	6,215	-0.05%
2023/03/29	8	34.09	16	33.88	33.45	-8	6,199	-0.13%
2023/03/28	0	0.00	2	33.78	34.30	-2	5,978	-0.03%
2023/03/27	5	33.32	3	33.30	33.25	2	5,887	0.03%
2023/03/24	7	33.00	5	33.00	32.85	2	6,078	0.03%
2023/03/22	2	32.58	0	0.00	32.45	2	6,443	0.03%
2023/03/20	0	0.00	28	32.29	32.25	-28	6,767	-0.41%
2023/03/17	0	0.00	1	32.00	32.35	-1	7,059	-0.01%
2023/03/16	6	32.03	3	32.03	31.95	3	7,218	0.04%
2023/03/15	1	32.90	0	0.00	32.60	1	7,592	0.01%
2023/03/13	1	32.85	0	0.00	33.20	1	7,703	0.01%
2023/03/10	1	33.25	2	33.28	33.15	-1	7,707	-0.01%
2023/03/09	5	34.25	7	34.40	34.15	-2	7,570	-0.03%
2023/03/08	17	34.63	2	34.80	34.60	15	7,589	0.20%
2023/03/07	8	34.31	2	34.25	34.25	6	7,314	0.08%
2023/03/06	1	33.90	1	34.00	33.90	0	7,189	0.00%
2023/03/03	1	33.30	0	0.00	33.15	1	7,134	0.01%
2023/03/02	1	33.25	0	0.00	33.30	1	7,194	0.01%
2023/02/23	0	0.00	5	33.85	33.80	-5	7,143	-0.07%
2023/02/22	1	33.90	4	34.00	33.80	-3	7,228	-0.04%
2023/02/21	13	34.30	2	34.30	34.20	11	7,255	0.15%
2023/02/20	1	34.40	0	0.00	34.15	1	7,239	0.01%
2023/02/17	2	34.05	0	0.00	34.05	2	7,229	0.03%
2023/02/15	6	34.19	4	34.24	34.15	2	7,481	0.03%
2023/02/14	0	0.00	0	33.60	33.45	0	7,374	0.00%
2023/02/08	1	33.90	1	34.10	33.70	0	7,740	0.00%
2023/02/03	0	0.00	4	34.50	34.40	-4	7,719	-0.05%
2023/02/01	0	0.00	10	34.35	34.25	-10	7,663	-0.13%
2023/01/31	0	0.00	1	34.25	34.20	-1	7,670	-0.01%
2023/01/30	0	0.00	0.1	33.40	33.95	-0.1	7,640	0.00%
2023/01/17	0	0.00	4	33.15	33.15	-4	7,632	-0.05%
2023/01/16	1	32.95	0	0.00	32.90	1	7,698	0.01%
2023/01/13	0	0.00	1	33.60	32.95	-1	7,741	-0.01%
2023/01/12	0	0.00	3	33.75	33.65	-3	7,779	-0.04%
2023/01/11	1	33.95	0	0.00	33.90	1	7,818	0.01%
2023/01/09	0	0.00	2	33.90	33.95	-2	7,921	-0.03%
2023/01/06	0	0.00	1	33.90	33.95	-1	8,001	-0.01%
2022/12/30	5	34.41	1	34.20	34.50	4	8,188	0.05%
2022/12/29	10	34.30	0	0.00	34.15	10	8,061	0.12%
2022/12/26	1	34.05	0	0.00	33.75	1	7,904	0.01%
2022/12/23	3	33.52	0	0.00	33.70	3	8,014	0.04%
2022/12/21	3	34.00	0	0.00	33.80	3	8,197	0.04%
2022/12/20	0	0.00	8	34.45	33.95	-8	8,256	-0.10%
2022/12/19	0	0.00	1	34.85	34.70	-1	8,403	-0.01%
2022/12/16	11	35.27	22	35.13	35.30	-11	8,250	-0.13%
2022/12/15	1	35.25	1	35.15	35.05	0	8,054	0.00%
2022/12/14	1	34.50	6	34.87	34.85	-5	7,878	-0.06%
2022/12/13	11	34.32	7	34.42	34.35	4	7,706	0.05%
2022/12/12	3	34.00	3	33.65	33.70	0	7,556	0.00%
2022/12/09	6	33.68	23	34.20	33.85	-17	7,545	-0.23%
2022/12/08	2	33.35	1	33.65	33.40	1	7,324	0.01%
2022/12/07	21	33.79	7	33.73	34.00	14	7,139	0.20%
2022/12/06	0	0.00	10	32.55	32.80	-10	6,721	-0.15%
2022/12/05	1	32.60	0	0.00	32.65	1	6,728	0.01%
2022/11/30	1	31.90	2	32.33	32.55	-1	6,800	-0.01%
2022/11/29	1	31.85	0	0.00	31.95	1	6,730	0.01%
2022/11/25	1	32.10	12	32.03	31.85	-11	6,772	-0.16%
2022/11/24	10	32.30	0	0.00	32.20	10	6,821	0.15%
2022/11/23	0	0.00	2	31.85	31.70	-2	7,495	-0.03%
2022/11/22	0	0.00	23	31.72	31.75	-23	7,731	-0.30%
2022/11/18	0	0.00	2	31.20	32.25	-2	7,765	-0.03%
2022/11/17	0	0.00	13	31.25	31.50	-13	7,762	-0.17%
2022/11/16	1.8	31.36	1	31.75	31.20	0.8	7,761	0.01%
2022/11/14	0	0.00	3	32.00	32.00	-3	8,108	-0.04%
2022/11/11	53	33.08	32	31.89	31.75	21	8,455	0.25%
2022/11/10	1	31.75	2	32.10	31.85	-1	8,749	-0.01%
2022/11/09	1	31.65	13	31.92	32.05	-12	8,939	-0.13%
2022/11/08	2	31.00	0	0.00	30.85	2	8,894	0.02%
2022/11/07	1	30.25	27	30.19	30.55	-26	9,093	-0.29%
2022/11/04	0	0.00	44	30.05	30.30	-44	9,104	-0.48%
2022/11/03	1	30.50	15	30.60	30.50	-14	9,081	-0.15%
2022/11/02	0	0.00	5	31.25	31.05	-5	9,199	-0.05%
2022/11/01	0	0.00	19	31.26	31.30	-19	9,180	-0.21%
2022/10/28	2	30.83	0	0.00	30.80	2	9,309	0.02%
2022/10/27	2	31.45	3	31.27	31.20	-1	9,342	-0.01%
2022/10/25	5	31.50	10	31.75	31.70	-5	9,470	-0.05%
2022/10/24	6	31.68	1	31.85	31.80	5	9,432	0.05%
2022/10/21	0	0.00	6	32.35	32.45	-6	9,452	-0.06%
2022/10/18	2	31.80	31	31.84	31.75	-29	9,508	-0.30%
2022/10/17	8	31.65	0	0.00	31.80	8	9,551	0.08%
2022/10/14	1	32.00	7	32.16	32.25	-6	9,659	-0.06%
2022/10/12	10	32.77	0	0.00	32.80	10	9,955	0.10%
2022/10/11	1	32.90	25	32.96	32.80	-24	9,986	-0.24%
2022/10/07	0	0.00	9	33.10	32.90	-9	10,177	-0.09%
2022/10/05	1	33.15	3.8	33.05	33.05	-2.8	10,638	-0.03%
2022/10/04	2	32.85	0	0.00	32.95	2	10,707	0.02%
2022/10/03	0	0.00	1	31.85	31.85	-1	10,659	-0.01%
2022/09/27	0	0.00	6	33.00	32.90	-6	10,652	-0.06%
2022/09/26	0	0.00	1	32.15	32.65	-1	10,692	-0.01%
2022/09/23	0	0.00	1	32.90	32.85	-1	10,740	-0.01%
2022/09/22	0	0.00	4	32.85	32.85	-4	10,866	-0.04%
2022/09/21	1	32.95	0	0.00	32.85	1	10,845	0.01%
2022/09/19	1	32.80	0	0.00	32.85	1	10,855	0.01%
2022/09/14	0	0.00	3	32.68	32.60	-3	10,921	-0.03%
2022/09/13	1	32.65	0	0.00	32.80	1	10,902	0.01%
2022/09/07	0	0.00	1	32.90	32.95	-1	11,774	-0.01%
2022/09/06	15	33.22	5	33.30	33.30	10	12,181	0.08%
2022/09/05	35	33.81	0	0.00	33.80	35	12,043	0.29%
2022/08/31	2	34.43	4	34.30	34.50	-2	12,204	-0.02%
2022/08/30	5	35.25	3	34.95	34.30	2	12,316	0.02%
2022/08/26	0	0.00	1	34.80	34.55	-1	11,530	-0.01%
2022/08/25	0	0.00	4	34.65	34.85	-4	11,599	-0.03%
2022/08/24	0	0.00	5	34.20	34.65	-5	11,548	-0.04%
2022/08/22	1	34.00	1	33.95	33.90	0	11,658	0.00%
2022/08/19	0	0.00	27	34.70	34.40	-27	11,683	-0.23%
2022/08/18	0	0.00	18	35.57	35.40	-18	11,395	-0.16%
2022/08/17	0	0.00	10	35.64	35.60	-10	11,146	-0.09%
2022/08/16	1	34.40	60	34.90	34.95	-59	10,898	-0.54%
2022/08/12	1	34.75	0	0.00	34.60	1	11,276	0.01%
2022/08/10	0	0.00	2	33.55	33.10	-2	11,265	-0.02%
2022/08/09	0	0.00	20	33.70	33.70	-20	11,420	-0.18%
2022/08/08	2	33.40	0	0.00	33.50	2	11,695	0.02%
2022/08/02	0	0.00	2	33.60	33.60	-2	12,017	-0.02%
2022/07/26	0	0.00	4	35.50	35.60	-4	12,800	-0.03%
2022/07/19	2	35.78	2	35.80	35.85	0	12,733	0.00%
2022/07/18	1	35.25	1	35.45	35.15	0	12,425	0.00%
2022/07/15	0	0.00	93	35.10	35.00	-93	12,458	-0.75%
2022/07/13	0	0.00	5	34.00	34.20	-5	12,307	-0.04%
2022/07/04	0	0.00	4	33.15	33.70	-4	12,632	-0.03%
2022/07/01	0	0.00	153	32.53	32.45	-153	12,803	-1.20%	大賣/鉅額交易
2022/06/29	0	0.00	10	34.20	34.40	-10	12,863	-0.08%
2022/06/28	0	0.00	10	34.00	34.10	-10	13,096	-0.08%
2022/06/27	4	34.15	10	34.18	34.05	-6	13,382	-0.04%
2022/06/24	0	0.00	5	34.00	34.05	-5	13,842	-0.04%
2022/06/22	10	34.00	0	0.00	34.05	10	14,750	0.07%
2022/06/21	0	0.00	10	34.30	34.15	-10	15,226	-0.07%
2022/06/16	104	35.45	5	34.95	34.20	99	18,656	0.53%	大買/
2022/06/15	1	36.60	26	36.64	36.70	-25	20,603	-0.12%
2022/06/14	40	35.55	17	35.86	35.85	23	21,426	0.11%
2022/06/13	10	35.85	10	36.13	36.15	0	22,475	0.00%
2022/06/10	0	0.00	2	36.65	36.30	-2	22,690	-0.01%
2022/06/09	1	36.40	6	36.56	36.50	-5	22,969	-0.02%
2022/06/08	5	36.37	132	36.41	36.45	-127	23,149	-0.55%	大賣/鉅額交易
2022/06/07	0	0.00	4	36.10	36.20	-4	23,282	-0.02%
2022/06/02	16	35.05	13.2	35.02	35.00	2.8	23,683	0.01%
2022/06/01	0	0.00	58	35.37	35.45	-58	23,999	-0.24%
2022/05/31	21	35.30	1	36.40	35.30	20	24,237	0.08%
2022/05/30	2	36.00	15	35.91	35.90	-13	24,493	-0.05%
2022/05/27	1	36.30	1	36.40	36.10	0	24,681	0.00%
2022/05/26	2	35.85	35	35.99	36.15	-33	25,036	-0.13%
2022/05/25	1	36.20	0	0.00	36.20	1	25,102	0.00%
2022/05/24	4	36.01	33	36.14	36.10	-29	25,222	-0.11%
2022/05/23	2	35.88	8	36.59	35.35	-6	25,134	-0.02%
2022/05/20	2	35.98	21	36.04	36.00	-19	24,981	-0.08%
2022/05/19	10	35.60	46	35.19	35.60	-36	25,058	-0.14%
2022/05/18	10	35.45	1	35.40	35.35	9	25,170	0.04%
2022/05/17	30	35.32	11	35.31	35.30	19	25,515	0.07%
2022/05/16	22	34.54	127	35.11	35.30	-105	25,394	-0.41%	大賣/鉅額交易
2022/05/13	0	0.00	1	33.50	33.95	-1	25,052	0.00%
2022/05/11	2	31.58	3	32.12	32.80	-1	25,047	0.00%
2022/05/10	1	32.60	0	0.00	32.70	1	24,929	0.00%
2022/05/09	11	33.08	2	33.08	33.00	9	24,958	0.04%
2022/05/06	2	34.35	0	0.00	34.10	2	24,941	0.01%
2022/05/05	0.1	35.00	11	35.08	34.95	-10.9	24,912	-0.04%
2022/05/04	0	0.00	3	35.02	35.05	-3	24,948	-0.01%
2022/05/03	0	0.00	1	34.05	34.30	-1	24,829	0.00%
2022/04/29	1	33.75	6	33.79	33.55	-5	24,853	-0.02%
2022/04/28	0	0.00	1	33.50	33.45	-1	24,874	0.00%
2022/04/27	2	33.28	4	33.29	33.30	-2	24,889	-0.01%
2022/04/26	3	33.47	5	33.53	33.70	-2	24,903	-0.01%
2022/04/25	10	33.50	5	33.45	33.55	5	24,907	0.02%
2022/04/22	0	0.00	1	33.70	33.85	-1	24,998	0.00%
2022/04/21	1	34.00	0	0.00	33.50	1	25,180	0.00%
2022/04/20	1	33.65	0	0.00	33.95	1	25,166	0.00%
2022/04/19	13	33.90	4	33.80	33.85	9	25,311	0.04%
2022/04/18	1	34.30	0	0.00	33.90	1	25,523	0.00%
2022/04/15	43	34.70	43	34.17	34.10	0	25,545	0.00%
2022/04/12	10	35.48	0	0.00	35.25	10	25,693	0.04%
2022/04/11	15	35.45	15	35.50	35.55	0	25,952	0.00%
2022/04/08	2	35.20	2	35.10	35.40	0	26,223	0.00%
2022/04/07	31	35.19	20	35.00	34.90	11	26,229	0.04%
2022/04/06	128	36.03	5	36.23	35.90	123	26,136	0.47%	大買/鉅額交易
2022/04/01	28	36.10	16	35.96	36.25	12	26,209	0.05%
2022/03/31	7	35.92	12.2	36.05	35.75	-5.2	26,506	-0.02%
2022/03/30	13	36.44	5.6	36.48	36.15	7.4	26,436	0.03%
2022/03/29	13	36.53	7.2	36.46	36.50	5.8	26,437	0.02%
2022/03/28	24	35.66	78.3	35.88	35.20	-54.3	26,632	-0.20%
2022/03/25	4.1	36.46	20.2	36.66	36.90	-16.1	27,001	-0.06%
2022/03/24	30.6	36.22	13.8	36.16	36.40	16.8	26,915	0.06%
2022/03/23	74.4	36.22	96	36.02	36.20	-21.6	26,585	-0.08%
2022/03/22	34	34.82	46	34.62	35.00	-12	25,909	-0.05%
2022/03/21	31.3	33.96	110	33.89	33.20	-78.7	25,769	-0.31%	大賣/
2022/03/18	34	35.53	67	35.54	34.80	-33	27,186	-0.12%
2022/03/17	144	34.42	109	34.19	34.55	35	25,792	0.14%	大買/大賣/
2022/03/16	128	33.18	78	33.22	33.90	50	27,012	0.19%	大買/
2022/03/15	1	32.50	68	32.31	32.35	-67	27,180	-0.25%
2022/03/14	4	32.73	12	32.57	32.75	-8	27,649	-0.03%
2022/03/11	40	32.28	6	32.21	32.05	34	28,443	0.12%
2022/03/10	1	31.80	20	31.90	31.95	-19	28,427	-0.07%
2022/03/09	2	31.85	7	31.85	31.90	-5	28,570	-0.02%
2022/03/08	27	31.75	5	31.82	31.90	22	29,096	0.08%
2022/03/07	1	32.00	3	31.63	31.60	-2	29,577	-0.01%
2022/03/04	23	32.77	14	32.69	32.75	9	30,483	0.03%
2022/03/03	23	32.61	2	32.73	32.45	21	30,872	0.07%
2022/03/02	0	0.00	2	32.30	32.25	-2	31,443	-0.01%
2022/03/01	7	31.99	8.3	32.46	32.55	-1.3	32,177	0.00%
2022/02/24	0	0.00	4	30.85	30.45	-4	34,164	-0.01%
2022/02/22	0	0.00	54	31.80	31.75	-54	39,053	-0.14%
2022/02/21	1	31.90	1	31.85	31.85	0	40,997	0.00%
2022/02/18	58	31.52	7	31.53	31.35	51	41,764	0.12%
2022/02/17	61	31.75	30	31.67	31.95	31	42,519	0.07%
2022/02/16	11	30.57	4	30.75	30.75	7	43,007	0.02%
2022/02/15	0	0.00	12	30.44	30.45	-12	43,372	-0.03%
2022/02/14	6	30.03	0	0.00	29.95	6	43,669	0.01%
2022/02/11	1	30.90	3	30.92	30.90	-2	45,067	0.00%
2022/02/09	0	0.00	6.4	30.53	30.80	-6.4	46,139	-0.01%
2022/02/08	0	0.00	11	30.52	30.50	-11	46,422	-0.02%
2022/02/07	0	0.00	20	29.20	29.70	-20	46,905	-0.04%
2022/01/26	40	28.91	39	28.61	28.70	1	46,992	0.00%
2022/01/25	33	28.28	88	28.35	28.25	-55	47,247	-0.12%
2022/01/24	2	29.05	8	29.21	29.35	-6	47,641	-0.01%
2022/01/21	11	29.60	1	29.80	29.55	10	48,276	0.02%
2022/01/20	0	0.00	2	30.08	30.00	-2	49,168	0.00%
2022/01/19	2	29.95	1	30.00	29.85	1	49,845	0.00%
2022/01/18	0	0.00	10	30.35	30.30	-10	50,404	-0.02%
2022/01/17	1.3	29.53	3	29.82	30.20	-1.7	50,731	0.00%
2022/01/14	11	29.92	125	29.88	29.85	-114	51,242	-0.22%	大賣/鉅額交易
2022/01/13	20	30.80	0	0.00	30.70	20	51,732	0.04%
2022/01/12	12	30.90	2	31.00	31.05	10	52,645	0.02%
2022/01/11	3	30.55	1	30.40	30.35	2	53,634	0.00%
2022/01/10	0	0.00	9	31.50	31.15	-9	54,662	-0.02%
2022/01/07	5	31.40	11	31.81	31.50	-6	56,112	-0.01%
2022/01/06	25	31.86	16	32.06	32.15	9	58,624	0.02%
2022/01/05	3	32.13	45	32.08	31.80	-42	60,498	-0.07%
2022/01/04	48	32.25	41	32.25	32.40	7	61,223	0.01%
2022/01/03	100	32.88	22	32.75	32.80	78	62,833	0.12%
2021/12/30	3	32.50	94	32.46	32.60	-91	64,549	-0.14%
2021/12/29	61	32.31	18	32.29	32.40	43	66,296	0.06%
2021/12/28	17	32.39	12	32.30	32.25	5	67,519	0.01%
2021/12/27	121	31.95	1	32.35	32.30	120	68,276	0.18%	大買/鉅額交易
2021/12/24	0	0.00	13	31.63	31.60	-13	69,052	-0.02%
2021/12/23	15	31.75	17	31.64	31.65	-2	69,663	0.00%
2021/12/22	27	31.58	13	31.58	31.75	14	71,310	0.02%
2021/12/21	30	31.44	20	31.70	31.75	10	72,225	0.01%
2021/12/20	74	32.06	11	31.88	32.15	63	73,784	0.09%
2021/12/17	89	31.88	5	32.06	31.90	84	79,917	0.11%
2021/12/16	28	31.86	16	31.71	31.55	12	84,693	0.01%
2021/12/15	55	31.44	11	31.42	31.40	44	91,212	0.05%
2021/12/14	307	32.78	180	32.46	31.90	127	93,039	0.14%	大買/大賣/鉅額交易
2021/12/13	190	31.11	24	31.17	31.50	166	90,912	0.18%	大買/鉅額交易
2021/12/10	75	31.48	54	31.51	30.45	21	89,869	0.02%
2021/12/09	59	32.90	411	33.01	32.85	-352	87,725	-0.40%	大賣/鉅額交易
2021/12/08	105	34.30	2	34.65	33.90	103	86,923	0.12%	大買/鉅額交易
2021/12/07	50	34.71	14.7	35.10	34.45	35.3	86,353	0.04%
2021/12/06	58	34.26	11	34.40	34.15	47	85,453	0.06%
2021/12/03	0	0.00	6	34.92	34.60	-6	85,788	-0.01%
2021/12/02	25.4	34.27	33	34.53	34.00	-7.6	85,774	-0.01%
2021/12/01	63	35.17	13	35.19	35.05	50	85,773	0.06%
2021/11/30	54	35.88	25	35.78	35.60	29	85,693	0.03%
2021/11/29	22	35.28	72	35.00	35.00	-50	86,284	-0.06%
2021/11/26	62	35.92	59	36.16	35.60	3	87,332	0.00%
2021/11/25	9	36.89	7	37.66	36.70	2	87,346	0.00%
2021/11/24	44	37.65	58	37.74	37.60	-14	88,214	-0.02%
2021/11/23	140	38.28	121	37.86	37.75	19	88,078	0.02%	大買/大賣/
2021/11/22	88	38.98	133	39.00	38.50	-45	87,833	-0.05%	大賣/
2021/11/19	91	38.49	64	37.84	38.85	27	86,945	0.03%
2021/11/18	168	35.20	35.5	35.76	36.20	132.5	84,338	0.16%	大買/鉅額交易
2021/11/17	26	33.97	233	33.53	34.80	-207	83,529	-0.25%	大賣/鉅額交易
2021/11/16	279	33.07	51	32.65	33.05	228	84,033	0.27%	大買/鉅額交易
2021/11/15	41	31.67	75	31.93	31.65	-34	83,579	-0.04%
2021/11/12	41	32.66	24	32.80	32.40	17	82,778	0.02%
2021/11/11	16	32.87	16	32.55	32.75	0	82,458	0.00%
2021/11/10	67	33.01	61	33.24	32.75	6	82,591	0.01%
2021/11/09	7	34.74	5	34.50	34.50	2	81,346	0.00%
2021/11/08	21	34.58	30	34.84	34.60	-9	81,068	-0.01%
2021/11/05	3	34.20	10	34.29	34.20	-7	80,450	-0.01%
2021/11/04	24	34.26	42	34.37	33.95	-18	80,248	-0.02%
2021/11/03	14	33.95	47	33.73	33.60	-33	80,239	-0.04%
2021/11/02	20	34.11	40	33.97	33.55	-20	80,294	-0.02%
2021/11/01	24	34.10	101	33.94	33.70	-77	80,105	-0.10%	大賣/
2021/10/29	21	34.85	39	34.90	34.40	-18	79,912	-0.02%
2021/10/28	23	34.67	17	35.16	34.70	6	79,511	0.01%
2021/10/27	18	34.54	15	33.96	34.70	3	79,229	0.00%
2021/10/26	19	33.64	46	33.69	33.40	-27	79,236	-0.03%
2021/10/25	25	34.22	6	34.18	34.00	19	79,311	0.02%
2021/10/22	18	34.62	21	34.32	34.25	-3	78,953	0.00%
2021/10/21	5	34.21	167	34.03	34.70	-162	78,280	-0.21%	大賣/鉅額交易
2021/10/20	17	34.11	18	33.98	33.85	-1	77,566	0.00%
2021/10/19	60	34.95	46.1	34.40	34.30	13.9	76,558	0.02%
2021/10/18	64	35.69	21	35.32	35.25	43	75,478	0.06%
2021/10/15	54	34.86	122	35.13	35.80	-68	74,309	-0.09%	大賣/
2021/10/14	115	34.82	61	35.11	34.55	54	72,805	0.07%	大買/
2021/10/13	81	34.31	91	34.41	34.60	-10	69,990	-0.01%
2021/10/12	27	33.70	62	33.81	33.65	-35	68,007	-0.05%
2021/10/08	101	34.37	73	34.45	33.75	28	67,142	0.04%	大買/
2021/10/07	92	34.17	34	34.44	33.90	58	65,231	0.09%
2021/10/06	75	33.90	72	33.98	34.00	3	63,120	0.00%
2021/10/05	58	32.53	36	32.72	33.45	22	61,172	0.04%
2021/10/04	34	32.09	23	32.07	32.35	11	59,802	0.02%
2021/10/01	23	32.24	6	32.18	32.00	17	58,780	0.03%
2021/09/30	27	32.70	20	32.71	32.70	7	57,518	0.01%
2021/09/29	168	32.77	229	32.79	32.65	-61	56,777	-0.11%	大買/大賣/
2021/09/28	66	32.66	18.8	32.71	32.65	47.2	54,838	0.09%
2021/09/27	91.6	34.05	155	34.15	33.75	-63.4	53,293	-0.12%	大賣/
2021/09/24	333.2	34.09	251	34.29	34.10	82.2	51,001	0.16%	大買/大賣/
2021/09/23	195	32.99	207	33.90	34.80	-12	45,153	-0.03%	大買/大賣/
2021/09/22	232	33.59	251.1	33.46	31.65	-19.1	40,445	-0.05%	大買/大賣/
2021/09/17	75	31.97	39	33.06	33.40	36	33,482	0.11%
2021/09/16	82	30.01	73	30.28	30.40	9	30,901	0.03%
2021/09/15	60	29.63	64	29.47	29.65	-4	30,050	-0.01%
2021/09/14	84	28.98	98	29.06	29.25	-14	29,755	-0.05%
2021/09/13	86	28.97	158	29.09	29.10	-72	29,514	-0.24%	大賣/
2021/09/10	110	28.52	74	28.45	28.50	36	29,188	0.12%	大買/
2021/09/09	55	28.38	125	28.09	28.60	-70	29,060	-0.24%	大賣/
2021/09/08	201	28.12	353	27.95	27.90	-152	28,911	-0.53%	大買/大賣/鉅額交易
2021/09/07	43	28.96	2	29.04	28.85	41	28,391	0.14%
2021/09/06	54	28.83	151	28.46	28.60	-97	28,070	-0.35%	大賣/
2021/09/03	84	29.81	94.2	29.81	29.65	-10.2	27,372	-0.04%
2021/09/02	39	31.03	148	30.05	29.75	-109	26,649	-0.41%	大賣/鉅額交易
2021/09/01	49	31.03	84.1	31.53	31.70	-35.1	24,832	-0.14%
2021/08/31	52	30.54	68	30.48	30.55	-16	23,255	-0.07%
2021/08/30	234.1	29.53	77.2	30.00	30.30	156.9	22,256	0.70%	大買/鉅額交易
2021/08/27	118	29.30	188	28.79	29.40	-70	20,464	-0.34%	大買/大賣/
2021/08/26	77	28.47	19.2	28.73	28.30	57.8	19,580	0.30%
2021/08/25	106	28.26	75	28.31	28.25	31	18,392	0.17%	大買/
2021/08/24	62	28.15	57	28.13	28.35	5	17,703	0.03%
2021/08/23	144	27.77	134	27.67	27.85	10	16,716	0.06%	大買/大賣/
2021/08/20	17	27.49	200	27.60	28.00	-183	15,421	-1.19%	大賣/鉅額交易
2021/08/19	58	26.20	101	26.41	26.30	-43	13,922	-0.31%	大賣/
2021/08/18	1	25.60	0	0.00	25.65	1	13,496	0.01%
2021/08/16	36	25.30	0	0.00	24.95	36	13,491	0.27%
2021/08/13	105	26.61	3	26.52	26.55	102	13,065	0.78%	大買/鉅額交易
2021/08/12	371	26.19	370	26.48	26.30	1	12,906	0.01%	大買/大賣/
2021/08/11	42	26.40	67	26.14	25.50	-25	13,049	-0.19%
2021/08/10	1	26.10	0	0.00	25.90	1	13,174	0.01%
2021/08/09	55	26.36	3	27.57	26.20	52	13,468	0.39%
2021/08/06	0	0.00	1	27.00	27.20	-1	13,136	-0.01%
2021/08/05	5	26.84	3	26.97	27.00	2	13,310	0.02%
2021/08/04	12	26.51	2	27.10	26.70	10	13,735	0.07%
2021/08/03	10	27.20	19	27.26	27.40	-9	13,595	-0.07%
2021/08/02	20	26.78	17	27.32	27.25	3	13,319	0.02%
2021/07/30	114	26.05	78	26.38	26.05	36	12,791	0.28%	大買/
2021/07/29	391.1	25.49	11	25.30	25.70	380.1	12,223	3.11%	大買/鉅額交易
2021/07/28	0	0.00	15	24.00	24.00	-15	11,653	-0.13%
2021/07/27	0	0.00	54	24.10	24.00	-54	12,083	-0.45%
2021/07/26	0	0.00	70	24.19	23.90	-70	12,524	-0.56%
2021/07/23	0	0.00	11	24.17	24.05	-11	12,954	-0.08%
2021/07/22	52	24.53	31	24.45	23.95	21	14,017	0.15%
2021/07/21	3	24.60	3	24.32	23.90	0	15,752	0.00%
2021/07/20	0	0.00	6	24.00	23.90	-6	15,822	-0.04%
2021/07/19	0	0.00	36	24.20	24.10	-36	15,988	-0.23%
2021/07/16	9.2	24.64	15	24.51	24.30	-5.8	16,489	-0.04%
2021/07/15	0	0.00	35	24.37	24.45	-35	16,845	-0.21%
2021/07/14	0	0.00	24	23.95	23.95	-24	16,992	-0.14%
2021/07/13	1	24.45	30	24.18	24.15	-29	17,531	-0.17%
2021/07/12	0	0.00	59	24.53	24.40	-59	17,590	-0.34%
2021/07/08	10	24.65	1	24.75	24.80	9	17,927	0.05%
2021/07/07	4	24.45	1	24.45	24.35	3	18,198	0.02%
2021/07/06	0	0.00	210	24.29	24.25	-210	18,397	-1.14%	大賣/鉅額交易
2021/07/05	0	0.00	52	24.50	24.50	-52	18,573	-0.28%
2021/07/02	12	24.42	14	24.60	24.40	-2	18,694	-0.01%
2021/07/01	1	24.60	63	24.60	24.55	-62	18,914	-0.33%
2021/06/30	79	25.20	20	25.06	24.70	59	19,271	0.31%
2021/06/29	75	24.63	50	24.86	25.30	25	18,860	0.13%
2021/06/28	0.3	24.00	25	24.01	24.00	-24.7	18,604	-0.13%
2021/06/25	0	0.00	33	24.14	24.05	-33	18,732	-0.18%
2021/06/24	2	24.33	12	24.27	24.20	-10	18,880	-0.05%
2021/06/23	2	23.95	41	24.26	24.30	-39	19,086	-0.20%
2021/06/22	30	24.17	22	23.98	23.85	8	19,419	0.04%
2021/06/21	18	23.88	2	23.85	23.70	16	19,485	0.08%
2021/06/18	10	24.95	0	0.00	24.90	10	19,544	0.05%
2021/06/17	20	25.65	0	0.00	25.35	20	19,736	0.10%
2021/06/15	0	0.00	1	25.30	25.30	-1	20,441	0.00%
2021/06/11	20	25.00	5	24.90	24.85	15	20,965	0.07%
2021/06/10	37	24.82	84	24.84	24.90	-47	21,728	-0.22%
2021/06/09	0	0.00	15	24.92	24.90	-15	23,096	-0.06%
2021/06/08	40	25.00	2	25.15	25.15	38	23,725	0.16%
2021/06/07	0	0.00	10	24.80	24.70	-10	23,989	-0.04%
2021/06/04	0	0.00	12	24.99	24.85	-12	24,307	-0.05%
2021/06/03	0	0.00	25	25.01	25.10	-25	24,689	-0.10%
2021/06/02	5	24.95	10	24.65	25.00	-5	25,482	-0.02%
2021/06/01	0	0.00	17	24.86	24.85	-17	26,165	-0.06%
2021/05/31	0	0.00	121	24.77	24.85	-121	27,251	-0.44%	大賣/鉅額交易
2021/05/28	11	25.37	0	0.00	24.90	11	30,057	0.04%
2021/05/27	5	24.94	30	24.75	25.00	-25	33,968	-0.07%
2021/05/26	73	24.29	3	24.15	24.35	70	34,764	0.20%
2021/05/25	20	24.05	136	23.76	23.80	-116	35,093	-0.33%	大賣/鉅額交易
2021/05/24	20	23.50	0	0.00	23.85	20	35,637	0.06%
2021/05/21	90	23.31	3	23.08	23.25	87	35,875	0.24%
2021/05/20	0	0.00	67	23.09	23.00	-67	36,456	-0.18%
2021/05/19	155	23.17	125	22.91	23.35	30	37,310	0.08%	大買/大賣/
2021/05/18	252	22.19	6	22.34	22.40	246	38,202	0.64%	大買/鉅額交易
2021/05/17	141	20.51	1,377	20.66	20.55	-1,236	38,268	-3.23%	大買/大賣/鉅額交易
2021/05/14	0	0.00	1	22.80	22.50	-1	38,046	0.00%
2021/05/13	1	21.90	7	22.10	22.30	-6	37,874	-0.02%
2021/05/12	27	21.91	733	22.08	22.90	-706	37,688	-1.87%	大賣/鉅額交易
2021/05/11	12	24.55	1	24.05	24.25	11	37,222	0.03%
2021/05/10	3	25.85	12	25.75	25.70	-9	37,091	-0.02%
2021/05/07	0	0.00	7	25.57	25.65	-7	37,745	-0.02%
2021/05/06	73	24.70	1	24.60	24.60	72	37,769	0.19%
2021/05/05	2	25.00	3	24.52	24.55	-1	37,819	0.00%
2021/05/04	8	25.02	7	24.93	24.70	1	38,316	0.00%
2021/05/03	27	26.24	39	26.20	25.75	-12	38,045	-0.03%
2021/04/29	10	27.23	23	27.60	27.00	-13	37,927	-0.03%
2021/04/28	81	28.68	18	28.26	27.95	63	37,887	0.17%
2021/04/27	108	28.48	92	28.22	28.55	16	37,354	0.04%	大買/
2021/04/26	1	27.00	11	27.20	26.90	-10	36,776	-0.03%
2021/04/23	57	26.92	1	26.85	26.85	56	36,871	0.15%
2021/04/22	26	27.50	2	27.40	26.60	24	36,995	0.06%
2021/04/21	30	27.42	8	27.44	27.25	22	36,807	0.06%
2021/04/20	10	27.14	6	27.19	27.20	4	36,858	0.01%
2021/04/19	85	27.38	15	27.43	27.30	70	37,612	0.19%
2021/04/16	1	26.40	65	26.57	26.50	-64	37,472	-0.17%
2021/04/15	34	26.19	23	26.30	26.15	11	37,690	0.03%
2021/04/14	36	26.21	42	25.85	25.80	-6	38,428	-0.02%
2021/04/13	93	26.43	3	26.43	26.30	90	38,688	0.23%
2021/04/12	44	26.40	131	26.41	26.30	-87	38,729	-0.22%	大賣/
2021/04/09	18	26.74	4	26.70	26.70	14	39,016	0.04%
2021/04/08	52	27.16	36	27.09	27.10	16	39,108	0.04%
2021/04/07	99	27.15	12	27.17	27.25	87	39,792	0.22%
2021/04/06	34	26.61	104	26.46	26.60	-70	40,441	-0.17%	大賣/
2021/04/01	12	26.85	26	27.00	26.85	-14	40,937	-0.03%
2021/03/31	23	27.28	0	0.00	27.05	23	41,837	0.05%
2021/03/30	8.5	27.36	72	27.43	27.30	-63.5	43,385	-0.15%
2021/03/29	13	27.65	11	27.85	27.50	2	45,564	0.00%
2021/03/26	7	27.76	62	27.94	27.60	-55	47,627	-0.12%
2021/03/25	207	27.69	12	27.97	27.60	195	48,995	0.40%	大買/鉅額交易
2021/03/24	95	27.65	58	27.65	27.50	37	50,804	0.07%
2021/03/23	3	27.20	0.1	27.30	27.10	2.9	51,779	0.01%
2021/03/22	408	27.47	7	27.41	27.40	401	52,246	0.77%	大買/鉅額交易
2021/03/19	29	27.58	253	27.60	27.50	-224	52,776	-0.42%	大賣/鉅額交易
2021/03/18	12	28.20	61	28.07	28.05	-49	54,426	-0.09%
2021/03/17	79	28.81	79	28.33	28.20	0	55,388	0.00%
2021/03/16	9	29.10	515.7	29.11	28.85	-506.7	57,510	-0.88%	大賣/鉅額交易
2021/03/15	24	29.02	574	28.84	28.95	-550	57,333	-0.96%	大賣/鉅額交易
2021/03/12	30	28.20	104	28.25	28.15	-74	56,117	-0.13%	大賣/
2021/03/11	5	27.86	3	27.83	27.95	2	55,758	0.00%
2021/03/10	48	28.15	35	28.06	27.90	13	55,657	0.02%
2021/03/09	38	27.76	26	28.23	28.35	12	55,980	0.02%
2021/03/08	83	28.19	53	27.85	28.15	30	55,962	0.05%
2021/03/05	13	28.49	33	28.05	28.45	-20	55,390	-0.04%
2021/03/04	96	28.82	79	28.58	28.20	17	55,682	0.03%
2021/03/03	218	29.66	126	29.92	29.35	92	55,313	0.17%	大買/大賣/
2021/03/02	158	29.04	171	29.56	29.45	-13	52,522	-0.02%	大買/大賣/
2021/02/26	106	27.43	77	27.89	27.95	29	48,714	0.06%	大買/
2021/02/25	30	27.38	30	27.35	27.50	0	47,957	0.00%
2021/02/24	13	27.40	8	27.24	27.20	5	47,557	0.01%
2021/02/23	90	27.09	56	27.07	27.00	34	47,006	0.07%
2021/02/22	552	27.36	275	27.14	26.95	277	46,677	0.59%	大買/大賣/鉅額交易
2021/02/19	857	27.27	498	27.51	27.45	359	46,058	0.78%	大買/大賣/鉅額交易
2021/02/18	421	26.81	303	26.99	27.45	118	45,195	0.26%	大買/大賣/鉅額交易
2021/02/17	8	25.49	21	25.45	25.55	-13	44,094	-0.03%
2021/02/05	98	25.43	40	25.24	25.10	58	43,931	0.13%
2021/02/04	51	25.40	21.1	25.27	25.35	29.9	43,843	0.07%
2021/02/03	113	25.33	64	25.33	25.15	49	43,840	0.11%	大買/
2021/02/02	33	25.25	18	25.14	25.00	15	43,770	0.03%
2021/02/01	153	25.05	43	25.03	25.10	110	43,710	0.25%	大買/鉅額交易
2021/01/29	29	25.54	65	25.74	25.20	-36	43,600	-0.08%
2021/01/28	4	24.85	8	25.12	24.90	-4	42,959	-0.01%
2021/01/27	19	25.96	17.2	25.93	25.60	1.9	43,016	0.00%
2021/01/26	38	26.66	22.2	26.57	25.90	15.8	43,276	0.04%
2021/01/25	41	26.16	41	26.22	26.10	0	42,870	0.00%
2021/01/22	13	26.33	27	26.45	26.50	-14	42,980	-0.03%
2021/01/21	35	26.13	75.2	26.14	26.20	-40.2	42,821	-0.09%
2021/01/20	67	26.00	13	25.85	25.55	54	42,792	0.13%
2021/01/19	82	26.59	80	26.83	26.85	2	42,639	0.00%
2021/01/18	2	24.00	0	0.00	25.15	2	42,172	0.00%
2021/01/15	18	24.90	31	25.07	24.45	-13	44,252	-0.03%
2021/01/14	22	25.20	14.1	25.25	25.20	7.9	44,550	0.02%
2021/01/13	155	25.39	71.2	25.16	25.15	83.8	44,557	0.19%	大買/
2021/01/12	32	24.72	21	24.92	25.40	11	44,187	0.02%
2021/01/11	140	24.67	41	24.57	24.40	99	43,320	0.23%	大買/
2021/01/08	1,238	25.03	15	25.03	25.10	1,223	42,925	2.85%	大買/鉅額交易
2021/01/07	127	25.34	1,361	25.41	25.35	-1,234	42,587	-2.90%	大買/大賣/鉅額交易
2021/01/06	38	26.10	7	26.34	25.70	31	41,820	0.07%
2021/01/05	72	26.12	2.1	26.00	26.15	69.9	41,312	0.17%
2021/01/04	37	26.89	22	26.78	26.80	15	40,929	0.04%
2020/12/31	2	26.68	45.1	26.31	26.45	-43.1	40,482	-0.11%
2020/12/30	46	26.99	77	26.69	26.55	-31	40,208	-0.08%
2020/12/29	68	26.55	114	26.26	26.15	-46	39,361	-0.12%	大賣/
2020/12/28	53	27.08	2	27.00	26.80	51	38,445	0.13%
2020/12/25	75	27.17	49	27.02	26.95	26	37,476	0.07%
2020/12/24	148	28.43	69	27.93	27.55	79	36,509	0.22%	大買/
2020/12/23	101	27.75	121	27.69	28.35	-20	34,770	-0.06%	大買/大賣/
2020/12/22	53	27.83	57.3	28.62	27.90	-4.3	32,390	-0.01%
2020/12/21	215	27.77	211.1	27.60	27.30	3.9	30,176	0.01%	大買/大賣/
2020/12/18	250	26.78	182	26.42	27.60	68	28,570	0.24%	大買/大賣/
2020/12/17	167	25.36	122	25.60	25.65	45	26,353	0.17%	大買/大賣/
2020/12/16	63	25.07	32	25.10	24.75	31	25,278	0.12%
2020/12/15	126	24.72	27	24.81	24.45	99	24,972	0.40%	大買/
2020/12/14	38	24.73	73	24.84	25.05	-35	24,158	-0.14%
2020/12/11	1,032	23.80	696	23.26	23.20	336	22,119	1.52%	大買/大賣/鉅額交易
2020/12/10	767	23.08	324	23.23	24.10	443	20,722	2.14%	大買/大賣/鉅額交易
2020/12/09	62	21.62	108.3	21.78	21.95	-46.3	17,953	-0.26%	大賣/
2020/12/08	20	21.25	17	21.37	21.10	3	17,339	0.02%
2020/12/07	11	21.13	34	21.53	21.10	-23	17,206	-0.13%
2020/12/04	29	21.42	66	21.52	21.45	-37	16,907	-0.22%
2020/12/03	119	21.44	86	21.59	21.55	33	16,642	0.20%	大買/
2020/12/02	7	21.08	41	21.15	21.10	-34	16,009	-0.21%
2020/12/01	59	20.81	2	20.65	20.65	57	15,642	0.36%
2020/11/30	124	21.04	51	21.17	21.05	73	15,457	0.47%	大買/
2020/11/27	200	19.38	15	19.84	20.90	185	14,382	1.29%	大買/鉅額交易
2020/11/26	10	19.00	0	0.00	19.00	10	13,669	0.07%
2020/11/25	263	19.32	2	19.35	19.10	261	13,591	1.92%	大買/鉅額交易
2020/11/24	32	19.10	6	18.83	18.90	26	13,380	0.19%
2020/11/23	6	19.09	23	19.20	19.05	-17	13,170	-0.13%
2020/11/20	2	19.20	0	0.00	19.10	2	13,132	0.02%
2020/11/19	1	19.25	0	0.00	19.30	1	13,046	0.01%
2020/11/18	0	0.00	32	19.51	19.65	-32	13,051	-0.25%
2020/11/16	5	19.87	1	19.85	19.65	4	13,075	0.03%
2020/11/13	19	19.49	6	19.32	19.40	13	13,079	0.10%
2020/11/12	24	20.13	27	20.08	19.90	-3	12,903	-0.02%
2020/11/11	30	20.37	3	20.48	20.30	27	12,909	0.21%
2020/11/10	41	20.46	8	20.38	20.35	33	13,029	0.25%
2020/11/09	5	20.44	12	20.41	20.40	-7	13,295	-0.05%
2020/11/06	1	20.35	0	0.00	20.40	1	13,320	0.01%
2020/11/05	45	20.58	0	0.00	20.35	45	13,489	0.33%
2020/11/04	8	20.59	1	20.80	20.50	7	13,652	0.05%
2020/11/03	14	20.90	10	20.85	20.45	4	13,803	0.03%
2020/11/02	35	20.94	47	20.86	20.70	-12	14,771	-0.08%
2020/10/30	6	21.02	7	21.04	21.05	-1	14,819	-0.01%
2020/10/29	26	20.76	4	20.54	20.80	22	14,802	0.15%
2020/10/28	146	20.67	2	20.73	20.65	144	15,384	0.94%	大買/鉅額交易
2020/10/27	169	20.60	5	20.69	20.50	164	15,963	1.03%	大買/鉅額交易
2020/10/26	256	21.82	10	21.85	21.20	246	15,584	1.58%	大買/鉅額交易
2020/10/23	142	22.52	93	22.77	22.80	49	14,694	0.33%	大買/
2020/10/22	23	20.38	3	20.75	21.35	20	12,221	0.16%
2020/10/21	43	19.63	1	19.85	19.45	42	11,583	0.36%
2020/10/20	3	19.15	1	19.15	19.15	2	11,223	0.02%
2020/10/16	0	0.00	1	18.35	17.70	-1	11,020	-0.01%
2020/10/14	2	17.20	0	0.00	18.00	2	10,937	0.02%
2020/10/13	0	0.00	2	18.28	18.40	-2	10,802	-0.02%
2020/10/07	1	17.25	1	17.50	17.60	0	10,680	0.00%
2020/09/30	2	16.50	0	0.00	16.80	2	10,750	0.02%
2020/09/29	0	0.00	1	17.00	17.05	-1	10,731	-0.01%
2020/09/23	0.1	15.30	0	0.00	15.35	0.1	10,669	0.00%
2020/09/21	1	15.25	0	0.00	15.55	1	10,856	0.01%
2020/09/11	0.2	15.75	0	0.00	15.80	0.2	10,393	0.00%
2020/09/10	1	16.40	0	0.00	16.35	1	10,367	0.01%
2020/09/09	1	16.95	0	0.00	16.85	1	10,352	0.01%
2020/09/08	1	17.15	0	0.00	17.25	1	10,339	0.01%
2020/09/03	1	17.65	0	0.00	17.90	1	10,287	0.01%
2020/08/27	0.1	17.00	0	0.00	17.20	0.1	10,285	0.00%
2020/08/24	0.1	17.20	0	0.00	17.20	0.1	10,653	0.00%
2020/08/20	0.1	16.60	0	0.00	16.65	0.1	10,557	0.00%
2020/08/18	1	17.00	0	0.00	17.40	1	10,421	0.01%
2020/08/17	0.1	17.20	0	0.00	17.30	0.1	10,380	0.00%
2020/08/12	0.1	15.00	0	0.00	15.00	0.1	9,610	0.00%
2020/08/11	1.2	14.58	0	0.00	14.65	1.2	9,411	0.01%
2020/08/10	1.2	14.78	1	15.00	14.65	0.2	9,182	0.00%
2020/08/07	0.2	14.30	0	0.00	14.20	0.2	8,946	0.00%
2020/08/06	5.2	13.96	0	0.00	13.05	5.2	8,558	0.06%
2020/08/04	0.2	14.70	0	0.00	14.50	0.2	6,885	0.00%
2020/08/03	6	14.49	0	0.00	14.40	6	6,652	0.09%
2020/07/31	1	16.20	0	0.00	16.00	1	6,086	0.02%
2020/07/23	0	0.00	3	21.20	21.20	-3	6,055	-0.05%
2020/07/21	0	0.00	3	21.30	21.20	-3	6,209	-0.05%
2020/07/20	0	0.00	1	21.75	21.45	-1	6,286	-0.02%
2020/07/17	0	0.00	3	21.58	21.65	-3	6,335	-0.05%
2020/07/13	0	0.00	1	21.30	21.40	-1	6,513	-0.02%
2020/07/10	0	0.00	2	20.58	20.80	-2	6,805	-0.03%
2020/07/08	0	0.00	2	18.85	18.95	-2	6,915	-0.03%
2020/07/06	1	18.90	1	18.50	18.50	0	6,967	0.00%
2020/07/02	0	0.00	2	19.30	20.10	-2	7,197	-0.03%
2020/07/01	3	18.90	0	0.00	18.90	3	7,286	0.04%
2020/06/29	1	21.50	0	0.00	21.35	1	7,376	0.01%
2020/06/18	1	21.00	1	21.25	21.10	0	7,621	0.00%
2020/06/16	1	21.45	1	21.45	21.50	0	7,811	0.00%
2020/06/15	1	21.10	0	0.00	20.90	1	7,936	0.01%
2020/06/12	1	20.85	1	21.05	21.05	0	8,021	0.00%
2020/06/10	0	0.00	3	21.68	21.70	-3	8,231	-0.04%
2020/06/04	1	21.65	25	21.80	21.75	-24	8,587	-0.28%
2020/06/03	25	22.10	1	22.10	21.95	24	8,648	0.28%
2020/06/02	0	0.00	1	21.65	21.70	-1	8,681	-0.01%
2020/06/01	2	21.28	1	21.45	21.15	1	8,641	0.01%
2020/05/29	0	0.00	22	20.99	20.75	-22	8,590	-0.26%
2020/05/27	20	20.30	0	0.00	20.25	20	8,301	0.24%
2020/05/21	1	20.55	5	20.50	20.65	-4	8,346	-0.05%
2020/05/20	3	20.42	1	20.60	20.60	2	8,366	0.02%
2020/05/19	1	20.40	0	0.00	20.35	1	8,511	0.01%
2020/05/18	2	20.15	0	0.00	20.00	2	8,637	0.02%
2020/05/12	1	21.20	2	20.95	20.90	-1	8,665	-0.01%
2020/05/11	0	0.00	50	21.65	21.40	-50	8,647	-0.58%
2020/05/08	4	21.96	10	22.00	21.80	-6	8,641	-0.07%
2020/05/07	6	22.03	0	0.00	21.90	6	8,568	0.07%
2020/05/06	63	23.57	4	22.69	22.70	59	8,363	0.71%
2020/05/05	3	21.22	2	21.10	21.85	1	7,974	0.01%
2020/05/04	3	20.82	2	20.98	20.80	1	7,918	0.01%
2020/04/30	4	21.55	5	21.85	21.50	-1	7,860	-0.01%
2020/04/29	0	0.00	5	21.00	21.05	-5	7,796	-0.06%
2020/04/28	5	20.98	0	0.00	20.90	5	7,859	0.06%
2020/04/27	4	21.03	0	0.00	20.95	4	7,950	0.05%
2020/04/23	5	21.75	0	0.00	21.70	5	7,924	0.06%
2020/04/22	3	21.85	4	21.64	21.95	-1	7,850	-0.01%
2020/04/21	1	21.90	1	22.05	21.95	0	7,810	0.00%
2020/04/20	1	22.60	1	22.45	22.45	0	7,775	0.00%
2020/04/16	1	22.65	0	0.00	22.75	1	7,755	0.01%
2020/04/15	2	22.23	5	22.58	22.50	-3	7,678	-0.04%
2020/04/14	1	22.65	2	22.75	22.60	-1	7,353	-0.01%
2020/04/10	4	22.61	22	22.60	22.60	-18	7,169	-0.25%
2020/04/09	3	22.58	0	0.00	22.40	3	7,182	0.04%
2020/04/08	0	0.00	9	22.24	22.80	-9	7,182	-0.13%
2020/04/07	1	22.25	2	22.28	22.45	-1	7,275	-0.01%
2020/04/06	5	21.64	5	21.78	22.15	0	7,363	0.00%
2020/04/01	26	20.36	28	20.24	20.90	-2	7,208	-0.03%
2020/03/31	6	19.83	5	19.50	19.60	1	6,975	0.01%
2020/03/30	2	18.90	3	19.28	19.70	-1	6,938	-0.01%
2020/03/27	3	19.67	3	19.35	19.40	0	6,887	0.00%
2020/03/25	3	19.32	8	18.91	19.30	-5	6,868	-0.07%
2020/03/24	1	17.75	19	18.10	18.15	-18	6,813	-0.26%
2020/03/20	8	17.91	0	0.00	17.85	8	6,847	0.12%
2020/03/18	0	0.00	3	18.60	18.15	-3	6,706	-0.04%
2020/03/17	6	17.69	4	18.36	18.55	2	6,705	0.03%
2020/03/16	1	17.70	1	17.95	18.05	0	6,617	0.00%
2020/03/13	2	17.15	0	0.00	18.30	2	6,603	0.03%
2020/03/06	3	21.55	0	0.00	21.10	3	6,310	0.05%
2020/03/05	2	21.70	5	22.34	22.30	-3	6,333	-0.05%
2020/03/04	1	21.60	1	21.85	21.70	0	6,490	0.00%
2020/03/03	1	21.50	0	0.00	21.10	1	6,675	0.01%
2020/03/02	3	21.00	2	21.05	21.15	1	6,932	0.01%
2020/02/27	0	0.00	2	21.20	21.05	-2	7,238	-0.03%
2020/02/26	2	21.68	1	21.60	21.60	1	7,278	0.01%
2020/02/25	2	22.15	1	22.05	22.05	1	7,505	0.01%
2020/02/21	0	0.00	1	23.20	22.75	-1	7,852	-0.01%
2020/02/20	1	22.80	1	22.60	22.60	0	7,908	0.00%
2020/02/19	1	22.55	15	22.98	23.40	-14	8,037	-0.17%
2020/02/17	0	0.00	5	21.81	22.10	-5	8,315	-0.06%
2020/02/14	5	21.88	7	22.00	21.85	-2	8,357	-0.02%
2020/02/13	0	0.00	2	21.50	21.45	-2	8,289	-0.02%
2020/02/12	2	21.45	3	21.50	21.45	-1	8,350	-0.01%
2020/02/11	3	20.55	3	20.85	21.20	0	8,321	0.00%
2020/02/10	0	0.00	2	20.30	20.60	-2	8,298	-0.02%
2020/02/05	1	19.95	0	0.00	19.85	1	8,454	0.01%
2020/02/03	0	0.00	4	18.80	19.25	-4	8,828	-0.05%
2020/01/31	3	19.45	3	19.50	19.60	0	8,952	0.00%
2020/01/30	0	0.00	6	20.43	19.50	-6	8,958	-0.07%
2020/01/13	0	0.00	1	21.50	21.50	-1	9,078	-0.01%
2020/01/10	0	0.00	3	20.90	20.90	-3	9,028	-0.03%
2020/01/08	2	20.45	0	0.00	20.55	2	9,161	0.02%
2020/01/06	10	20.50	21	20.50	20.75	-11	9,244	-0.12%
2020/01/03	2	21.13	0	0.00	20.70	2	9,254	0.02%
2020/01/02	0	0.00	3	21.18	21.05	-3	9,261	-0.03%
2019/12/31	21	21.63	0	0.00	21.00	21	9,260	0.23%
2019/12/30	21	21.80	5	21.77	22.10	16	9,115	0.18%
2019/12/26	2	20.45	0	0.00	20.60	2	8,963	0.02%
2019/12/25	0	0.00	1	20.45	20.40	-1	9,033	-0.01%
2019/12/23	1	21.15	0	0.00	20.95	1	9,154	0.01%
2019/12/20	2	21.08	0	0.00	20.95	2	9,165	0.02%
2019/12/18	1	20.80	1	21.00	21.05	0	9,079	0.00%
2019/12/17	2	20.75	0	0.00	21.00	2	9,109	0.02%
2019/12/12	9	21.09	4	21.25	20.90	5	9,128	0.05%
2019/12/11	3	21.10	7	21.05	20.90	-4	9,098	-0.04%
2019/12/10	20	21.34	0	0.00	21.05	20	9,126	0.22%
2019/12/09	5	21.60	0	0.00	21.60	5	9,079	0.06%
2019/12/06	2	21.23	0	0.00	21.25	2	9,171	0.02%
2019/12/05	5	21.63	4	21.40	21.30	1	9,158	0.01%
2019/12/03	11	21.65	1	21.90	21.90	10	9,468	0.11%
2019/12/02	2	21.65	2	21.50	21.90	0	9,716	0.00%
2019/11/29	1	22.55	0	0.00	22.05	1	9,780	0.01%
2019/11/28	5	22.75	1	22.70	22.05	4	9,713	0.04%
2019/11/27	11	23.42	5	23.95	23.15	6	9,664	0.06%
2019/11/26	5	24.15	5	24.35	23.70	0	9,509	0.00%
2019/11/22	1	23.10	1	23.35	22.85	0	9,413	0.00%
2019/11/21	1	21.80	6	21.83	22.40	-5	9,351	-0.05%
2019/11/20	5	21.85	5	21.35	21.85	0	9,359	0.00%
2019/11/19	5	20.80	2	20.68	20.95	3	9,542	0.03%
2019/11/18	0	0.00	6	20.23	20.30	-6	9,567	-0.06%
2019/11/15	16	19.83	12	19.83	20.10	4	9,415	0.04%
2019/11/12	0	0.00	1	18.20	18.20	-1	9,005	-0.01%
2019/11/08	11	18.48	11	18.30	18.40	0	9,101	0.00%
2019/11/04	0	0.00	1	18.25	18.45	-1	9,313	-0.01%
2019/10/31	7	18.00	7	18.70	18.30	0	9,334	0.00%
2019/10/29	1	18.00	1	18.20	17.90	0	9,265	0.00%
2019/10/25	10	18.10	13	18.04	17.85	-3	9,369	-0.03%
2019/10/24	3	17.25	0	0.00	17.70	3	9,428	0.03%
2019/10/23	1	16.90	0	0.00	16.95	1	9,422	0.01%
2019/10/18	0	0.00	0	17.00	17.10	0	9,572	0.00%
2019/10/16	5	16.75	5	17.30	17.25	0	9,792	0.00%
2019/10/15	5	16.95	5	17.00	16.75	0	9,862	0.00%
2019/10/14	5	16.85	5	17.00	16.95	0	9,950	0.00%
2019/10/07	0	0.00	1	16.30	16.35	-1	11,267	-0.01%
2019/10/03	5	16.15	5	16.25	16.45	0	12,099	0.00%
2019/09/26	1	17.50	0	0.00	17.25	1	12,731	0.01%
2019/09/23	1	17.90	1	18.00	18.00	0	13,865	0.00%
2019/09/20	0	0.00	11	18.06	18.10	-11	14,276	-0.08%
2019/09/12	0	0.00	1	17.80	17.80	-1	15,642	-0.01%
2019/09/02	11	16.95	71	16.93	17.35	-60	17,774	-0.34%
2019/08/28	1	16.95	1	17.05	16.95	0	18,705	0.00%
2019/08/23	1	16.95	1	16.75	17.20	0	18,586	0.00%
2019/08/22	2	16.70	1	16.40	17.50	1	18,861	0.01%
2019/08/21	1	17.80	0	17.60	17.60	1	18,957	0.01%
2019/08/07	2	18.68	2	18.50	18.75	0	19,921	0.00%
2019/08/06	2	18.90	2.9	18.60	19.00	-0.9	19,922	0.00%
2019/08/05	1	18.55	1	18.85	18.55	0	19,963	0.00%
2019/08/02	1	18.80	0	0.00	18.70	1	20,041	0.00%
2019/08/01	1	19.15	0	19.15	19.15	1	20,065	0.00%
2019/07/30	0	0.00	1	19.80	19.75	-1	19,903	-0.01%
2019/07/26	1	18.80	25	18.70	19.25	-24	19,774	-0.12%
2019/07/23	0	0.00	2	19.75	19.95	-2	19,602	-0.01%
2019/07/19	0	0.00	2	19.65	19.65	-2	19,570	-0.01%
2019/07/18	4	19.24	7	19.31	19.20	-3	19,505	-0.02%
2019/07/17	26	19.53	1	19.50	19.25	25	19,357	0.13%
2019/07/16	0	0.00	2	19.33	19.45	-2	19,196	-0.01%
2019/07/15	0	0.00	3	18.87	19.00	-3	19,103	-0.02%
2019/07/12	1	18.20	0	0.00	18.45	1	18,755	0.01%
2019/07/11	0	0.00	1	19.00	18.75	-1	18,384	-0.01%
2019/07/10	1	18.45	22.9	18.48	18.95	-21.9	18,198	-0.12%
2019/07/09	3	18.60	0	0.00	18.50	3	17,815	0.02%
2019/07/05	61	19.22	0	0.00	19.10	61	18,579	0.33%
2019/07/03	0	0.00	2	19.70	19.30	-2	18,997	-0.01%
2019/07/02	0	0.00	1	19.50	19.15	-1	18,961	-0.01%
2019/07/01	0	0.00	11	19.50	19.85	-11	18,755	-0.06%
2019/06/27	2	18.80	0	0.00	18.90	2	18,068	0.01%
2019/06/26	3	18.97	0	0.00	19.20	3	17,757	0.02%
2019/06/25	2	18.90	0	0.00	19.05	2	17,867	0.01%
2019/06/21	4	19.53	1	20.30	19.15	3	17,811	0.02%
2019/06/20	11	19.80	1	19.75	19.70	10	17,353	0.06%
2019/06/19	1	19.35	3	19.80	19.80	-2	17,381	-0.01%
2019/06/18	9	19.95	6	19.27	19.15	3	17,041	0.02%
2019/06/17	14	20.73	38	20.45	20.55	-24	16,477	-0.15%
2019/06/14	26	20.80	34	20.57	20.80	-8	16,136	-0.05%
2019/06/13	13	21.08	6	21.03	20.80	7	15,965	0.04%
2019/06/12	9	20.48	3	20.70	20.55	6	15,473	0.04%
2019/06/11	36	20.37	28	20.35	20.30	8	15,276	0.05%
2019/06/10	9	22.09	0	0.00	21.55	9	14,681	0.06%
2019/06/06	8	21.89	11	22.41	22.10	-3	14,340	-0.02%
2019/06/05	32	21.56	35	21.15	21.70	-3	13,972	-0.02%
2019/06/04	2	20.80	0	0.00	19.75	2	13,549	0.01%
2019/05/31	5	21.80	21	21.32	21.75	-16	12,945	-0.12%
2019/05/30	15	20.89	5	21.45	21.50	10	12,901	0.08%
2019/05/29	5	21.09	4	21.43	21.15	1	12,918	0.01%
2019/05/28	3	22.35	0.5	22.10	22.25	2.5	12,559	0.02%
2019/05/24	5	22.20	0	0.00	22.20	5	12,444	0.04%
2019/05/23	0	0.00	1	23.25	22.10	-1	12,101	-0.01%
2019/05/22	0	0.00	1	23.60	23.05	-1	11,768	-0.01%
2019/05/21	0	0.00	2	23.25	23.70	-2	11,653	-0.02%
2019/05/17	0	0.00	1	22.35	22.25	-1	11,502	-0.01%
2019/05/16	2	22.38	0	0.00	22.10	2	11,616	0.02%
2019/05/13	1	22.05	2	21.90	21.20	-1	11,421	-0.01%
2019/05/10	2	23.10	0	0.00	23.10	2	11,388	0.02%
2019/05/08	1	22.80	0	0.00	22.85	1	11,204	0.01%
2019/05/06	1	23.10	0	0.00	23.40	1	11,262	0.01%
2019/05/02	10	23.55	10	23.80	23.50	0	11,287	0.00%
2019/04/30	2	23.65	1	23.80	23.80	1	11,381	0.01%
2019/04/26	3	23.65	3	23.95	23.65	0	11,647	0.00%
2019/04/25	1	23.45	0	0.00	24.30	1	12,084	0.01%
2019/04/24	6	24.51	0	0.00	24.20	6	12,488	0.05%
2019/04/23	0	0.00	5	25.20	25.20	-5	12,894	-0.04%
2019/04/22	1	24.90	0	0.00	25.05	1	13,307	0.01%
2019/04/19	16	25.01	0	0.00	24.90	16	13,688	0.12%
2019/04/18	2	24.88	1	24.95	24.70	1	13,872	0.01%
2019/04/17	1	26.05	1	26.25	25.85	0	14,091	0.00%
2019/04/16	1	25.90	1	26.55	26.60	0	14,126	0.00%
2019/04/15	1	28.95	0	0.00	27.70	1	14,031	0.01%
2019/04/12	0	0.00	1	28.80	29.50	-1	14,076	-0.01%
2019/04/11	4	29.44	5	29.90	29.55	-1	13,466	-0.01%
2019/04/10	1	28.90	3	29.53	29.80	-2	13,209	-0.02%
2019/04/09	5	27.99	2	27.88	28.30	3	13,365	0.02%
2019/04/08	0	0.00	1	25.70	25.75	-1	13,374	-0.01%
2019/04/03	0	0.00	4.2	23.34	23.45	-4.2	14,466	-0.03%
2019/04/02	10	23.73	6.4	23.50	23.65	3.6	15,329	0.02%
2019/04/01	1	23.75	6	24.12	24.15	-5	16,177	-0.03%
2019/03/29	1	24.55	3	24.43	24.30	-2	17,091	-0.01%
2019/03/28	2	24.18	19.9	24.02	24.75	-17.9	17,237	-0.10%
2019/03/26	13	24.80	2	24.93	24.85	11	17,551	0.06%
2019/03/25	5	24.18	2	23.10	24.90	3	17,804	0.02%
2019/03/20	0	0.00	1	26.65	26.65	-1	18,771	-0.01%
2019/03/15	0	0.00	1	26.15	26.25	-1	19,389	-0.01%
2019/03/13	2	26.10	10	26.05	26.10	-8	19,788	-0.04%
2019/03/06	1	26.65	0	0.00	26.05	1	24,135	0.00%
2019/03/05	1	26.15	0	0.00	26.30	1	24,464	0.00%
2019/03/04	0	0.00	4	26.80	26.80	-4	25,052	-0.02%
2019/02/27	0	0.00	1	26.80	26.80	-1	25,603	0.00%
2019/02/26	5	26.60	8	26.30	26.05	-3	25,578	-0.01%
2019/02/25	0	0.00	1	26.10	26.40	-1	25,626	0.00%
2019/02/22	9	26.43	2	27.83	25.90	7	25,797	0.03%
2019/02/21	0	0.00	2	26.60	26.60	-2	25,444	-0.01%
2019/02/13	0	0.00	2	26.20	25.95	-2	27,651	-0.01%
2019/02/12	1	26.25	0	0.00	26.10	1	27,929	0.00%
2019/02/11	4	26.13	1	26.10	25.80	3	28,180	0.01%
2019/01/30	1	26.80	0	0.00	26.90	1	28,316	0.00%
2019/01/25	10	27.00	2	26.95	27.10	8	29,464	0.03%
2019/01/24	8	26.45	0	0.00	26.65	8	29,714	0.03%
2019/01/22	0	0.00	2	26.10	26.25	-2	30,405	-0.01%
2019/01/18	2	26.00	0	0.00	26.10	2	31,328	0.01%
2019/01/17	1	25.85	1	25.80	25.60	0	31,591	0.00%
2019/01/16	1	25.50	0	0.00	25.50	1	32,071	0.00%
2019/01/15	1	26.35	2	26.35	26.60	-1	32,225	0.00%
2019/01/14	3	25.65	0	0.00	24.90	3	32,476	0.01%
2019/01/11	2	26.13	5	26.20	26.95	-3	32,773	-0.01%
2019/01/10	2	27.08	1	25.90	25.85	1	33,515	0.00%
2019/01/09	1	26.95	0	0.00	27.05	1	33,874	0.00%
2019/01/08	2	26.48	3	26.72	26.45	-1	33,861	0.00%
2019/01/07	1	25.75	1	26.15	26.50	0	33,744	0.00%
2019/01/02	9	26.02	19	25.87	26.00	-10	34,148	-0.03%
2018/12/28	4	25.64	4	25.60	25.90	0	34,188	0.00%
2018/12/27	15	25.76	68	26.04	25.35	-53	33,933	-0.16%
2018/12/26	2	25.25	15	25.06	25.15	-13	33,591	-0.04%
2018/12/25	15	25.00	7	24.49	25.00	8	33,485	0.02%
2018/12/24	30	24.85	11	24.91	24.30	19	32,466	0.06%
2018/12/22	69	27.78	23	27.41	26.95	46	31,995	0.14%
2018/12/21	9	30.74	8	31.78	29.85	1	31,703	0.00%
2018/12/20	3	33.28	2	33.73	33.15	1	30,989	0.00%
2018/12/19	16	34.40	49	35.17	33.50	-33	30,839	-0.11%
2018/12/18	25	33.18	22	33.21	33.80	3	30,333	0.01%
2018/12/17	4	32.75	35.5	33.17	34.00	-31.5	30,131	-0.10%
2018/12/14	6	32.40	0	0.00	32.40	6	28,984	0.02%
2018/12/13	12	37.05	0	0.00	35.95	12	28,779	0.04%
2018/12/12	3	37.15	0	0.00	37.15	3	28,657	0.01%
2018/12/11	8	36.74	6	37.16	37.25	2	28,519	0.01%
2018/12/10	1	35.80	0	0.00	35.70	1	28,628	0.00%
2018/12/07	5	36.95	0	0.00	36.95	5	28,793	0.02%
2018/12/06	6	37.27	3	37.40	37.15	3	28,827	0.01%
2018/12/05	3	38.30	3	38.60	38.05	0	28,641	0.00%
2018/12/04	2	38.80	0	0.00	38.80	2	28,707	0.01%
2018/12/03	22	39.84	20	39.55	39.55	2	28,520	0.01%
2018/11/30	22	39.88	23	40.58	40.50	-1	28,076	0.00%
2018/11/28	3	40.03	5	40.02	39.50	-2	24,866	-0.01%
2018/11/27	16	41.70	1	41.60	39.60	15	24,623	0.06%
2018/11/26	2	40.70	2	40.83	42.40	0	24,142	0.00%
2018/11/22	1	39.55	0	0.00	39.00	1	23,704	0.00%
2018/11/21	1	39.95	2	39.85	40.00	-1	23,783	0.00%
2018/11/19	2	40.75	1	40.95	39.75	1	23,601	0.00%
2018/11/16	3	40.75	14	39.85	41.00	-11	23,394	-0.05%
2018/11/15	4	39.79	9	39.97	40.30	-5	23,108	-0.02%
2018/11/14	14	38.80	7	39.00	38.60	7	22,939	0.03%
2018/11/13	3	37.68	3	37.85	38.00	0	22,676	0.00%
2018/11/12	15	38.03	6	38.03	37.20	9	22,724	0.04%
2018/11/09	13	38.95	1	38.90	39.00	12	22,757	0.05%
2018/11/08	2	40.00	5	40.21	39.60	-3	22,725	-0.01%
2018/11/07	10	39.79	6	40.00	40.10	4	22,718	0.02%
2018/11/06	13	39.37	13	39.83	40.10	0	22,607	0.00%
2018/11/05	3	39.50	23	39.16	39.80	-20	22,259	-0.09%
2018/11/02	8	36.79	6	36.77	37.45	2	21,966	0.01%
2018/11/01	5	36.81	18	36.71	37.20	-13	21,945	-0.06%
2018/10/31	11	34.93	6	35.37	36.00	5	21,813	0.02%
2018/10/30	17	33.49	15	34.02	33.75	2	21,765	0.01%
2018/10/29	5	33.75	1	33.50	33.90	4	21,676	0.02%
2018/10/26	2	37.15	13	36.36	35.80	-11	21,604	-0.05%
2018/10/25	13	36.34	12	35.72	36.95	1	21,657	0.00%
2018/10/24	28	35.24	20	35.28	36.00	8	21,581	0.04%
2018/10/23	14	35.62	6	35.76	35.00	8	21,479	0.04%
2018/10/22	9	36.53	9	36.68	37.05	0	21,681	0.00%
2018/10/19	15	37.65	15	37.03	37.50	0	22,296	0.00%
2018/10/18	15	41.28	14	40.08	37.20	1	22,007	0.00%
2018/10/17	4	40.01	14	40.03	41.25	-10	21,744	-0.05%
2018/10/16	3	37.87	3	38.08	37.80	0	21,618	0.00%
2018/10/15	5	38.21	4	38.61	38.00	1	22,531	0.00%
2018/10/12	2	38.28	5.2	38.34	38.80	-3.2	23,536	-0.01%
2018/10/11	9	36.48	5	36.53	38.60	4	25,095	0.02%
2018/10/09	2	38.75	2	38.45	38.45	0	26,003	0.00%
2018/10/05	8	38.70	3	39.08	39.30	5	28,407	0.02%
2018/10/04	4	39.30	4	39.29	39.45	0	29,031	0.00%
2018/10/03	5	38.93	5	39.24	39.40	0	29,678	0.00%
2018/10/02	14	38.38	15	38.14	39.00	-1	31,099	0.00%
2018/10/01	11	38.36	16	38.23	37.20	-5	31,768	-0.02%
2018/09/28	2	40.45	4	39.95	40.30	-2	31,799	-0.01%
2018/09/27	6	39.09	5	39.22	39.15	1	31,405	0.00%
2018/09/26	4	38.05	6	38.01	38.30	-2	31,731	-0.01%
2018/09/25	23	37.58	5	37.56	37.80	18	31,642	0.06%
2018/09/21	3	36.25	9	36.10	36.95	-6	31,567	-0.02%
2018/09/20	1	36.85	5	36.35	36.10	-4	31,754	-0.01%
2018/09/19	1	36.90	1	37.15	36.90	0	31,926	0.00%
2018/09/18	0	0.00	7	36.81	37.00	-7	32,060	-0.02%
2018/09/17	5	36.86	2	37.03	36.85	3	32,169	0.01%
2018/09/14	19	36.74	16	37.14	36.75	3	32,605	0.01%
2018/09/13	9	36.14	19	35.66	36.55	-10	32,620	-0.03%
2018/09/12	5	33.45	10	33.61	34.10	-5	33,037	-0.02%
2018/09/11	9	32.72	10	32.77	32.90	-1	33,312	0.00%
2018/09/10	11	33.53	15	32.51	31.40	-4	33,526	-0.01%
2018/09/07	7	34.90	2	35.20	34.60	5	33,685	0.01%
2018/09/06	8	35.28	2	35.40	35.50	6	33,649	0.02%
2018/09/05	3	35.77	7	35.62	35.40	-4	33,726	-0.01%
2018/09/04	1	36.55	0	0.00	36.50	1	33,932	0.00%
2018/09/03	0	0.00	2.1	36.49	36.45	-2.1	34,137	-0.01%
2018/08/31	4	38.03	1	38.25	37.50	3	34,049	0.01%
2018/08/30	2	38.80	2	38.75	38.20	0	34,000	0.00%
2018/08/29	1	38.00	1	38.05	38.00	0	33,850	0.00%
2018/08/28	2	37.93	3	37.90	37.90	-1	33,990	0.00%
2018/08/27	1	36.95	5	37.13	36.95	-4	33,762	-0.01%
2018/08/24	2	37.00	3	36.98	37.00	-1	33,703	0.00%
2018/08/23	7	37.23	4	37.09	37.35	3	33,748	0.01%
2018/08/22	5	36.68	5	36.52	36.45	0	33,591	0.00%
2018/08/21	20	36.00	24	35.96	37.00	-4	33,515	-0.01%
2018/08/20	8	34.53	8	34.66	34.90	0	33,258	0.00%
2018/08/17	7	36.11	4	36.44	35.95	3	32,963	0.01%
2018/08/16	5	36.83	4	37.25	36.50	1	32,932	0.00%
2018/08/15	0	0.00	1	38.00	37.75	-1	32,796	0.00%
2018/08/14	1	37.80	6	37.43	38.00	-5	32,689	-0.02%
2018/08/13	7	36.64	3	36.85	37.85	4	32,452	0.01%
2018/08/10	2	38.08	2	37.95	37.55	0	32,335	0.00%
2018/08/09	1	37.80	13	37.93	38.50	-12	32,402	-0.04%
2018/08/08	0	0.00	11.9	38.16	38.50	-11.9	32,045	-0.04%
2018/08/07	16	38.02	7	37.98	37.80	9	31,959	0.03%
2018/08/06	5	37.63	10	37.81	38.40	-5	31,876	-0.02%
2018/08/03	5	38.51	6	38.61	38.30	-1	31,840	0.00%
2018/08/02	3	38.33	18	38.36	38.25	-15	31,622	-0.05%
2018/08/01	21	39.00	9	39.54	38.55	12	31,208	0.04%
2018/07/31	16	38.78	13	38.67	39.00	3	30,949	0.01%
2018/07/30	12	40.44	3	39.52	38.85	9	30,952	0.03%
2018/07/27	16	40.48	22	40.42	40.30	-6	30,732	-0.02%
2018/07/26	19	39.32	17	39.43	41.00	2	30,091	0.01%
2018/07/25	3	37.43	8	37.84	37.80	-5	28,944	-0.02%
2018/07/24	29	38.34	30	38.15	37.85	-1	28,687	0.00%
2018/07/23	13	36.55	22	37.18	37.70	-9	28,353	-0.03%
2018/07/20	43	37.98	7	38.21	37.85	36	28,098	0.13%
2018/07/19	7	37.71	37.2	37.46	39.10	-30.2	27,102	-0.11%
2018/07/18	67	38.30	66	38.47	36.30	1	26,238	0.00%
2018/07/17	34	37.38	31	37.45	38.50	3	24,840	0.01%
2018/07/16	16	36.10	35	36.76	36.90	-19	24,405	-0.08%
2018/07/13	35	34.56	24.3	34.28	35.30	10.7	23,929	0.04%
2018/07/12	7	32.81	9.1	33.10	33.10	-2.1	24,538	-0.01%
2018/07/11	7	31.46	6	32.28	32.20	1	23,919	0.00%
2018/07/10	30	31.49	8	31.92	31.30	22	23,340	0.09%
2018/07/09	7	29.82	17	29.89	30.90	-10	22,037	-0.05%
2018/07/06	13	28.10	13	28.43	28.10	0	21,204	0.00%
2018/07/05	0	0.00	3	27.60	27.80	-3	20,833	-0.01%
2018/07/04	7	27.80	15	27.87	28.15	-8	21,097	-0.04%
2018/07/03	2	26.65	5	26.85	26.60	-3	20,684	-0.01%
2018/07/02	1	26.55	3	26.95	27.00	-2	20,737	-0.01%
2018/06/29	7	27.44	5	26.73	27.10	2	20,693	0.01%
2018/06/27	10	27.15	10	26.95	26.50	0	20,964	0.00%
2018/06/26	6	26.90	6	27.23	26.85	0	21,086	0.00%
2018/06/25	2	28.25	2	27.95	27.00	0	21,130	0.00%
2018/06/22	2	28.00	4	27.88	28.00	-2	20,991	-0.01%
2018/06/21	2	27.80	8	28.02	27.90	-6	20,985	-0.03%
2018/06/20	7	25.96	10	26.21	27.00	-3	21,129	-0.01%
2018/06/15	14	25.20	15	25.64	26.10	-1	21,482	0.00%
2018/06/13	0	0.00	10	25.65	24.75	-10	21,610	-0.05%
2018/06/12	0	0.00	12	24.60	25.75	-12	21,844	-0.05%
2018/06/11	0	0.00	11	23.64	24.00	-11	22,367	-0.05%
2018/06/08	26	23.55	2	23.45	23.30	24	22,829	0.11%
2018/06/06	6	23.45	0	0.00	23.40	6	23,888	0.03%
2018/06/05	0	0.00	2	23.55	23.55	-2	24,446	-0.01%
2018/06/04	0	0.00	3	23.10	22.95	-3	24,801	-0.01%
2018/06/01	3	22.65	3	23.00	23.05	0	25,229	0.00%
2018/05/31	3	22.65	0	0.00	22.55	3	25,319	0.01%
2018/05/25	2	23.40	0	0.00	23.10	2	25,810	0.01%
2018/05/24	0	0.00	1	23.95	23.65	-1	25,851	0.00%
2018/05/18	0	0.00	15	22.93	23.05	-15	26,421	-0.06%
2018/05/17	10	22.90	10.2	23.25	23.20	-0.2	26,496	0.00%
2018/05/15	1	22.80	0	0.00	22.70	1	26,477	0.00%
2018/05/14	0	0.00	1	23.00	23.15	-1	26,886	0.00%
2018/05/09	10	22.40	0	0.00	22.45	10	26,843	0.04%
2018/05/02	5	21.85	0	0.00	21.85	5	27,866	0.02%
2018/04/30	5	21.75	1	22.10	22.25	4	28,055	0.01%
2018/04/27	1	21.50	1	22.30	21.50	0	28,147	0.00%
2018/04/26	5	22.32	3	21.75	21.00	2	28,129	0.01%
2018/04/25	2	23.20	9	24.53	23.20	-7	28,948	-0.02%
2018/04/24	1	24.55	0	0.00	24.65	1	30,043	0.00%
2018/04/23	5	26.55	0	0.00	25.55	5	31,044	0.02%
2018/04/20	1	26.55	10	26.60	26.60	-9	31,914	-0.03%
2018/04/19	2	25.25	12.8	25.24	26.00	-10.8	31,765	-0.03%
2018/04/18	7	24.53	19.1	24.27	25.10	-12.1	31,735	-0.04%
2018/04/16	8	23.30	0	0.00	22.90	8	31,112	0.03%
2018/04/13	0	0.00	3	23.42	23.30	-3	31,783	-0.01%
2018/04/12	1	22.95	0	0.00	22.95	1	32,459	0.00%
2018/04/10	14	23.08	14	23.19	22.75	0	32,878	0.00%
2018/04/09	10	22.60	12	22.86	22.85	-2	32,705	-0.01%
2018/04/03	11	22.52	2	22.23	22.45	9	32,680	0.03%
2018/04/02	0	0.00	1	22.30	22.20	-1	33,321	0.00%
2018/03/31	3	22.03	3	21.98	22.25	0	33,665	0.00%
2018/03/30	1	22.10	5	22.32	22.45	-4	34,037	-0.01%
2018/03/29	6	22.01	3	22.17	21.10	3	34,292	0.01%
2018/03/28	3	22.43	6	22.68	22.25	-3	34,780	-0.01%
2018/03/27	9	22.54	15	22.84	22.50	-6	35,612	-0.02%
2018/03/26	12	22.57	1	22.70	22.40	11	35,658	0.03%
2018/03/23	11	22.10	16	21.83	22.60	-5	35,662	-0.01%
2018/03/22	2	21.20	0	0.00	20.60	2	35,100	0.01%
2018/03/21	2	22.55	0	0.00	22.30	2	34,713	0.01%
2018/03/20	2	22.68	16	22.92	23.15	-14	35,738	-0.04%
2018/03/19	2	23.15	1	23.00	23.15	1	35,883	0.00%
2018/03/16	5	23.50	20	23.38	22.85	-15	36,479	-0.04%
2018/03/15	5	23.05	12	23.16	23.40	-7	36,500	-0.02%
2018/03/14	11	22.50	12	22.63	22.70	-1	36,098	0.00%
2018/03/13	15	22.70	0	0.00	22.70	15	36,315	0.04%
2018/03/12	12	23.42	13	23.50	22.50	-1	37,135	0.00%
2018/03/09	11	24.30	2	24.55	24.05	9	37,162	0.02%
2018/03/08	9	24.96	15	25.08	24.70	-6	36,993	-0.02%
2018/03/07	20	24.40	2	24.65	24.45	18	36,686	0.05%
2018/03/06	17	24.63	0	0.00	24.05	17	37,174	0.05%
2018/03/05	1	24.80	1	24.65	24.55	0	38,010	0.00%
2018/03/02	3	24.70	3	24.87	24.65	0	38,517	0.00%
2018/03/01	2	25.33	0	0.00	25.20	2	39,166	0.01%
2018/02/27	11	25.95	6	25.75	25.30	5	40,119	0.01%
2018/02/26	4	25.90	3	25.90	25.85	1	40,682	0.00%
2018/02/23	4	25.93	2	26.30	25.95	2	41,882	0.00%
2018/02/12	0	0.00	2	23.25	23.15	-2	44,709	0.00%
2018/02/09	3	22.23	3	21.50	22.45	0	45,662	0.00%
2018/02/07	2	23.25	0	0.00	23.20	2	45,725	0.00%
2018/02/06	0	0.00	5	23.32	22.45	-5	45,631	-0.01%
2018/02/05	0	0.00	2	23.70	24.10	-2	45,150	0.00%
2018/02/02	0	0.00	1	23.50	24.20	-1	44,938	0.00%
2018/02/01	6	24.01	5	24.40	23.85	1	44,976	0.00%
2018/01/31	3	23.85	0	0.00	23.90	3	44,858	0.01%
2018/01/30	8	23.31	1	23.45	23.80	7	44,613	0.02%
2018/01/29	4	23.94	2	23.65	23.60	2	44,175	0.00%
2018/01/26	11	23.60	11	23.85	24.40	0	43,975	0.00%
2018/01/25	12	24.05	5	23.91	23.35	7	43,454	0.02%
2018/01/24	3	25.25	0	0.00	25.15	3	43,046	0.01%
2018/01/22	7	26.29	6	26.40	25.65	1	42,862	0.00%
2018/01/19	34	25.55	33	25.71	26.40	1	42,647	0.00%
2018/01/18	17	26.10	30	26.83	25.40	-13	41,939	-0.03%
2018/01/17	21	27.53	23	27.57	27.35	-2	41,695	0.00%
2018/01/16	16	26.19	24	26.02	27.40	-8	40,665	-0.02%
2018/01/15	1	24.20	6	24.87	25.05	-5	39,476	-0.01%
2018/01/12	31	23.79	11	23.91	24.10	20	38,812	0.05%
2018/01/11	27	23.73	35	23.76	23.55	-8	37,846	-0.02%
2018/01/10	43	23.21	42	23.16	23.60	1	37,431	0.00%
2018/01/09	16	22.52	25	22.13	22.15	-9	36,748	-0.02%
2018/01/08	17	21.51	15.3	22.19	22.60	1.7	36,228	0.00%
2018/01/05	26	20.34	26	20.56	20.55	0	36,017	0.00%
2018/01/04	3	20.13	1	20.05	20.30	2	35,795	0.01%
2018/01/03	1	19.45	8	19.48	19.80	-7	35,508	-0.02%
2018/01/02	5	19.10	5	19.30	19.30	0	35,193	0.00%