大同 (2371)-華南永昌-彰化券商分點個股進出

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
54.1
漲跌
▼0.3
漲幅
-0.55%
成交量
12,739張
產業
上市電機機械類股
891人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-彰化券商分點個股進出

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-彰化券商分點個股進出
華南永昌-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/05	2	54.30	0	0.00	54.10	2	85,997	0.00%
2024/06/04	10.3	54.92	7	54.89	54.40	3.3	86,422	0.00%
2024/06/03	29.3	54.62	2	54.70	54.90	27.3	86,617	0.03%
2024/05/31	0.2	54.74	58	54.52	54.20	-57.8	87,292	-0.07%
2024/05/30	14.4	54.57	3	54.43	54.30	11.4	87,589	0.01%
2024/05/29	16.1	55.88	13	55.50	55.30	3.1	88,352	0.00%
2024/05/28	6.5	56.45	2	56.20	56.20	4.5	89,389	0.01%
2024/05/27	7.5	56.46	12	56.82	56.80	-4.5	90,439	-0.01%
2024/05/24	20.3	54.62	6.3	55.52	55.40	14.1	90,558	0.02%
2024/05/23	87.4	56.15	10	55.48	55.40	77.4	90,651	0.09%
2024/05/22	16.7	58.12	11	58.35	58.00	5.7	90,576	0.01%
2024/05/21	51.6	58.71	26	58.80	58.90	25.6	91,475	0.03%
2024/05/20	10.5	60.56	4	60.23	59.70	6.5	91,288	0.01%
2024/05/17	5.6	59.79	8	59.69	60.10	-2.4	91,264	0.00%
2024/05/16	19	59.80	10.5	59.58	59.30	8.5	91,331	0.01%
2024/05/15	7	60.69	16	60.43	59.80	-9	91,268	-0.01%
2024/05/14	41.1	60.93	39	60.14	60.00	2.1	90,961	0.00%
2024/05/13	33.1	61.12	27	60.72	61.70	6.1	90,216	0.01%
2024/05/10	35	64.51	22	64.13	64.10	13	88,919	0.01%
2024/05/09	68.6	66.66	43	65.96	65.00	25.6	88,404	0.03%
2024/05/08	34.4	66.11	73	66.82	66.80	-38.6	87,233	-0.04%
2024/05/07	16.6	63.85	48	63.59	64.20	-31.5	85,613	-0.04%
2024/05/06	27.6	63.48	10.4	63.56	62.70	17.2	84,907	0.02%
2024/05/03	35.1	65.30	67	63.87	63.80	-31.9	84,286	-0.04%
2024/05/02	36	66.73	45	66.78	65.60	-9	82,991	-0.01%
2024/04/30	21.1	65.45	19	65.76	65.40	2.1	81,769	0.00%
2024/04/29	40.3	67.33	31	67.23	66.10	9.2	81,429	0.01%
2024/04/26	142.1	68.55	150.1	67.63	67.50	-8	80,497	-0.01%	大買/大賣/
2024/04/25	55	68.47	74	68.81	69.00	-19	78,243	-0.02%
2024/04/24	75.6	69.20	126	68.44	68.40	-50.4	76,509	-0.07%	大賣/
2024/04/23	93.1	65.50	84	65.01	64.10	9.1	73,696	0.01%
2024/04/22	216.5	68.87	209.2	69.05	65.40	7.3	70,731	0.01%	大買/大賣/
2024/04/19	341.3	67.51	296.3	67.04	69.10	45.1	65,278	0.07%	大買/大賣/
2024/04/18	205	65.65	143.2	65.49	64.40	61.8	57,904	0.11%	大買/大賣/
2024/04/17	93.1	62.63	139	63.46	64.30	-46	53,106	-0.09%	大賣/
2024/04/16	123.1	59.44	117.2	59.23	58.50	5.9	49,311	0.01%	大買/大賣/
2024/04/15	123.3	62.51	79.1	62.46	61.40	44.2	47,576	0.09%	大買/
2024/04/12	87.7	58.70	99	59.93	60.50	-11.3	43,297	-0.03%
2024/04/11	30.5	56.68	25	56.68	56.10	5.5	39,668	0.01%
2024/04/10	53	55.93	23	55.67	55.60	30	38,329	0.08%
2024/04/09	46.1	55.22	24	56.05	56.50	22.1	37,828	0.06%
2024/04/08	48.4	55.88	25	56.43	55.50	23.4	36,676	0.06%
2024/04/03	9	56.18	42	55.80	55.80	-33	35,957	-0.09%
2024/04/02	97.1	57.43	22.2	57.55	56.90	74.9	35,641	0.21%
2024/04/01	27.5	56.43	33.5	56.57	56.30	-6	34,583	-0.02%
2024/03/29	68.1	57.45	24	57.30	56.50	44.1	33,852	0.13%
2024/03/28	86.4	58.45	89.2	58.53	57.70	-2.8	32,860	-0.01%
2024/03/27	148.1	56.32	84	56.79	55.00	64.1	30,836	0.21%	大買/
2024/03/26	145.2	55.74	131.2	55.89	57.30	14	28,680	0.05%	大買/大賣/
2024/03/25	14	51.79	30.1	51.67	52.10	-16.1	25,924	-0.06%
2024/03/22	24.1	48.71	14	48.59	49.10	10.1	25,168	0.04%
2024/03/21	10	49.01	34	48.74	49.25	-24	24,898	-0.10%
2024/03/20	16	47.59	2	47.48	47.15	14	24,771	0.06%
2024/03/19	21.1	48.37	8	48.94	47.65	13.1	24,685	0.05%
2024/03/18	12	47.80	55	47.75	48.20	-43	24,729	-0.17%
2024/03/15	0	0.00	0.1	47.70	47.10	-0.1	24,833	0.00%
2024/03/14	8	48.76	5	48.84	48.35	3	24,911	0.01%
2024/03/13	18	49.25	16	49.10	48.65	2	25,374	0.01%
2024/03/12	63.1	50.18	0.9	49.50	49.40	62.2	25,446	0.24%
2024/03/11	69	50.86	13	51.00	51.10	56	25,129	0.22%
2024/03/08	22	51.62	1	51.50	50.00	21	25,079	0.08%
2024/03/07	6	52.55	47	52.38	52.50	-41	24,578	-0.17%
2024/03/06	2	53.30	12.5	53.25	53.00	-10.5	24,338	-0.04%
2024/03/05	14.2	52.35	2	52.25	52.20	12.2	23,679	0.05%
2024/03/04	19.6	53.69	3.1	53.45	53.00	16.5	23,361	0.07%
2024/03/01	45.2	51.74	19.2	52.60	53.40	26	22,505	0.12%
2024/02/29	13	49.77	24.8	50.26	51.90	-11.8	21,476	-0.05%
2024/02/27	6.2	48.07	19	47.71	48.40	-12.8	20,553	-0.06%
2024/02/26	8	47.82	18	48.08	48.15	-10	20,060	-0.05%
2024/02/23	19	46.87	12	46.49	46.75	7	19,334	0.04%
2024/02/22	24	46.20	13.5	46.99	45.40	10.5	18,630	0.06%
2024/02/21	0	44.35	2	44.50	44.40	-2	17,449	-0.01%
2024/02/20	6	44.07	0	0.00	44.00	6	17,456	0.03%
2024/02/19	15	45.45	478.4	45.24	45.35	-463.4	17,640	-2.63%	大賣/鉅額交易
2024/02/16	24	44.07	16	46.31	44.10	8	17,583	0.05%
2024/02/15	0	0.00	96	46.06	46.30	-96	17,157	-0.56%
2024/02/05	0	0.00	1	44.70	45.00	-1	16,901	-0.01%
2024/02/02	0	0.00	6.2	45.26	45.30	-6.2	16,724	-0.04%
2024/02/01	0	0.00	14	44.93	45.15	-14	16,541	-0.08%
2024/01/31	0	43.95	5	43.85	43.85	-5	16,288	-0.03%
2024/01/29	0	43.60	16	43.62	43.70	-16	16,166	-0.10%
2024/01/26	1	43.30	3	43.22	43.25	-2	16,132	-0.01%
2024/01/25	0	0.00	1	43.60	43.55	-1	16,102	-0.01%
2024/01/24	5	43.83	18	43.74	44.00	-13	16,027	-0.08%
2024/01/23	2	43.18	16	42.79	43.30	-14	15,843	-0.09%
2024/01/22	16	42.05	31	41.82	41.90	-15	15,250	-0.10%
2024/01/19	1	39.30	9	40.04	40.40	-8	15,055	-0.05%
2024/01/18	15	38.83	2	39.03	39.20	13	15,014	0.09%
2024/01/17	49	39.82	0	0.00	38.90	49	14,868	0.33%
2024/01/16	4	42.35	1	42.70	42.15	3	14,429	0.02%
2024/01/15	101	43.35	0	0.00	43.35	101	14,307	0.71%	大買/鉅額交易
2024/01/12	108	43.07	7	43.50	43.00	101	14,205	0.71%	大買/鉅額交易
2024/01/11	14	44.15	10.2	44.62	44.55	3.8	13,967	0.03%
2024/01/10	376	45.14	15	45.28	43.85	361	13,784	2.62%	大買/鉅額交易
2024/01/09	4.5	44.55	18	44.51	45.20	-13.5	13,044	-0.10%
2024/01/08	1	43.20	4	43.04	43.00	-3	12,562	-0.02%
2024/01/05	0	0.00	2	42.10	42.40	-2	12,416	-0.02%
2024/01/03	0	0.00	4	42.50	42.25	-4	12,384	-0.03%
2024/01/02	2	42.95	4	42.49	42.25	-2	12,332	-0.02%
2023/12/29	3	41.97	0	0.00	42.00	3	12,419	0.02%
2023/12/28	1	41.90	2	42.70	42.50	-1	12,470	-0.01%
2023/12/27	3	42.10	2	42.35	42.05	1	12,511	0.01%
2023/12/26	4	42.04	0	0.00	41.90	4	12,484	0.03%
2023/12/25	3	42.30	3	42.55	42.15	0	12,479	0.00%
2023/12/22	0	42.25	0	0.00	41.80	0	12,460	0.00%
2023/12/21	7	42.31	7	42.40	42.05	0	12,706	0.00%
2023/12/20	4	42.76	20.3	42.74	43.50	-16.3	12,549	-0.13%
2023/12/19	1	40.55	3	40.97	41.10	-2	12,119	-0.02%
2023/12/18	10	40.97	1	40.95	41.10	9	12,120	0.07%
2023/12/15	9	41.62	3	42.53	41.15	6	12,140	0.05%
2023/12/14	5	42.39	3	42.72	42.20	2	12,057	0.02%
2023/12/13	6	42.53	4	43.00	42.35	2	12,046	0.02%
2023/12/12	1.7	44.05	4	44.21	44.00	-2.3	12,480	-0.02%
2023/12/11	3	43.70	4	44.09	44.10	-1	12,984	-0.01%
2023/12/08	0	0.00	5	43.10	43.10	-5	12,876	-0.04%
2023/12/07	10	42.00	16	41.90	42.00	-6	12,339	-0.05%
2023/12/06	18	40.47	0	0.00	40.20	18	11,933	0.15%
2023/12/05	11	41.45	39.4	41.53	41.65	-28.4	11,799	-0.24%
2023/12/04	1	40.55	0	0.00	40.55	1	11,563	0.01%
2023/12/01	5	40.27	0	0.00	40.05	5	11,742	0.04%
2023/11/30	3	40.52	0	0.00	40.35	3	12,005	0.02%
2023/11/29	16	40.44	3.4	40.60	40.85	12.6	12,862	0.10%
2023/11/28	22	40.38	6	40.55	40.50	16	12,710	0.13%
2023/11/24	14	39.68	28	39.89	40.10	-14	12,470	-0.11%
2023/11/23	1	38.60	19	38.91	38.80	-18	12,257	-0.15%
2023/11/22	1	38.20	0	0.00	38.10	1	12,272	0.01%
2023/11/21	2	38.45	2	38.33	38.45	0	12,316	0.00%
2023/11/20	1	38.35	3	38.80	38.45	-2	12,360	-0.02%
2023/11/17	12	38.60	1.5	38.70	38.30	10.5	12,353	0.08%
2023/11/16	26	38.59	34	38.78	38.80	-8	12,346	-0.06%
2023/11/15	11	37.32	2	36.90	36.90	9	11,939	0.08%
2023/11/14	0	0.00	1.2	36.29	36.30	-1.2	11,891	-0.01%
2023/11/13	2	36.45	4	36.15	36.45	-2	12,101	-0.02%
2023/11/10	2	36.00	0	0.00	35.95	2	12,183	0.02%
2023/11/09	0	0.00	1	36.70	36.60	-1	12,331	-0.01%
2023/11/08	2	36.93	0	0.00	36.80	2	12,513	0.02%
2023/11/07	7	36.79	0	0.00	36.60	7	12,793	0.05%
2023/11/06	0	0.00	0.1	37.15	36.95	-0.1	13,005	0.00%
2023/11/03	0	0.00	1	36.45	36.35	-1	13,287	-0.01%
2023/11/02	0	0.00	2	36.50	36.30	-2	13,822	-0.01%
2023/11/01	2	35.50	0.2	35.60	35.75	1.8	13,894	0.01%
2023/10/27	7	37.24	0	0.00	37.15	7	14,306	0.05%
2023/10/26	0	0.00	2	37.75	37.30	-2	14,774	-0.01%
2023/10/25	5	38.85	1	39.10	38.65	4	14,980	0.03%
2023/10/24	6	38.05	0	0.00	38.40	6	15,360	0.04%
2023/10/23	0	38.95	0	0.00	38.50	0	15,823	0.00%
2023/10/20	7	38.19	0	0.00	38.60	7	15,995	0.04%
2023/10/18	0	0.00	6	40.08	40.10	-6	16,362	-0.04%
2023/10/17	1	41.80	2	42.20	41.00	-1	16,531	-0.01%
2023/10/16	8	42.08	0	0.00	41.70	8	17,123	0.05%
2023/10/13	8	43.36	1	43.60	43.20	7	17,958	0.04%
2023/10/12	1	44.05	4	44.09	44.10	-3	19,531	-0.02%
2023/10/11	1	43.65	7	43.78	43.70	-6	20,848	-0.03%
2023/10/06	7	43.94	6	44.55	43.65	1	21,305	0.00%
2023/10/05	0	0.00	20.1	44.70	44.45	-20.1	21,861	-0.09%
2023/10/03	10	43.45	10	43.51	43.35	0	22,895	0.00%
2023/10/02	3	44.23	0	0.00	44.10	3	23,583	0.01%
2023/09/27	0	0.00	3	44.12	44.05	-3	24,546	-0.01%
2023/09/26	3	44.90	0	0.00	44.05	3	25,045	0.01%
2023/09/22	1	44.05	0	0.00	44.65	1	26,219	0.00%
2023/09/20	10	45.11	0	0.00	44.35	10	27,851	0.04%
2023/09/19	23	45.83	17	46.11	45.35	6	28,965	0.02%
2023/09/18	14	44.84	12	45.04	44.80	2	30,060	0.01%
2023/09/15	16	43.92	0	0.00	44.75	16	31,694	0.05%
2023/09/14	13	44.52	0	0.00	44.50	13	32,984	0.04%
2023/09/13	4	48.36	6	48.89	48.55	-2	32,957	-0.01%
2023/09/12	1	48.05	0	0.00	48.20	1	35,268	0.00%
2023/09/11	6	47.94	6	48.23	48.20	0	36,414	0.00%
2023/09/08	0	0.00	7	48.86	48.75	-7	36,555	-0.02%
2023/09/07	2	47.90	6	48.31	48.60	-4	36,697	-0.01%
2023/09/06	5	47.75	2	47.95	48.45	3	36,960	0.01%
2023/09/05	4	45.76	6	45.63	47.80	-2	37,121	-0.01%
2023/09/04	31.2	46.08	4	49.31	46.35	27.2	37,065	0.07%
2023/09/01	1	51.20	0	0.00	50.80	1	36,376	0.00%
2023/08/31	0	0.00	1	50.80	50.60	-1	36,784	0.00%
2023/08/30	1	51.60	1	51.30	51.30	0	37,188	0.00%
2023/08/29	0	0.00	1	51.20	51.30	-1	37,936	0.00%
2023/08/28	2	50.63	0	0.00	50.00	2	38,633	0.01%
2023/08/25	0.2	51.10	1	51.60	51.20	-0.8	40,146	0.00%
2023/08/24	1	50.50	3	50.50	51.00	-2	41,339	0.00%
2023/08/23	3	49.97	5	49.76	50.10	-2	42,583	0.00%
2023/08/22	0	0.00	16	49.70	49.50	-16	43,485	-0.04%
2023/08/18	1	50.70	0	0.00	50.60	1	44,402	0.00%
2023/08/17	1	52.20	1	51.90	52.20	0	44,375	0.00%
2023/08/15	0	0.00	2	51.20	51.50	-2	44,880	0.00%
2023/08/14	0	0.00	2.6	51.22	50.70	-2.6	45,647	-0.01%
2023/08/11	3	51.80	5	51.68	51.70	-2	45,956	0.00%
2023/08/10	1	49.85	3	50.77	49.70	-2	46,275	0.00%
2023/08/09	4	52.23	4	52.25	51.60	0	47,828	0.00%
2023/08/08	2	52.50	14	51.65	52.00	-12	48,881	-0.02%
2023/08/07	1	50.20	0	0.00	50.30	1	48,685	0.00%
2023/08/02	0	0.00	20	50.10	48.90	-20	48,614	-0.04%
2023/08/01	1	49.55	1	49.80	49.60	0	48,699	0.00%
2023/07/31	5	49.45	5	49.99	49.50	0	48,511	0.00%
2023/07/28	2	48.83	1	49.00	48.55	1	48,043	0.00%
2023/07/27	51	49.64	28.2	49.69	49.35	22.8	47,803	0.05%
2023/07/26	22.2	52.13	6	50.75	50.30	16.2	47,496	0.03%
2023/07/25	8	51.46	32	51.60	51.30	-24	46,907	-0.05%
2023/07/24	11	51.90	10	51.48	51.00	1	46,661	0.00%
2023/07/21	2	52.90	14	52.89	52.80	-12	46,230	-0.03%
2023/07/20	13	52.41	5	52.60	52.60	8	46,001	0.02%
2023/07/19	9	51.98	3	51.47	51.30	6	45,630	0.01%
2023/07/18	13	50.00	57	50.50	51.00	-44	44,970	-0.10%
2023/07/17	35	49.31	33.5	50.27	49.10	1.5	43,990	0.00%
2023/07/14	28	55.22	27	55.20	54.30	1	42,403	0.00%
2023/07/13	23	54.82	19	54.35	54.20	4	41,091	0.01%
2023/07/12	5	53.80	20	53.85	54.10	-15	40,629	-0.04%
2023/07/11	55	54.18	38.1	53.96	54.20	16.9	40,040	0.04%
2023/07/10	15	54.25	13	53.27	53.10	2	39,308	0.01%
2023/07/07	34	53.85	34	54.36	54.60	0	38,917	0.00%
2023/07/06	16	55.69	23	55.50	55.30	-7	38,123	-0.02%
2023/07/05	16	55.63	20	55.44	54.80	-4	37,616	-0.01%
2023/07/04	3	56.63	56	56.28	56.00	-53	37,100	-0.14%
2023/07/03	52	56.69	52	56.70	56.60	0	36,606	0.00%
2023/06/30	13	54.32	13	54.94	54.30	0	35,940	0.00%
2023/06/29	43	54.40	44	54.46	55.00	-1	35,190	0.00%
2023/06/28	50	54.14	33	54.22	54.50	17	34,879	0.05%
2023/06/27	30	53.45	54	52.75	52.20	-24	34,017	-0.07%
2023/06/26	33	52.31	34	53.00	53.90	-1	32,824	0.00%
2023/06/21	48	50.89	101.1	51.56	51.70	-53.1	31,520	-0.17%	大賣/
2023/06/20	45	49.04	74	49.30	49.95	-29	29,760	-0.10%
2023/06/19	9	45.98	10	46.14	46.20	-1	27,664	0.00%
2023/06/16	183	46.09	140	46.24	45.85	43	26,909	0.16%	大買/大賣/
2023/06/15	16	43.68	31	44.65	45.80	-15	24,277	-0.06%
2023/06/14	5	41.87	10	41.77	41.65	-5	23,131	-0.02%
2023/06/13	4	41.34	6	41.41	41.40	-2	22,936	-0.01%
2023/06/12	18	41.46	9	41.46	41.30	9	22,698	0.04%
2023/06/09	5	40.22	4.4	40.27	40.70	0.6	22,253	0.00%
2023/06/08	0	0.00	7	41.20	40.60	-7	21,933	-0.03%
2023/06/07	1	40.90	6	41.20	41.15	-5	21,747	-0.02%
2023/06/06	16.5	41.13	9.3	41.30	40.90	7.2	21,565	0.03%
2023/06/05	5	41.63	8	41.63	41.50	-3	21,405	-0.01%
2023/06/02	15.2	42.08	13	41.88	41.65	2.2	21,057	0.01%
2023/06/01	48	41.93	44	42.22	41.70	4	20,241	0.02%
2023/05/31	16	41.04	23	41.79	42.30	-7	19,439	-0.04%
2023/05/30	60.3	40.85	20	41.21	40.80	40.3	17,792	0.23%
2023/05/29	36	40.70	139	40.44	40.10	-103	16,540	-0.62%	大賣/鉅額交易
2023/05/26	98.2	40.26	15.1	40.05	40.15	83.1	15,217	0.55%
2023/05/25	1.3	39.37	6	39.28	39.65	-4.7	14,265	-0.03%
2023/05/24	25	37.99	7	38.04	38.40	18	13,437	0.13%
2023/05/23	1	38.15	0	0.00	37.80	1	13,221	0.01%
2023/05/22	0	0.00	9	38.47	38.35	-9	13,054	-0.07%
2023/05/19	15	38.41	16	37.95	38.00	-1	12,836	-0.01%
2023/05/18	34	39.23	33	38.88	39.15	1	12,236	0.01%
2023/05/17	25	37.89	33	37.82	37.85	-8	11,459	-0.07%
2023/05/16	26	38.24	14	38.23	38.05	12	10,956	0.11%
2023/05/15	43	38.08	37	38.66	38.00	6	10,298	0.06%
2023/05/12	26	35.90	67	35.60	37.40	-41	8,529	-0.48%
2023/05/11	2	34.50	1	34.45	34.00	1	7,137	0.01%
2023/05/10	4	33.44	2	33.15	33.60	2	6,829	0.03%
2023/05/09	18	34.23	19	33.89	33.60	-1	6,776	-0.01%
2023/05/08	14	34.14	39	34.24	34.35	-25	6,657	-0.38%
2023/05/05	0	0.00	10	33.50	33.40	-10	6,346	-0.16%
2023/05/04	1	33.80	0	0.00	33.70	1	6,400	0.02%
2023/05/03	12	33.60	12	33.68	33.40	0	6,377	0.00%
2023/05/02	3	33.65	11	33.70	33.65	-8	6,371	-0.13%
2023/04/28	5	32.75	0	0.00	32.60	5	6,281	0.08%
2023/04/27	5	32.50	0	0.00	32.55	5	6,285	0.08%
2023/04/26	0	0.00	1	32.50	32.80	-1	6,283	-0.02%
2023/04/21	2	32.58	0	0.00	32.35	2	6,285	0.03%
2023/04/19	3	33.07	0	0.00	32.90	3	6,223	0.05%
2023/04/17	0	0.00	11	33.77	33.60	-11	6,162	-0.18%
2023/04/13	10	34.10	10	33.65	33.55	0	6,147	0.00%
2023/04/12	10	33.90	8	33.80	33.80	2	6,179	0.03%
2023/04/11	1	33.25	1	33.55	33.25	0	6,256	0.00%
2023/04/10	0	33.10	4.4	33.07	33.20	-4.4	6,247	-0.07%
2023/04/07	11	32.95	1	33.10	32.95	10	6,250	0.16%
2023/04/06	1	32.75	0	0.00	32.85	1	6,257	0.02%
2023/03/31	3	33.05	0	0.00	33.00	3	6,246	0.05%
2023/03/30	0	0.00	2	33.20	33.15	-2	6,215	-0.03%
2023/03/29	5	34.12	2	33.80	33.45	3	6,199	0.05%
2023/03/28	1	32.95	5	33.91	34.30	-4	5,978	-0.07%
2023/03/24	10	32.85	3	33.08	32.85	7	6,078	0.12%
2023/03/23	1	32.55	0	0.00	32.50	1	6,263	0.02%
2023/03/21	1	32.55	4	32.68	32.50	-3	6,667	-0.04%
2023/03/17	24	31.96	5	32.38	32.35	19	7,059	0.27%
2023/03/16	14	32.11	32	32.11	31.95	-18	7,218	-0.25%
2023/03/15	30	32.70	0	0.00	32.60	30	7,592	0.40%
2023/03/14	10	33.25	0	0.00	33.00	10	7,645	0.13%
2023/03/13	17	32.90	3	33.20	33.20	14	7,703	0.18%
2023/03/10	10	33.28	10	33.25	33.15	0	7,707	0.00%
2023/03/09	0	0.00	4	34.28	34.15	-4	7,570	-0.05%
2023/03/08	21	34.57	4	34.70	34.60	17	7,589	0.22%
2023/03/07	20	34.25	2	34.30	34.25	18	7,314	0.25%
2023/03/06	3	33.50	12	33.95	33.90	-9	7,189	-0.13%
2023/03/03	2	33.20	1	33.20	33.15	1	7,134	0.01%
2023/03/02	0	33.10	50	33.25	33.30	-50	7,194	-0.69%
2023/03/01	57	33.24	0	0.00	33.20	57	7,163	0.80%
2023/02/24	20	33.60	70	33.54	33.50	-50	7,146	-0.70%
2023/02/23	0	0.00	12	33.77	33.80	-12	7,143	-0.17%
2023/02/22	5	33.85	0	0.00	33.80	5	7,228	0.07%
2023/02/21	50	34.29	0	0.00	34.20	50	7,255	0.69%
2023/02/20	1	34.35	0	0.00	34.15	1	7,239	0.01%
2023/02/16	12	34.24	1	34.10	34.00	11	7,267	0.15%
2023/02/14	1	33.60	1	33.60	33.45	0	7,374	0.00%
2023/02/10	1	33.15	0	0.00	33.20	1	7,679	0.01%
2023/02/09	2	33.85	0	0.00	33.65	2	7,682	0.03%
2023/02/08	0	0.00	1	34.00	33.70	-1	7,740	-0.01%
2023/02/07	1	34.35	2	34.28	34.30	-1	7,734	-0.01%
2023/02/06	0	34.30	1	34.45	34.40	-1	7,743	-0.01%
2023/01/31	0	0.00	1	33.90	34.20	-1	7,670	-0.01%
2023/01/30	0	0.00	1	33.35	33.95	-1	7,640	-0.01%
2023/01/17	0	0.00	2	33.20	33.15	-2	7,632	-0.03%
2023/01/16	0	0.00	2	32.90	32.90	-2	7,698	-0.03%
2023/01/13	0	0.00	20	33.50	32.95	-20	7,741	-0.26%
2023/01/12	1	33.65	1	33.90	33.65	0	7,779	0.00%
2023/01/10	1	33.90	0	0.00	33.85	1	7,870	0.01%
2023/01/09	1	33.95	2	33.90	33.95	-1	7,921	-0.01%
2023/01/06	0	0.00	1	33.95	33.95	-1	8,001	-0.01%
2023/01/04	15	34.65	13	34.30	34.30	2	8,199	0.02%
2023/01/03	11	34.49	11	34.69	34.70	0	8,226	0.00%
2022/12/30	0	0.00	25	34.53	34.50	-25	8,188	-0.31%
2022/12/29	1	34.15	0	0.00	34.15	1	8,061	0.01%
2022/12/27	0	0.00	0	33.90	34.10	0	7,905	0.00%
2022/12/23	0	0.00	1	33.55	33.70	-1	8,014	-0.01%
2022/12/21	46	34.24	0	0.00	33.80	46	8,197	0.56%
2022/12/20	10	34.80	10	33.95	33.95	0	8,256	0.00%
2022/12/19	12	35.03	13	34.73	34.70	-1	8,403	-0.01%
2022/12/16	11	35.01	16	35.26	35.30	-5	8,250	-0.06%
2022/12/15	17	34.91	15	35.12	35.05	2	8,054	0.02%
2022/12/14	12	34.41	10	34.90	34.85	2	7,878	0.03%
2022/12/13	13	34.08	14.8	34.40	34.35	-1.8	7,706	-0.02%
2022/12/12	15	33.88	15	33.70	33.70	0	7,556	0.00%
2022/12/09	27	33.64	32	34.04	33.85	-5	7,545	-0.07%
2022/12/08	20	33.95	20	33.40	33.40	0	7,324	0.00%
2022/12/07	9	33.46	16	33.86	34.00	-7	7,139	-0.10%
2022/12/02	0	0.00	0	32.15	32.30	0	6,655	0.00%
2022/12/01	0	32.20	2	32.40	32.25	-2	6,608	-0.03%
2022/11/30	0	0.00	1	32.40	32.55	-1	6,800	-0.01%
2022/11/29	1	31.85	0.5	31.90	31.95	0.5	6,730	0.01%
2022/11/25	0.6	31.80	0	0.00	31.85	0.6	6,772	0.01%
2022/11/24	9	32.11	3	32.08	32.20	6	6,821	0.09%
2022/11/22	1	32.05	2	31.90	31.75	-1	7,731	-0.01%
2022/11/17	0.1	31.40	0	0.00	31.50	0.1	7,762	0.00%
2022/11/16	1	31.20	30	31.05	31.20	-29	7,761	-0.37%
2022/11/15	0	0.00	2	31.80	32.00	-2	7,748	-0.03%
2022/11/11	30	32.95	32	33.08	31.75	-2	8,455	-0.02%
2022/11/09	32	32.19	0	0.00	32.05	32	8,939	0.36%
2022/11/07	0	0.00	5	30.10	30.55	-5	9,093	-0.05%
2022/10/28	5	30.80	0	0.00	30.80	5	9,309	0.05%
2022/10/24	0	0.00	2	32.00	31.80	-2	9,432	-0.02%
2022/10/14	0	0.00	3	32.20	32.25	-3	9,659	-0.03%
2022/10/06	1	33.00	0	0.00	33.05	1	10,323	0.01%
2022/10/05	60	33.30	11	33.10	33.05	49	10,638	0.46%
2022/10/03	0	31.40	11	31.51	31.85	-11	10,659	-0.10%
2022/09/30	0.1	30.65	50	31.26	31.80	-49.9	10,744	-0.46%
2022/09/29	0	0.00	1	31.75	31.75	-1	10,748	-0.01%
2022/09/27	0	0.00	0.1	32.65	32.90	-0.1	10,652	0.00%
2022/09/26	2.2	31.97	3	32.70	32.65	-0.8	10,692	-0.01%
2022/09/22	0.5	32.65	2	32.85	32.85	-1.5	10,866	-0.01%
2022/09/21	2	32.90	0	0.00	32.85	2	10,845	0.02%
2022/09/16	10	32.90	0	0.00	32.95	10	10,810	0.09%
2022/09/14	2	32.50	0	0.00	32.60	2	10,921	0.02%
2022/09/08	10	33.00	0	0.00	32.95	10	10,934	0.09%
2022/09/07	2	32.95	0	0.00	32.95	2	11,774	0.02%
2022/09/06	8	33.21	0	0.00	33.30	8	12,181	0.07%
2022/09/05	1	33.75	0	0.00	33.80	1	12,043	0.01%
2022/09/02	1	34.50	0	0.00	34.10	1	12,119	0.01%
2022/08/30	4	35.61	11	35.98	34.30	-7	12,316	-0.06%
2022/08/29	0	0.00	12	34.87	35.15	-12	11,683	-0.10%
2022/08/25	0	0.00	2.3	34.95	34.85	-2.3	11,599	-0.02%
2022/08/24	0	0.00	1.1	34.74	34.65	-1.1	11,548	-0.01%
2022/08/23	0	0.00	3	34.13	34.15	-3	11,682	-0.03%
2022/08/22	0	0.00	2	34.20	33.90	-2	11,658	-0.02%
2022/08/18	2	35.33	1	35.45	35.40	1	11,395	0.01%
2022/08/17	0	0.00	19	35.41	35.60	-19	11,146	-0.17%
2022/08/12	0	0.00	10	34.75	34.60	-10	11,276	-0.09%
2022/08/11	0	0.00	1	33.55	33.45	-1	11,160	-0.01%
2022/08/10	3	33.33	0	0.00	33.10	3	11,265	0.03%
2022/08/09	6	33.96	2	33.90	33.70	4	11,420	0.04%
2022/08/08	1	33.20	0	0.00	33.50	1	11,695	0.01%
2022/08/05	5	33.50	0	0.00	33.35	5	11,799	0.04%
2022/08/04	3	33.00	0	0.00	33.05	3	11,853	0.03%
2022/08/03	3	33.25	0	0.00	33.20	3	11,996	0.03%
2022/08/02	7	33.54	76	33.95	33.60	-69	12,017	-0.57%
2022/08/01	9	34.24	0	0.00	34.20	9	12,061	0.07%
2022/07/28	0	0.00	1	35.00	34.80	-1	12,361	-0.01%
2022/07/20	0	0.00	2	35.80	35.65	-2	12,718	-0.02%
2022/07/19	0	35.70	5	35.93	35.85	-5	12,733	-0.04%
2022/07/15	0	0.00	12	34.90	35.00	-12	12,458	-0.10%
2022/07/13	15	34.05	1	34.05	34.20	14	12,307	0.11%
2022/07/12	1	32.15	15	32.49	32.40	-14	12,078	-0.12%
2022/07/06	2	33.25	0	0.00	33.10	2	12,315	0.02%
2022/07/05	1	33.55	0	0.00	33.70	1	12,463	0.01%
2022/07/04	1	32.85	11	33.08	33.70	-10	12,632	-0.08%
2022/07/01	6	33.50	2	33.80	32.45	4	12,803	0.03%
2022/06/30	5	33.86	0	0.00	33.90	5	12,758	0.04%
2022/06/29	0	0.00	3	34.32	34.40	-3	12,863	-0.02%
2022/06/28	13	34.11	5	34.60	34.10	8	13,096	0.06%
2022/06/27	4	34.24	4	34.20	34.05	0	13,382	0.00%
2022/06/24	5	34.10	2	34.05	34.05	3	13,842	0.02%
2022/06/23	3	33.80	1	33.80	33.80	2	14,315	0.01%
2022/06/22	1	33.75	0	0.00	34.05	1	14,750	0.01%
2022/06/21	0	0.00	9	34.26	34.15	-9	15,226	-0.06%
2022/06/20	1	34.40	0	0.00	34.00	1	16,349	0.01%
2022/06/17	0	0.00	20	34.23	34.35	-20	17,193	-0.12%
2022/06/16	2	34.25	4	35.33	34.20	-2	18,656	-0.01%
2022/06/15	2	36.90	13	36.67	36.70	-11	20,603	-0.05%
2022/06/14	1	36.00	2	35.68	35.85	-1	21,426	0.00%
2022/06/13	3	36.17	0	0.00	36.15	3	22,475	0.01%
2022/06/10	0	0.00	1	36.40	36.30	-1	22,690	0.00%
2022/06/08	0.2	36.20	10	36.35	36.45	-9.8	23,149	-0.04%
2022/06/07	4	35.90	10	36.20	36.20	-6	23,282	-0.03%
2022/06/02	12	35.04	0	0.00	35.00	12	23,683	0.05%
2022/05/31	3	35.30	0	0.00	35.30	3	24,237	0.01%
2022/05/27	0	0.00	10	36.10	36.10	-10	24,681	-0.04%
2022/05/25	0	0.00	5	36.20	36.20	-5	25,102	-0.02%
2022/05/24	10	36.00	15	35.97	36.10	-5	25,222	-0.02%
2022/05/23	1	36.40	22	36.44	35.35	-21	25,134	-0.08%
2022/05/20	1	35.95	27	36.04	36.00	-26	24,981	-0.10%
2022/05/19	0	0.00	1.4	35.42	35.60	-1.4	25,058	-0.01%
2022/05/18	0	0.00	1	35.50	35.35	-1	25,170	0.00%
2022/05/17	0	0.00	10	35.05	35.30	-10	25,515	-0.04%
2022/05/16	0	0.00	61	35.19	35.30	-61	25,394	-0.24%
2022/05/13	0	0.00	25	33.97	33.95	-25	25,052	-0.10%
2022/05/11	20	31.65	0	0.00	32.80	20	25,047	0.08%
2022/05/09	5	33.00	6	33.42	33.00	-1	24,958	0.00%
2022/05/06	3	34.32	3	34.30	34.10	0	24,941	0.00%
2022/05/05	8	34.93	6	35.00	34.95	2	24,912	0.01%
2022/05/04	3	34.82	7	35.24	35.05	-4	24,948	-0.02%
2022/05/03	3	33.92	3	34.12	34.30	0	24,829	0.00%
2022/04/29	41	33.50	1	33.55	33.55	40	24,853	0.16%
2022/04/28	0	0.00	8	33.60	33.45	-8	24,874	-0.03%
2022/04/27	3	33.22	1	33.45	33.30	2	24,889	0.01%
2022/04/26	5	33.50	4	33.60	33.70	1	24,903	0.00%
2022/04/25	2	33.45	7	33.44	33.55	-5	24,907	-0.02%
2022/04/22	0	0.00	6	33.73	33.85	-6	24,998	-0.02%
2022/04/21	12	33.63	4	33.45	33.50	8	25,180	0.03%
2022/04/20	24	33.74	0	0.00	33.95	24	25,166	0.10%
2022/04/19	18	33.97	21	33.96	33.85	-3	25,311	-0.01%
2022/04/18	2	34.10	10	33.90	33.90	-8	25,523	-0.03%
2022/04/15	4	34.10	5	34.34	34.10	-1	25,545	0.00%
2022/04/14	36	34.95	4.5	35.30	34.80	31.5	25,687	0.12%
2022/04/13	6	35.13	4	35.00	34.90	2	25,680	0.01%
2022/04/12	16	35.30	0	0.00	35.25	16	25,693	0.06%
2022/04/11	22	35.40	24	35.60	35.55	-2	25,952	-0.01%
2022/04/08	3	34.98	2	35.23	35.40	1	26,223	0.00%
2022/04/07	35	35.31	34	35.46	34.90	1	26,229	0.00%
2022/04/06	7	35.82	0	0.00	35.90	7	26,136	0.03%
2022/04/01	33	36.05	33	35.45	36.25	0	26,209	0.00%
2022/03/31	3	35.83	3	36.62	35.75	0	26,506	0.00%
2022/03/30	3	36.23	5	36.40	36.15	-2	26,436	-0.01%
2022/03/29	123	36.56	31	36.49	36.50	92	26,437	0.35%	大買/
2022/03/28	3	35.88	8	35.91	35.20	-5	26,632	-0.02%
2022/03/25	1	36.35	59	36.78	36.90	-58	27,001	-0.21%
2022/03/24	20	36.29	27	36.06	36.40	-7	26,915	-0.03%
2022/03/23	3	36.20	11.2	36.10	36.20	-8.2	26,585	-0.03%
2022/03/22	0	0.00	70	34.57	35.00	-70	25,909	-0.27%
2022/03/21	83	33.49	20	34.23	33.20	63	25,769	0.24%
2022/03/18	5	35.60	113	35.77	34.80	-108	27,186	-0.40%	大賣/鉅額交易
2022/03/17	13	34.03	24	34.51	34.55	-11	25,792	-0.04%
2022/03/16	0	0.00	85	33.72	33.90	-85	27,012	-0.31%
2022/03/15	0	0.00	6	32.55	32.35	-6	27,180	-0.02%
2022/03/14	3	32.05	26	32.46	32.75	-23	27,649	-0.08%
2022/03/11	1	32.00	26	32.29	32.05	-25	28,443	-0.09%
2022/03/10	5	31.65	0	0.00	31.95	5	28,427	0.02%
2022/03/08	1	31.90	26	31.79	31.90	-25	29,096	-0.09%
2022/03/07	15	31.51	1	31.70	31.60	14	29,577	0.05%
2022/03/04	4	32.81	5	32.80	32.75	-1	30,483	0.00%
2022/03/03	1	33.00	5	32.97	32.45	-4	30,872	-0.01%
2022/03/02	0	0.00	8	32.56	32.25	-8	31,443	-0.03%
2022/03/01	3	32.10	9	32.38	32.55	-6	32,177	-0.02%
2022/02/25	0	0.00	2	31.25	31.25	-2	32,779	-0.01%
2022/02/24	0	30.50	0	0.00	30.45	0	34,164	0.00%
2022/02/23	6	31.41	1	31.45	31.45	5	35,556	0.01%
2022/02/22	0	0.00	22	31.80	31.75	-22	39,053	-0.06%
2022/02/21	0	0.00	10	31.90	31.85	-10	40,997	-0.02%
2022/02/18	5	31.95	0	0.00	31.35	5	41,764	0.01%
2022/02/17	23	31.74	13	31.65	31.95	10	42,519	0.02%
2022/02/15	0	0.00	3	30.45	30.45	-3	43,372	-0.01%
2022/02/14	6	30.07	0	0.00	29.95	6	43,669	0.01%
2022/02/11	0	0.00	8	30.83	30.90	-8	45,067	-0.02%
2022/02/10	1	30.40	14	30.53	30.80	-13	45,411	-0.03%
2022/02/09	12	30.80	0	0.00	30.80	12	46,139	0.03%
2022/02/07	0	0.00	1	29.20	29.70	-1	46,905	0.00%
2022/01/26	3	28.70	0	0.00	28.70	3	46,992	0.01%
2022/01/25	2	28.60	0	0.00	28.25	2	47,247	0.00%
2022/01/24	0	0.00	46	29.06	29.35	-46	47,641	-0.10%
2022/01/21	1	29.70	5	29.70	29.55	-4	48,276	-0.01%
2022/01/20	35	30.02	0	0.00	30.00	35	49,168	0.07%
2022/01/17	1	29.45	7	29.94	30.20	-6	50,731	-0.01%
2022/01/14	34	30.28	0	0.00	29.85	34	51,242	0.07%
2022/01/13	1	30.75	0	0.00	30.70	1	51,732	0.00%
2022/01/12	1	31.00	29	31.01	31.05	-28	52,645	-0.05%
2022/01/11	32	30.60	5	30.42	30.35	27	53,634	0.05%
2022/01/10	20	31.50	45	31.49	31.15	-25	54,662	-0.05%
2022/01/07	0	0.00	4	31.30	31.50	-4	56,112	-0.01%
2022/01/06	4	31.90	0	0.00	32.15	4	58,624	0.01%
2022/01/05	41	32.16	3	31.90	31.80	38	60,498	0.06%
2022/01/04	11	32.33	9	32.24	32.40	2	61,223	0.00%
2022/01/03	11	32.77	2	32.88	32.80	9	62,833	0.01%
2021/12/30	0	0.00	40	32.50	32.60	-40	64,549	-0.06%
2021/12/28	0	0.00	5	32.25	32.25	-5	67,519	-0.01%
2021/12/27	16	32.18	30	32.21	32.30	-14	68,276	-0.02%
2021/12/24	0	0.00	36.1	31.76	31.60	-36.1	69,052	-0.05%
2021/12/23	9.5	31.69	3	31.93	31.65	6.5	69,663	0.01%
2021/12/22	9	31.60	10	31.84	31.75	-1	71,310	0.00%
2021/12/21	15	31.47	2	31.80	31.75	13	72,225	0.02%
2021/12/20	25	32.05	12	32.14	32.15	13	73,784	0.02%
2021/12/17	4	31.93	6	31.86	31.90	-2	79,917	0.00%
2021/12/16	3	31.90	23	31.67	31.55	-20	84,693	-0.02%
2021/12/15	58	31.47	7	31.51	31.40	51	91,212	0.06%
2021/12/14	115	32.89	78	32.43	31.90	37	93,039	0.04%	大買/
2021/12/13	79	30.93	23	30.79	31.50	56	90,912	0.06%
2021/12/10	135	31.15	17.1	31.10	30.45	117.9	89,869	0.13%	大買/鉅額交易
2021/12/09	125	32.79	92.5	32.90	32.85	32.5	87,725	0.04%	大買/
2021/12/08	63	34.14	74	34.18	33.90	-11	86,923	-0.01%
2021/12/07	69	34.91	116	34.96	34.45	-47	86,353	-0.05%	大賣/
2021/12/06	3	34.15	2	34.25	34.15	1	85,453	0.00%
2021/12/03	15	34.57	32	34.88	34.60	-17	85,788	-0.02%
2021/12/02	54.1	34.53	9	34.40	34.00	45.1	85,774	0.05%
2021/12/01	17	35.17	1	35.05	35.05	16	85,773	0.02%
2021/11/30	22	35.72	37	35.66	35.60	-15	85,693	-0.02%
2021/11/29	18	35.13	7	35.09	35.00	11	86,284	0.01%
2021/11/26	44	35.96	26	36.12	35.60	18	87,332	0.02%
2021/11/25	12	37.35	4	38.20	36.70	8	87,346	0.01%
2021/11/24	9	37.39	31	37.13	37.60	-22	88,214	-0.02%
2021/11/23	21	38.72	12	38.92	37.75	9	88,078	0.01%
2021/11/22	64.6	38.84	44	38.70	38.50	20.6	87,833	0.02%
2021/11/19	58	38.03	107.5	38.07	38.85	-49.5	86,945	-0.06%	大賣/
2021/11/18	31	35.35	81.1	35.72	36.20	-50.1	84,338	-0.06%
2021/11/17	15	33.86	23	33.91	34.80	-8	83,529	-0.01%
2021/11/16	8.5	32.67	17	32.73	33.05	-8.5	84,033	-0.01%
2021/11/15	41.2	32.02	13	31.78	31.65	28.2	83,579	0.03%
2021/11/12	58	32.46	10	32.69	32.40	48	82,778	0.06%
2021/11/11	32	32.54	10	32.86	32.75	22	82,458	0.03%
2021/11/10	39.3	32.78	36	32.59	32.75	3.3	82,591	0.00%
2021/11/09	18	34.77	1	34.75	34.50	17	81,346	0.02%
2021/11/08	30	34.87	10	34.80	34.60	20	81,068	0.02%
2021/11/05	1	34.15	4.3	34.20	34.20	-3.3	80,450	0.00%
2021/11/04	1	33.90	24	34.22	33.95	-23	80,248	-0.03%
2021/11/03	15	33.77	10	33.91	33.60	5	80,239	0.01%
2021/11/02	41	33.61	13.3	34.04	33.55	27.7	80,294	0.03%
2021/11/01	23	33.85	11	34.08	33.70	12	80,105	0.01%
2021/10/29	20	34.66	17	34.86	34.40	3	79,912	0.00%
2021/10/28	19	34.69	17	34.99	34.70	2	79,511	0.00%
2021/10/27	9	34.46	25.2	33.93	34.70	-16.2	79,229	-0.02%
2021/10/26	28	33.77	13	33.87	33.40	15	79,236	0.02%
2021/10/25	29	34.13	13	34.32	34.00	16	79,311	0.02%
2021/10/22	14.6	34.38	10	34.86	34.25	4.6	78,953	0.01%
2021/10/21	10	34.29	27	34.00	34.70	-17	78,280	-0.02%
2021/10/20	50	33.97	14	34.24	33.85	36	77,566	0.05%
2021/10/19	17.2	34.71	15	34.78	34.30	2.2	76,558	0.00%
2021/10/18	56	35.78	26	35.38	35.25	30	75,478	0.04%
2021/10/15	45	34.97	72	35.21	35.80	-27	74,309	-0.04%
2021/10/14	41	35.46	29	35.25	34.55	12	72,805	0.02%
2021/10/13	20	34.38	92	34.37	34.60	-72	69,990	-0.10%
2021/10/12	6	33.80	33.1	33.97	33.65	-27.1	68,007	-0.04%
2021/10/08	27	34.26	25	34.40	33.75	2	67,142	0.00%
2021/10/07	60	34.25	47	34.54	33.90	13	65,231	0.02%
2021/10/06	9	33.86	27	34.07	34.00	-18	63,120	-0.03%
2021/10/05	14	32.80	5	32.67	33.45	9	61,172	0.01%
2021/10/04	27	32.05	54	32.13	32.35	-27	59,802	-0.05%
2021/10/01	21	32.34	42	31.98	32.00	-21	58,780	-0.04%
2021/09/30	24	32.76	93	32.70	32.70	-69	57,518	-0.12%
2021/09/29	38	32.82	35	32.95	32.65	3	56,777	0.01%
2021/09/28	40	32.62	7	32.78	32.65	33	54,838	0.06%
2021/09/27	27	34.23	134	34.19	33.75	-107	53,293	-0.20%	大賣/鉅額交易
2021/09/24	153	33.78	85	33.89	34.10	68	51,001	0.13%	大買/
2021/09/23	162	33.86	83	34.18	34.80	79	45,153	0.17%	大買/
2021/09/22	180	33.64	288	32.73	31.65	-108	40,445	-0.27%	大買/大賣/鉅額交易
2021/09/17	164	31.87	155.1	33.07	33.40	8.9	33,482	0.03%	大買/大賣/
2021/09/16	10	30.19	9	30.16	30.40	1	30,901	0.00%
2021/09/15	32	29.62	7	29.70	29.65	25	30,050	0.08%
2021/09/14	11	29.13	1	29.25	29.25	10	29,755	0.03%
2021/09/13	12	28.99	6	29.19	29.10	6	29,514	0.02%
2021/09/10	5	28.56	0	0.00	28.50	5	29,188	0.02%
2021/09/09	4	28.23	0	0.00	28.60	4	29,060	0.01%
2021/09/08	2	28.08	8.5	28.42	27.90	-6.5	28,911	-0.02%
2021/09/07	11	28.74	5.5	28.84	28.85	5.5	28,391	0.02%
2021/09/06	64	28.92	44	28.94	28.60	20	28,070	0.07%
2021/09/03	22	29.74	20	29.61	29.65	2	27,372	0.01%
2021/09/02	63	30.55	26	30.62	29.75	37	26,649	0.14%
2021/09/01	15	31.27	61	31.84	31.70	-46	24,832	-0.19%
2021/08/31	58	30.24	32	30.36	30.55	26	23,255	0.11%
2021/08/30	45	30.01	68	29.98	30.30	-23	22,256	-0.10%
2021/08/27	38	28.68	45.5	28.75	29.40	-7.5	20,464	-0.04%
2021/08/26	59	28.77	88	28.37	28.30	-29	19,580	-0.15%
2021/08/25	6	28.26	49.2	28.44	28.25	-43.2	18,392	-0.23%
2021/08/24	12	28.41	71	28.22	28.35	-59	17,703	-0.33%
2021/08/23	38	27.94	40	27.87	27.85	-2	16,716	-0.01%
2021/08/20	60	27.63	58	27.83	28.00	2	15,421	0.01%
2021/08/19	19	26.17	18	26.31	26.30	1	13,922	0.01%
2021/08/18	3	25.42	10.4	25.41	25.65	-7.4	13,496	-0.06%
2021/08/17	0	0.00	6	25.18	25.15	-6	13,451	-0.04%
2021/08/16	84	25.07	49	24.98	24.95	35	13,491	0.26%
2021/08/13	6	26.58	1	26.30	26.55	5	13,065	0.04%
2021/08/12	3	26.05	0.6	26.15	26.30	2.4	12,906	0.02%
2021/08/11	0	0.00	4	26.05	25.50	-4	13,049	-0.03%
2021/08/10	1	25.85	1	26.25	25.90	0	13,174	0.00%
2021/08/09	20	27.49	10.2	26.85	26.20	9.8	13,468	0.07%
2021/08/06	0	0.00	4	27.05	27.20	-4	13,136	-0.03%
2021/08/05	10	26.98	0	0.00	27.00	10	13,310	0.08%
2021/08/04	29	27.09	22	26.95	26.70	7	13,735	0.05%
2021/08/03	0	0.00	17	27.11	27.40	-17	13,595	-0.13%
2021/08/02	0	0.00	27	27.17	27.25	-27	13,319	-0.20%
2021/07/30	31	26.50	8	26.28	26.05	23	12,791	0.18%
2021/07/29	4	25.08	48	25.46	25.70	-44	12,223	-0.36%
2021/07/28	12	23.80	0	0.00	24.00	12	11,653	0.10%
2021/07/27	11	24.02	0	0.00	24.00	11	12,083	0.09%
2021/07/26	42	24.05	0	0.00	23.90	42	12,524	0.34%
2021/07/23	5	24.00	0	0.00	24.05	5	12,954	0.04%
2021/07/22	1	23.95	8	24.48	23.95	-7	14,017	-0.05%
2021/07/21	1	24.00	2	24.30	23.90	-1	15,752	-0.01%
2021/07/20	31	23.90	1	23.90	23.90	30	15,822	0.19%
2021/07/16	2	24.45	0	0.00	24.30	2	16,489	0.01%
2021/07/15	0	0.00	1	24.10	24.45	-1	16,845	-0.01%
2021/07/12	10	24.65	0	0.00	24.40	10	17,590	0.06%
2021/07/09	0	0.00	2	24.50	24.60	-2	17,700	-0.01%
2021/07/06	1	24.40	0	0.00	24.25	1	18,397	0.01%
2021/07/02	0	0.00	5	24.45	24.40	-5	18,694	-0.03%
2021/07/01	0	0.00	1	24.60	24.55	-1	18,914	-0.01%
2021/06/30	4.2	25.08	4	25.24	24.70	0.2	19,271	0.00%
2021/06/29	25	24.55	38	25.00	25.30	-13	18,860	-0.07%
2021/06/25	1	24.05	15	24.15	24.05	-14	18,732	-0.07%
2021/06/24	1	24.30	1	24.20	24.20	0	18,880	0.00%
2021/06/23	0	24.00	2	24.05	24.30	-2	19,086	-0.01%
2021/06/22	3.7	24.14	0	0.00	23.85	3.7	19,419	0.02%
2021/06/21	31	23.93	6	24.20	23.70	25	19,485	0.13%
2021/06/17	3	25.58	11	25.47	25.35	-8	19,736	-0.04%
2021/06/16	0	0.00	7	25.43	25.45	-7	20,060	-0.03%
2021/06/15	0	0.00	15	25.57	25.30	-15	20,441	-0.07%
2021/06/10	0	0.00	30	24.85	24.90	-30	21,728	-0.14%
2021/06/08	0	0.00	1.2	25.29	25.15	-1.2	23,725	0.00%
2021/06/07	10	24.45	0	0.00	24.70	10	23,989	0.04%
2021/06/03	5	25.00	0	0.00	25.10	5	24,689	0.02%
2021/06/02	5	24.70	12	25.00	25.00	-7	25,482	-0.03%
2021/05/31	0	0.00	6	24.74	24.85	-6	27,251	-0.02%
2021/05/28	0	0.00	2	25.00	24.90	-2	30,057	-0.01%
2021/05/27	0	0.00	5	24.32	25.00	-5	33,968	-0.01%
2021/05/26	0	0.00	2.2	24.00	24.35	-2.2	34,764	-0.01%
2021/05/24	2	23.00	1	23.35	23.85	1	35,637	0.00%
2021/05/20	0	0.00	0	23.05	23.00	0	36,456	0.00%
2021/05/19	6	22.80	31	23.09	23.35	-25	37,310	-0.07%
2021/05/18	0	0.00	62.3	21.26	22.40	-62.3	38,202	-0.16%
2021/05/17	3	21.05	107	20.89	20.55	-104	38,268	-0.27%	大賣/鉅額交易
2021/05/14	0	0.00	10	22.70	22.50	-10	38,046	-0.03%
2021/05/13	7	21.81	0	0.00	22.30	7	37,874	0.02%
2021/05/12	10	22.59	50	22.30	22.90	-40	37,688	-0.11%
2021/05/11	10	24.72	252	24.46	24.25	-242	37,222	-0.65%	大賣/鉅額交易
2021/05/10	4	25.70	2	25.95	25.70	2	37,091	0.01%
2021/05/07	6	24.95	14	25.32	25.65	-8	37,745	-0.02%
2021/05/06	1	24.55	0	24.50	24.60	1	37,769	0.00%
2021/05/05	12	24.78	10	24.75	24.55	2	37,819	0.01%
2021/05/04	1	24.80	1	24.60	24.70	0	38,316	0.00%
2021/05/03	59	26.23	7	26.41	25.75	52	38,045	0.14%
2021/04/29	30.2	27.29	2	27.28	27.00	28.2	37,927	0.07%
2021/04/28	285	28.72	33	28.20	27.95	252	37,887	0.67%	大買/鉅額交易
2021/04/27	32	28.11	38.1	28.00	28.55	-6.1	37,354	-0.02%
2021/04/26	56	27.01	71	27.05	26.90	-15	36,776	-0.04%
2021/04/23	28	26.73	29	27.02	26.85	-1	36,871	0.00%
2021/04/22	10	27.18	10	27.40	26.60	0	36,995	0.00%
2021/04/21	4	27.25	16	27.61	27.25	-12	36,807	-0.03%
2021/04/20	9	27.04	0	0.00	27.20	9	36,858	0.02%
2021/04/19	29	27.25	19	27.31	27.30	10	37,612	0.03%
2021/04/16	10	26.50	2	26.48	26.50	8	37,472	0.02%
2021/04/15	20	26.00	1	26.20	26.15	19	37,690	0.05%
2021/04/14	9	25.97	3	25.97	25.80	6	38,428	0.02%
2021/04/13	14	26.58	5	26.59	26.30	9	38,688	0.02%
2021/04/12	4.1	26.40	12	26.44	26.30	-8	38,729	-0.02%
2021/04/09	23	27.14	0	0.00	26.70	23	39,016	0.06%
2021/04/08	0	27.06	7	27.17	27.10	-7	39,108	-0.02%
2021/04/07	9	27.21	7	27.07	27.25	2	39,792	0.01%
2021/04/06	3	26.47	5	26.54	26.60	-2	40,441	0.00%
2021/04/01	41	26.85	65	27.04	26.85	-24	40,937	-0.06%
2021/03/31	26	27.33	2	27.25	27.05	24	41,837	0.06%
2021/03/30	25	27.43	0	0.00	27.30	25	43,385	0.06%
2021/03/29	10	27.72	11	27.80	27.50	-1	45,564	0.00%
2021/03/26	1	27.70	0	0.00	27.60	1	47,627	0.00%
2021/03/25	8	27.96	28	28.04	27.60	-20	48,995	-0.04%
2021/03/24	15.1	27.57	3	27.53	27.50	12.1	50,804	0.02%
2021/03/23	38.1	27.25	2	27.15	27.10	36.1	51,779	0.07%
2021/03/22	7.1	27.38	8	27.28	27.40	-1	52,246	0.00%
2021/03/19	12.1	27.65	20	27.76	27.50	-8	52,776	-0.02%
2021/03/18	11	28.11	28	28.06	28.05	-17	54,426	-0.03%
2021/03/17	48.1	28.57	14	28.84	28.20	34.1	55,388	0.06%
2021/03/16	50	29.24	3	29.47	28.85	47	57,510	0.08%
2021/03/15	19	29.13	27	29.08	28.95	-8	57,333	-0.01%
2021/03/12	29	28.34	22	28.24	28.15	7	56,117	0.01%
2021/03/11	12.1	27.87	6	27.78	27.95	6.1	55,758	0.01%
2021/03/10	18	28.15	10	28.14	27.90	8	55,657	0.01%
2021/03/09	5	27.82	5	28.09	28.35	0	55,980	0.00%
2021/03/08	34.1	28.18	16	27.68	28.15	18.1	55,962	0.03%
2021/03/05	6	28.13	43	28.44	28.45	-37	55,390	-0.07%
2021/03/04	59.2	28.72	57	28.81	28.20	2.2	55,682	0.00%
2021/03/03	81.1	29.78	56	29.88	29.35	25.1	55,313	0.05%
2021/03/02	130.1	29.64	101.4	29.39	29.45	28.7	52,522	0.05%	大買/大賣/
2021/02/26	58	28.02	22	27.60	27.95	36	48,714	0.07%
2021/02/25	31	27.46	22	27.55	27.50	9	47,957	0.02%
2021/02/24	38	27.23	18	27.51	27.20	20	47,557	0.04%
2021/02/23	14	27.16	7	27.00	27.00	7	47,006	0.01%
2021/02/22	9	27.20	26	27.20	26.95	-17	46,677	-0.04%
2021/02/19	17	27.36	12	27.55	27.45	5	46,058	0.01%
2021/02/18	29	26.39	19	26.58	27.45	10	45,195	0.02%
2021/02/17	3	25.70	12.4	25.55	25.55	-9.4	44,094	-0.02%
2021/02/05	3	25.22	1	25.40	25.10	2	43,931	0.00%
2021/02/04	1	25.35	0	0.00	25.35	1	43,843	0.00%
2021/02/03	5	25.20	2	25.60	25.15	3	43,840	0.01%
2021/02/02	10	25.10	0	0.00	25.00	10	43,770	0.02%
2021/02/01	0	25.10	15	25.00	25.10	-15	43,710	-0.03%
2021/01/29	42	26.06	9.3	26.22	25.20	32.7	43,600	0.08%
2021/01/28	6	24.86	7	25.03	24.90	-1	42,959	0.00%
2021/01/27	3	26.00	1	26.20	25.60	2	43,016	0.00%
2021/01/26	4	26.49	3	26.40	25.90	1	43,276	0.00%
2021/01/25	3	26.05	38	26.15	26.10	-35	42,870	-0.08%
2021/01/22	11	26.42	7	26.49	26.50	4	42,980	0.01%
2021/01/21	2	25.90	3	26.40	26.20	-1	42,821	0.00%
2021/01/20	28	26.23	1	25.95	25.55	27	42,792	0.06%
2021/01/19	22	26.74	37	26.69	26.85	-15	42,639	-0.04%
2021/01/18	18	25.13	5	24.90	25.15	13	42,172	0.03%
2021/01/15	8	24.89	4	25.20	24.45	4	44,252	0.01%
2021/01/14	7	25.10	5	25.34	25.20	2	44,550	0.00%
2021/01/13	20	25.44	11	25.27	25.15	9	44,557	0.02%
2021/01/12	24	24.39	8	24.99	25.40	16	44,187	0.04%
2021/01/11	37	24.61	53	24.46	24.40	-16	43,320	-0.04%
2021/01/08	10	25.45	28	25.12	25.10	-18	42,925	-0.04%
2021/01/07	46	25.33	16	25.51	25.35	30	42,587	0.07%
2021/01/06	28	26.10	30	26.13	25.70	-2	41,820	0.00%
2021/01/05	61	26.15	93	26.26	26.15	-32	41,312	-0.08%
2021/01/04	36	26.95	43	26.81	26.80	-7	40,929	-0.02%
2020/12/31	28	26.26	1	26.35	26.45	27	40,482	0.07%
2020/12/30	12	26.77	3	26.73	26.55	9	40,208	0.02%
2020/12/29	43	26.19	31	26.60	26.15	12	39,361	0.03%
2020/12/28	63	27.13	25	26.99	26.80	38	38,445	0.10%
2020/12/25	107	27.12	39	27.08	26.95	68	37,476	0.18%	大買/
2020/12/24	62	28.45	154	28.36	27.55	-92	36,509	-0.25%	大賣/
2020/12/23	177	27.75	72	28.11	28.35	105	34,770	0.30%	大買/鉅額交易
2020/12/22	60	28.38	113	27.93	27.90	-53	32,390	-0.16%	大賣/
2020/12/21	151	27.43	56	27.48	27.30	95	30,176	0.31%	大買/
2020/12/18	102	27.50	50	27.32	27.60	52	28,570	0.18%	大買/
2020/12/17	28	25.55	56	25.62	25.65	-28	26,353	-0.11%
2020/12/16	19	25.21	5	25.23	24.75	14	25,278	0.06%
2020/12/15	15	24.70	5	24.82	24.45	10	24,972	0.04%
2020/12/14	6	24.72	92	25.33	25.05	-86	24,158	-0.36%
2020/12/11	80	23.48	37	23.77	23.20	43	22,119	0.19%
2020/12/10	69	24.03	29	23.04	24.10	40	20,722	0.19%
2020/12/09	41	21.89	49.3	21.57	21.95	-8.3	17,953	-0.05%
2020/12/07	3	21.28	2	21.15	21.10	1	17,206	0.01%
2020/12/04	22	21.53	0	0.00	21.45	22	16,907	0.13%
2020/12/03	16	21.60	12.8	21.39	21.55	3.2	16,642	0.02%
2020/12/02	13	21.30	34	21.01	21.10	-21	16,009	-0.13%
2020/12/01	20	20.75	52	20.89	20.65	-32	15,642	-0.20%
2020/11/30	120	21.38	89	20.89	21.05	31	15,457	0.20%	大買/
2020/11/27	58	19.63	1.3	19.63	20.90	56.7	14,382	0.39%
2020/11/26	3	18.95	0	0.00	19.00	3	13,669	0.02%
2020/11/25	0	0.00	3	19.30	19.10	-3	13,591	-0.02%
2020/11/24	6.3	19.00	0	0.00	18.90	6.3	13,380	0.05%
2020/11/23	20	19.10	1	19.00	19.05	19	13,170	0.14%
2020/11/19	7	19.43	2	19.40	19.30	5	13,046	0.04%
2020/11/18	1	19.65	0	0.00	19.65	1	13,051	0.01%
2020/11/17	2	19.55	1	19.45	19.60	1	13,063	0.01%
2020/11/13	8	19.48	0	0.00	19.40	8	13,079	0.06%
2020/11/12	1	19.95	0	0.00	19.90	1	12,903	0.01%
2020/11/11	10	20.35	10	20.35	20.30	0	12,909	0.00%
2020/11/10	2	20.40	0	0.00	20.35	2	13,029	0.02%
2020/11/06	1	20.40	0	0.00	20.40	1	13,320	0.01%
2020/11/04	2	20.70	103	20.38	20.50	-101	13,652	-0.74%	大賣/鉅額交易
2020/11/03	92	20.41	10	20.18	20.45	82	13,803	0.59%
2020/11/02	3	20.75	6	20.83	20.70	-3	14,771	-0.02%
2020/10/30	45	21.05	29	20.98	21.05	16	14,819	0.11%
2020/10/28	32	20.91	9	20.68	20.65	23	15,384	0.15%
2020/10/27	4	20.64	1	20.50	20.50	3	15,963	0.02%
2020/10/26	13	21.67	0	0.00	21.20	13	15,584	0.08%
2020/10/23	86	22.58	37	22.46	22.80	49	14,694	0.33%
2020/10/22	4	20.10	1	21.10	21.35	3	12,221	0.02%
2020/10/21	2	19.40	2	19.65	19.45	0	11,583	0.00%
2020/10/15	0	0.00	3.3	17.75	18.10	-3.3	10,953	-0.03%
2020/10/13	0	0.00	2	18.15	18.40	-2	10,802	-0.02%
2020/10/08	0	0.00	60	17.83	18.00	-60	10,751	-0.56%
2020/09/15	0	0.00	3	16.30	16.25	-3	10,350	-0.03%
2020/09/14	0	0.00	6	16.00	16.45	-6	10,403	-0.06%
2020/08/27	0	0.00	10	17.15	17.20	-10	10,285	-0.10%
2020/08/18	0	0.00	1	17.05	17.40	-1	10,421	-0.01%
2020/08/17	10	17.10	1	17.20	17.30	9	10,380	0.09%
2020/08/13	2	16.50	32	16.50	16.50	-30	10,026	-0.30%
2020/08/11	6	14.78	1	14.80	14.65	5	9,411	0.05%
2020/08/10	0	0.00	30	14.65	14.65	-30	9,182	-0.33%
2020/08/07	33	13.07	0	0.00	14.20	33	8,946	0.37%
2020/08/06	60	14.29	1	14.60	13.05	59	8,558	0.69%
2020/08/05	2	14.15	0	0.00	14.50	2	7,155	0.03%
2020/08/04	44	14.45	0	0.00	14.50	44	6,885	0.64%
2020/08/03	1	14.50	0	0.00	14.40	1	6,652	0.02%
2020/07/31	1	16.10	0	0.00	16.00	1	6,086	0.02%
2020/07/24	0	20.60	0	0.00	20.60	0	5,943	0.00%
2020/07/21	0	0.00	4	21.45	21.20	-4	6,209	-0.06%
2020/07/16	1	21.70	3	21.85	21.60	-2	6,405	-0.03%
2020/07/15	0	0.00	131	21.53	21.65	-131	6,433	-2.04%	大賣/鉅額交易
2020/07/14	25	21.30	0	0.00	21.40	25	6,460	0.39%
2020/07/13	0	0.00	1	21.00	21.40	-1	6,513	-0.02%
2020/07/09	100	20.30	3	20.32	20.35	97	6,897	1.41%
2020/07/08	0	0.00	2	19.00	18.95	-2	6,915	-0.03%
2020/07/07	2	18.80	0	0.00	18.90	2	6,929	0.03%
2020/07/06	0	0.00	1	18.50	18.50	-1	6,967	-0.01%
2020/07/02	3	19.50	2	19.50	20.10	1	7,197	0.01%
2020/07/01	1	18.90	0	0.00	18.90	1	7,286	0.01%
2020/06/30	8	21.11	22	21.92	21.00	-14	7,451	-0.19%
2020/06/29	0	0.00	7	21.35	21.35	-7	7,376	-0.09%
2020/06/17	6	21.24	0	0.00	21.05	6	7,692	0.08%
2020/06/16	0	0.00	1	21.50	21.50	-1	7,811	-0.01%
2020/06/12	0	0.00	30	20.80	21.05	-30	8,021	-0.37%
2020/06/11	7	21.10	0	0.00	21.10	7	8,162	0.09%
2020/06/10	1	21.65	1	22.05	21.70	0	8,231	0.00%
2020/06/08	5	21.45	0	0.00	21.60	5	8,544	0.06%
2020/06/05	5	21.80	0	0.00	21.80	5	8,542	0.06%
2020/06/04	5	21.85	1	22.25	21.75	4	8,587	0.05%
2020/06/03	2	21.95	5	22.15	21.95	-3	8,648	-0.03%
2020/06/02	0	0.00	1	21.50	21.70	-1	8,681	-0.01%
2020/05/29	0	0.00	17	20.92	20.75	-17	8,590	-0.20%
2020/05/28	1	20.10	1	20.45	20.20	0	8,300	0.00%
2020/05/27	10	20.15	0	0.00	20.25	10	8,301	0.12%
2020/05/26	1	20.20	0	0.00	20.20	1	8,363	0.01%
2020/05/20	2	20.60	2	20.50	20.60	0	8,366	0.00%
2020/05/19	2	20.60	0	0.00	20.35	2	8,511	0.02%
2020/05/14	2	20.80	0	0.00	20.50	2	8,683	0.02%
2020/05/11	1	21.80	0	0.00	21.40	1	8,647	0.01%
2020/05/08	4	21.94	2	21.90	21.80	2	8,641	0.02%
2020/05/07	2	22.25	0	0.00	21.90	2	8,568	0.02%
2020/05/06	3	22.97	1	23.65	22.70	2	8,363	0.02%
2020/05/05	40	21.80	6	21.80	21.85	34	7,974	0.43%
2020/05/04	1	20.80	0	0.00	20.80	1	7,918	0.01%
2020/04/30	7	21.67	0	0.00	21.50	7	7,860	0.09%
2020/04/29	3	21.05	0	0.00	21.05	3	7,796	0.04%
2020/04/28	7	21.00	0	0.00	20.90	7	7,859	0.09%
2020/04/27	1	21.15	0	0.00	20.95	1	7,950	0.01%
2020/04/24	0	0.00	6.3	21.69	21.40	-6.3	7,907	-0.08%
2020/04/23	4	21.90	1	21.70	21.70	3	7,924	0.04%
2020/04/16	1	22.00	0	0.00	22.75	1	7,755	0.01%
2020/04/13	1	22.35	0	0.00	22.60	1	7,245	0.01%
2020/04/09	2	22.20	1.2	22.44	22.40	0.8	7,182	0.01%
2020/04/08	2	22.25	1	22.45	22.80	1	7,182	0.01%
2020/04/07	1	22.45	6	22.22	22.45	-5	7,275	-0.07%
2020/04/06	3	21.60	5	21.91	22.15	-2	7,363	-0.03%
2020/04/01	0	0.00	2	21.15	20.90	-2	7,208	-0.03%
2020/03/31	1	19.35	1	19.50	19.60	0	6,975	0.00%
2020/03/30	1	19.30	2	19.60	19.70	-1	6,938	-0.01%
2020/03/25	1	19.00	1	19.50	19.30	0	6,868	0.00%
2020/03/24	0	0.00	2	18.00	18.15	-2	6,813	-0.03%
2020/03/20	1	17.95	0	0.00	17.85	1	6,847	0.01%
2020/03/19	3	17.47	3	17.57	17.30	0	6,753	0.00%
2020/03/17	2	17.60	2	17.88	18.55	0	6,705	0.00%
2020/03/16	0	0.00	2	18.00	18.05	-2	6,617	-0.03%
2020/03/13	2	17.03	2	17.30	18.30	0	6,603	0.00%
2020/03/12	2	18.93	14	18.71	18.75	-12	6,414	-0.19%
2020/03/10	10	20.35	16	20.12	20.25	-6	6,390	-0.09%
2020/03/06	9	21.23	0	0.00	21.10	9	6,310	0.14%
2020/03/05	3	21.65	3	22.05	22.30	0	6,333	0.00%
2020/02/27	1	21.30	0	0.00	21.05	1	7,238	0.01%
2020/02/21	5	22.75	1	22.75	22.75	4	7,852	0.05%
2020/02/20	10	23.90	0	0.00	22.60	10	7,908	0.13%
2020/02/19	0	23.30	0	0.00	23.40	0	8,037	0.00%
2020/02/17	3	21.75	3	22.10	22.10	0	8,315	0.00%
2020/02/11	0	0.00	1	21.00	21.20	-1	8,321	-0.01%
2020/02/03	1	18.80	1	19.05	19.25	0	8,828	0.00%
2020/01/31	1	19.05	1	19.30	19.60	0	8,952	0.00%
2020/01/30	2	20.53	3	19.72	19.50	-1	8,958	-0.01%
2020/01/20	0	0.00	5	21.45	21.65	-5	8,809	-0.06%
2020/01/15	0	0.00	2	21.35	21.30	-2	9,057	-0.02%
2020/01/14	2	21.20	0	0.00	21.20	2	9,062	0.02%
2020/01/09	0	0.00	2	20.78	20.80	-2	9,054	-0.02%
2020/01/07	1	20.55	20	20.60	20.70	-19	9,209	-0.21%
2020/01/06	1	20.45	1	20.60	20.75	0	9,244	0.00%
2020/01/03	1	20.80	45	21.06	20.70	-44	9,254	-0.48%
2019/12/30	6	21.97	2	21.05	22.10	4	9,115	0.04%
2019/12/27	1	20.80	1	21.10	20.85	0	8,982	0.00%
2019/12/23	1	20.95	0	0.00	20.95	1	9,154	0.01%
2019/12/20	1	20.70	42	21.10	20.95	-41	9,165	-0.45%
2019/12/19	1	20.75	0	0.00	20.70	1	9,054	0.01%
2019/12/17	0	0.00	46	20.76	21.00	-46	9,109	-0.50%
2019/12/16	0	0.00	10	20.69	20.60	-10	9,144	-0.11%
2019/12/13	2	20.80	0	0.00	20.60	2	9,141	0.02%
2019/12/12	0	0.00	1	21.15	20.90	-1	9,128	-0.01%
2019/12/10	1	21.30	0	0.00	21.05	1	9,126	0.01%
2019/12/09	2	21.45	2	21.55	21.60	0	9,079	0.00%
2019/12/04	2	21.55	0	0.00	21.55	2	9,248	0.02%
2019/12/02	5	21.90	0	0.00	21.90	5	9,716	0.05%
2019/11/29	3	22.45	1	22.70	22.05	2	9,780	0.02%
2019/11/28	0	0.00	8	22.30	22.05	-8	9,713	-0.08%
2019/11/27	137	23.65	6	23.40	23.15	131	9,664	1.36%	大買/鉅額交易
2019/11/26	4	23.88	2	24.00	23.70	2	9,509	0.02%
2019/11/25	2	23.10	6	23.00	23.10	-4	9,259	-0.04%
2019/11/22	2	22.93	0	0.00	22.85	2	9,413	0.02%
2019/11/21	3	22.17	4	21.99	22.40	-1	9,351	-0.01%
2019/11/20	5	21.21	2	21.50	21.85	3	9,359	0.03%
2019/11/19	1	20.50	0	0.00	20.95	1	9,542	0.01%
2019/11/18	4	20.38	1	20.65	20.30	3	9,567	0.03%
2019/11/15	3	19.70	2	19.65	20.10	1	9,415	0.01%
2019/11/13	2	18.05	2	18.15	18.15	0	8,996	0.00%
2019/11/11	3	18.08	3	18.20	18.15	0	9,043	0.00%
2019/11/07	0	0.00	1	18.35	18.35	-1	9,117	-0.01%
2019/11/06	2	18.18	1	18.30	18.40	1	9,184	0.01%
2019/11/04	1	17.95	1	18.20	18.45	0	9,313	0.00%
2019/11/01	1	18.15	1	18.25	18.25	0	9,375	0.00%
2019/10/30	21	17.89	1	17.95	18.05	20	9,275	0.22%
2019/10/29	1	18.00	0	0.00	17.90	1	9,265	0.01%
2019/10/28	2	17.63	3	17.77	17.80	-1	9,295	-0.01%
2019/10/25	0	0.00	1	17.90	17.85	-1	9,369	-0.01%
2019/10/24	0	0.00	1	17.25	17.70	-1	9,428	-0.01%
2019/10/23	1	16.85	1	16.95	16.95	0	9,422	0.00%
2019/10/22	1	17.10	0	0.00	17.05	1	9,452	0.01%
2019/10/18	0	0.00	2	17.25	17.10	-2	9,572	-0.02%
2019/10/17	2	17.10	0	0.00	17.15	2	9,685	0.02%
2019/10/16	0	0.00	1	17.00	17.25	-1	9,792	-0.01%
2019/10/15	1	16.75	0	0.00	16.75	1	9,862	0.01%
2019/10/14	0	0.00	1	16.90	16.95	-1	9,950	-0.01%
2019/10/08	0	0.00	1	16.55	16.65	-1	10,868	-0.01%
2019/10/07	1	16.30	2	16.38	16.35	-1	11,267	-0.01%
2019/10/04	1	16.30	0	0.00	16.25	1	11,757	0.01%
2019/10/03	3	16.43	3	16.55	16.45	0	12,099	0.00%
2019/10/02	1	16.70	1	16.85	16.70	0	12,267	0.00%
2019/10/01	2	16.70	0	0.00	16.70	2	12,426	0.02%
2019/09/27	0	0.00	2	16.93	17.00	-2	12,532	-0.02%
2019/09/26	3	17.58	0	0.00	17.25	3	12,731	0.02%
2019/09/25	1	17.70	1	17.80	17.70	0	12,983	0.00%
2019/09/24	1	17.90	1	17.85	17.85	0	13,504	0.00%
2019/09/23	3	17.92	1	18.05	18.00	2	13,865	0.01%
2019/09/20	0	0.00	3.4	17.82	18.10	-3.4	14,276	-0.02%
2019/09/19	4	17.55	3	17.68	17.65	1	14,462	0.01%
2019/09/18	0	0.00	1	17.95	17.80	-1	14,824	-0.01%
2019/09/16	1	17.80	0	0.00	17.75	1	15,601	0.01%
2019/09/11	0	0.00	1	17.55	17.35	-1	15,995	-0.01%
2019/09/10	1	17.35	2	17.35	17.25	-1	16,545	-0.01%
2019/09/09	3	17.08	0	0.00	17.20	3	16,728	0.02%
2019/09/06	0	0.00	11	17.17	17.30	-11	16,931	-0.06%
2019/09/05	4	16.30	5	16.74	17.15	-1	17,301	-0.01%
2019/09/04	6	16.42	8	16.89	16.95	-2	17,261	-0.01%
2019/09/03	15	17.01	2	17.25	16.85	13	17,605	0.07%
2019/09/02	1	17.30	6	17.26	17.35	-5	17,774	-0.03%
2019/08/30	3	16.73	18	16.93	16.85	-15	18,056	-0.08%
2019/08/29	3	16.73	1	16.90	16.80	2	18,340	0.01%
2019/08/27	1	16.50	1	16.80	17.20	0	18,767	0.00%
2019/08/23	17	16.90	11	16.89	17.20	6	18,586	0.03%
2019/08/22	11	16.91	14	16.68	17.50	-3	18,861	-0.02%
2019/08/21	13	18.12	0	0.00	17.60	13	18,957	0.07%
2019/08/20	4	18.36	4	18.28	18.45	0	19,025	0.00%
2019/08/19	2	18.65	2	18.80	18.60	0	19,267	0.00%
2019/08/16	7	18.54	4	18.65	18.70	3	19,623	0.02%
2019/08/15	10	18.48	8	18.64	18.70	2	19,732	0.01%
2019/08/14	0	0.00	16	18.87	18.90	-16	19,820	-0.08%
2019/08/13	30	18.57	17	18.78	18.70	13	19,818	0.07%
2019/08/08	1	18.70	7	18.94	18.75	-6	19,845	-0.03%
2019/08/07	3	18.48	1	18.75	18.75	2	19,921	0.01%
2019/08/06	1	18.35	12	18.73	19.00	-11	19,922	-0.06%
2019/08/02	6	18.79	3	18.88	18.70	3	20,041	0.01%
2019/08/01	9	19.57	0	0.00	19.15	9	20,065	0.04%
2019/07/31	1	20.20	2	20.00	20.20	-1	20,011	0.00%
2019/07/30	1	19.80	22	19.78	19.75	-21	19,903	-0.11%
2019/07/26	11	18.97	6	19.25	19.25	5	19,774	0.03%
2019/07/25	14	19.53	2	19.60	19.50	12	19,590	0.06%
2019/07/24	7	19.71	4	19.75	19.85	3	19,639	0.02%
2019/07/23	0	0.00	19	19.95	19.95	-19	19,602	-0.10%
2019/07/19	2	19.40	1	19.60	19.65	1	19,570	0.01%
2019/07/18	4	19.36	0	0.00	19.20	4	19,505	0.02%
2019/07/17	11	19.47	0	0.00	19.25	11	19,357	0.06%
2019/07/16	0	0.00	8	19.36	19.45	-8	19,196	-0.04%
2019/07/15	0	0.00	6	18.62	19.00	-6	19,103	-0.03%
2019/07/12	15	18.47	12	18.28	18.45	3	18,755	0.02%
2019/07/11	5	18.75	5	18.96	18.75	0	18,384	0.00%
2019/07/10	4	18.66	9	18.73	18.95	-5	18,198	-0.03%
2019/07/09	19	18.61	9	18.25	18.50	10	17,815	0.06%
2019/07/08	9	18.89	6	18.98	18.95	3	18,178	0.02%
2019/07/05	4	19.10	0	0.00	19.10	4	18,579	0.02%
2019/07/04	1	19.45	0	0.00	19.35	1	18,778	0.01%
2019/07/03	40	19.45	45	19.73	19.30	-5	18,997	-0.03%
2019/07/02	137	19.46	135	19.43	19.15	2	18,961	0.01%	大買/大賣/
2019/07/01	3	19.20	19	19.64	19.85	-16	18,755	-0.09%
2019/06/28	9	18.63	9	18.78	18.75	0	18,324	0.00%
2019/06/27	12	18.96	4	19.00	18.90	8	18,068	0.04%
2019/06/26	4	18.90	1	19.20	19.20	3	17,757	0.02%
2019/06/25	5	19.17	2	19.20	19.05	3	17,867	0.02%
2019/06/24	0	0.00	1	19.50	19.75	-1	17,605	-0.01%
2019/06/21	23	19.93	18	20.31	19.15	5	17,811	0.03%
2019/06/19	10	19.20	11	19.55	19.80	-1	17,381	-0.01%
2019/06/18	7	19.61	3	19.78	19.15	4	17,041	0.02%
2019/06/17	3	20.40	1	20.45	20.55	2	16,477	0.01%
2019/06/14	1	20.25	1	20.50	20.80	0	16,136	0.00%
2019/06/13	75	21.07	75.6	21.34	20.80	-0.6	15,965	0.00%
2019/06/12	0	0.00	1.6	20.61	20.55	-1.6	15,473	-0.01%
2019/06/11	4	20.71	1	20.75	20.30	3	15,276	0.02%
2019/06/10	4	21.83	3	22.23	21.55	1	14,681	0.01%
2019/06/06	6	21.99	7	22.22	22.10	-1	14,340	-0.01%
2019/06/05	1	21.40	5	21.40	21.70	-4	13,972	-0.03%
2019/06/04	3	21.05	1	20.95	19.75	2	13,549	0.01%
2019/05/31	2	21.45	0	0.00	21.75	2	12,945	0.02%
2019/05/29	4	21.70	1	21.00	21.15	3	12,918	0.02%
2019/05/28	2	21.98	2	22.20	22.25	0	12,559	0.00%
2019/05/24	4	22.16	4	22.50	22.20	0	12,444	0.00%
2019/05/23	1	22.30	0	0.00	22.10	1	12,101	0.01%
2019/05/20	0	0.00	1	22.60	22.65	-1	11,511	-0.01%
2019/05/17	2	22.03	5	22.27	22.25	-3	11,502	-0.03%
2019/05/16	1	22.10	0	0.00	22.10	1	11,616	0.01%
2019/05/15	2	21.70	0	0.00	22.25	2	11,487	0.02%
2019/05/14	1	21.75	3	21.83	22.20	-2	11,365	-0.02%
2019/05/13	2	21.83	0	0.00	21.20	2	11,421	0.02%
2019/05/10	0	0.00	1	22.60	23.10	-1	11,388	-0.01%
2019/05/09	0	0.00	1	22.20	22.05	-1	11,291	-0.01%
2019/05/08	1	22.90	0	0.00	22.85	1	11,204	0.01%
2019/05/07	2	23.08	1	23.40	23.10	1	11,212	0.01%
2019/05/06	0	0.00	2	23.55	23.40	-2	11,262	-0.02%
2019/05/03	1	23.35	0	0.00	23.25	1	11,260	0.01%
2019/05/02	1	23.40	0	0.00	23.50	1	11,287	0.01%
2019/04/30	0	0.00	1	23.60	23.80	-1	11,381	-0.01%
2019/04/24	1	24.70	0	0.00	24.20	1	12,488	0.01%
2019/04/18	1	25.25	3	25.22	24.70	-2	13,872	-0.01%
2019/04/17	0	25.60	13	25.65	25.85	-13	14,091	-0.09%
2019/04/16	1	25.40	16	26.96	26.60	-15	14,126	-0.11%
2019/04/15	41	29.02	6	28.47	27.70	35	14,031	0.25%
2019/04/12	42	29.48	44	29.92	29.50	-2	14,076	-0.01%
2019/04/11	72	29.93	72	29.99	29.55	0	13,466	0.00%
2019/04/10	2	28.65	1	29.10	29.80	1	13,209	0.01%
2019/04/09	0	0.00	101	28.23	28.30	-101	13,365	-0.76%	大賣/鉅額交易
2019/04/08	0	25.75	3	25.22	25.75	-3	13,374	-0.02%
2019/04/03	2	23.25	2	23.45	23.45	0	14,466	0.00%
2019/04/02	3	23.63	2	23.83	23.65	1	15,329	0.01%
2019/04/01	3	23.62	1	23.90	24.15	2	16,177	0.01%
2019/03/29	0	0.00	8	24.43	24.30	-8	17,091	-0.05%
2019/03/28	0	0.00	4	23.74	24.75	-4	17,237	-0.02%
2019/03/26	11	24.54	16	24.96	24.85	-5	17,551	-0.03%
2019/03/25	15	24.25	2	25.05	24.90	13	17,804	0.07%
2019/03/22	21	26.13	0	0.00	25.65	21	18,464	0.11%
2019/03/21	22	25.81	21	26.34	26.15	1	18,702	0.01%
2019/03/19	0	0.00	1	26.55	26.45	-1	18,865	-0.01%
2019/03/15	1	26.30	6	26.44	26.25	-5	19,389	-0.03%
2019/03/13	0	0.00	1	26.10	26.10	-1	19,788	-0.01%
2019/03/11	0	0.00	1	25.80	25.65	-1	20,284	0.00%
2019/03/08	2	25.43	1	25.70	25.55	1	20,845	0.00%
2019/03/07	1	25.90	0	0.00	25.90	1	23,868	0.00%
2019/03/06	5	26.40	0	0.00	26.05	5	24,135	0.02%
2019/03/05	40	26.48	0	0.00	26.30	40	24,464	0.16%
2019/02/27	20	25.90	30	26.37	26.80	-10	25,603	-0.04%
2019/02/26	43	25.81	53	26.15	26.05	-10	25,578	-0.04%
2019/02/25	11	26.25	3	26.15	26.40	8	25,626	0.03%
2019/02/22	42	27.90	40	27.80	25.90	2	25,797	0.01%
2019/02/21	0	0.00	5	26.50	26.60	-5	25,444	-0.02%
2019/02/20	0	0.00	2	26.23	26.30	-2	25,820	-0.01%
2019/02/19	1	25.80	0.3	25.70	25.80	0.7	26,184	0.00%
2019/02/15	6	26.11	0	0.00	25.90	6	27,270	0.02%
2019/02/14	1	25.80	6	26.53	26.30	-5	27,498	-0.02%
2019/02/12	0	0.00	1	26.20	26.10	-1	27,929	0.00%
2019/02/11	7	25.97	0	0.00	25.80	7	28,180	0.02%
2019/01/30	0	0.00	1	26.80	26.90	-1	28,316	0.00%
2019/01/28	40	26.91	0	0.00	26.10	40	29,234	0.14%
2019/01/25	0	0.00	41	26.85	27.10	-41	29,464	-0.14%
2019/01/24	41	26.45	18	26.30	26.65	23	29,714	0.08%
2019/01/23	10	26.35	10	26.55	26.35	0	29,965	0.00%
2019/01/22	38	25.89	60	26.18	26.25	-22	30,405	-0.07%
2019/01/21	20	25.85	21	26.10	26.10	-1	31,040	0.00%
2019/01/18	22	25.68	31	25.80	26.10	-9	31,328	-0.03%
2019/01/17	40	25.98	0	0.00	25.60	40	31,591	0.13%
2019/01/16	53	25.87	48	26.15	25.50	5	32,071	0.02%
2019/01/15	4	25.80	2	26.00	26.60	2	32,225	0.01%
2019/01/14	2	25.80	0	0.00	24.90	2	32,476	0.01%
2019/01/11	0	0.00	3	26.32	26.95	-3	32,773	-0.01%
2019/01/10	2	26.73	0	0.00	25.85	2	33,515	0.01%
2019/01/09	1	26.85	3	27.05	27.05	-2	33,874	-0.01%
2019/01/08	22	26.15	21	26.38	26.45	1	33,861	0.00%
2019/01/07	0	0.00	20	26.35	26.50	-20	33,744	-0.06%
2019/01/04	1	25.05	1	25.50	25.35	0	33,857	0.00%
2019/01/03	22	25.83	1	25.75	25.90	21	34,133	0.06%
2019/01/02	20	25.75	22	26.01	26.00	-2	34,148	-0.01%
2018/12/28	32	25.27	65	25.77	25.90	-33	34,188	-0.10%
2018/12/27	43	25.69	40	26.08	25.35	3	33,933	0.01%
2018/12/26	31	25.24	0	0.00	25.15	31	33,591	0.09%
2018/12/25	10	24.03	17	23.91	25.00	-7	33,485	-0.02%
2018/12/24	3	25.03	67	24.47	24.30	-64	32,466	-0.20%
2018/12/22	15	28.04	6	28.98	26.95	9	31,995	0.03%
2018/12/21	21	30.70	21	31.54	29.85	0	31,703	0.00%
2018/12/20	12	33.21	12	33.33	33.15	0	30,989	0.00%
2018/12/19	12	34.14	18	34.79	33.50	-6	30,839	-0.02%
2018/12/18	11	32.80	2	33.25	33.80	9	30,333	0.03%
2018/12/17	6	30.92	14.1	32.95	34.00	-8.1	30,131	-0.03%
2018/12/14	5	32.43	0	0.00	32.40	5	28,984	0.02%
2018/12/13	4	36.19	0	0.00	35.95	4	28,779	0.01%
2018/12/12	5	36.60	0	0.00	37.15	5	28,657	0.02%
2018/12/11	0	0.00	1	36.85	37.25	-1	28,519	0.00%
2018/12/10	3	35.80	1	35.70	35.70	2	28,628	0.01%
2018/12/07	6	37.11	0	0.00	36.95	6	28,793	0.02%
2018/12/06	4	37.03	4	37.33	37.15	0	28,827	0.00%
2018/12/05	22	38.47	0	0.00	38.05	22	28,641	0.08%
2018/12/04	58	39.59	62	40.05	38.80	-4	28,707	-0.01%
2018/12/03	72	39.59	4	39.84	39.55	68	28,520	0.24%
2018/11/30	53	39.90	52	40.59	40.50	1	28,076	0.00%
2018/11/29	22	39.93	28	40.32	39.85	-6	25,114	-0.02%
2018/11/28	28	39.53	88	39.97	39.50	-60	24,866	-0.24%
2018/11/27	78	39.55	0	0.00	39.60	78	24,623	0.32%
2018/11/26	3	38.65	74.4	40.71	42.40	-71.4	24,142	-0.30%
2018/11/23	32	39.13	8	39.00	39.05	24	23,760	0.10%
2018/11/22	3	39.18	4	38.98	39.00	-1	23,704	0.00%
2018/11/21	3	39.63	3	39.95	40.00	0	23,783	0.00%
2018/11/20	3	39.80	3	39.90	39.45	0	23,649	0.00%
2018/11/19	45	41.00	1	39.70	39.75	44	23,601	0.19%
2018/11/16	11	40.17	17	40.52	41.00	-6	23,394	-0.03%
2018/11/15	30	38.70	111	39.71	40.30	-81	23,108	-0.35%	大賣/
2018/11/14	9	38.72	7	39.06	38.60	2	22,939	0.01%
2018/11/13	2	37.20	4	37.30	38.00	-2	22,676	-0.01%
2018/11/12	3	37.35	1	37.85	37.20	2	22,724	0.01%
2018/11/09	53	39.11	0	0.00	39.00	53	22,757	0.23%
2018/11/08	30	39.72	2	39.83	39.60	28	22,725	0.12%
2018/11/07	5	39.70	83	40.09	40.10	-78	22,718	-0.34%
2018/11/06	3	39.33	10	40.31	40.10	-7	22,607	-0.03%
2018/11/05	22	37.94	5	39.10	39.80	17	22,259	0.08%
2018/11/02	5	36.96	32	36.73	37.45	-27	21,966	-0.12%
2018/11/01	38	36.46	20	36.88	37.20	18	21,945	0.08%
2018/10/31	0	0.00	7	35.44	36.00	-7	21,813	-0.03%
2018/10/30	8	33.53	8	33.69	33.75	0	21,765	0.00%
2018/10/29	109	35.16	123	33.76	33.90	-14	21,676	-0.06%	大買/大賣/
2018/10/26	81	36.10	81	35.70	35.80	0	21,604	0.00%
2018/10/25	8	36.21	3	35.80	36.95	5	21,657	0.02%
2018/10/24	1	34.75	16	35.47	36.00	-15	21,581	-0.07%
2018/10/23	4	35.23	2	35.78	35.00	2	21,479	0.01%
2018/10/22	3	36.53	0	0.00	37.05	3	21,681	0.01%
2018/10/18	88	41.20	10	38.00	37.20	78	22,007	0.35%
2018/10/17	48	40.40	66	40.00	41.25	-18	21,744	-0.08%
2018/10/16	26	37.85	24	38.05	37.80	2	21,618	0.01%
2018/10/15	27	38.39	28	39.15	38.00	-1	22,531	0.00%
2018/10/12	46	38.29	32	38.45	38.80	14	23,536	0.06%
2018/10/11	67	37.21	66	37.56	38.60	1	25,095	0.00%
2018/10/09	2	38.30	3	38.50	38.45	-1	26,003	0.00%
2018/10/08	41	39.07	40	38.25	38.35	1	27,388	0.00%
2018/10/05	38	38.70	38	39.01	39.30	0	28,407	0.00%
2018/10/04	63	39.24	63	39.45	39.45	0	29,031	0.00%
2018/10/03	32	39.20	34	39.50	39.40	-2	29,678	-0.01%
2018/10/02	0	0.00	8	38.73	39.00	-8	31,099	-0.03%
2018/10/01	12	37.45	2	38.58	37.20	10	31,768	0.03%
2018/09/28	5	40.55	6.5	40.03	40.30	-1.5	31,799	0.00%
2018/09/27	1	39.10	4	39.08	39.15	-3	31,405	-0.01%
2018/09/25	0	0.00	5	37.45	37.80	-5	31,642	-0.02%
2018/09/21	5	36.35	0	0.00	36.95	5	31,567	0.02%
2018/09/19	1	37.00	0	0.00	36.90	1	31,926	0.00%
2018/09/18	10	36.70	110	37.00	37.00	-100	32,060	-0.31%	大賣/
2018/09/17	50	36.57	0	0.00	36.85	50	32,169	0.16%
2018/09/14	50	36.88	1	37.20	36.75	49	32,605	0.15%
2018/09/13	0	0.00	12	35.71	36.55	-12	32,620	-0.04%
2018/09/11	1	33.00	16	32.30	32.90	-15	33,312	-0.05%
2018/09/10	1	32.40	0	0.00	31.40	1	33,526	0.00%
2018/09/07	10	34.90	6	35.20	34.60	4	33,685	0.01%
2018/09/06	10	34.83	23	35.61	35.50	-13	33,649	-0.04%
2018/09/05	12	35.58	0	0.00	35.40	12	33,726	0.04%
2018/09/03	14	36.56	5	36.53	36.45	9	34,137	0.03%
2018/08/31	2	38.19	0	0.00	37.50	2	34,049	0.01%
2018/08/30	5	38.50	2	38.55	38.20	3	34,000	0.01%
2018/08/28	1	37.70	3	37.68	37.90	-2	33,990	-0.01%
2018/08/27	13	37.10	23	36.92	36.95	-10	33,762	-0.03%
2018/08/24	2	37.05	3	36.87	37.00	-1	33,703	0.00%
2018/08/23	2	36.75	4	37.30	37.35	-2	33,748	-0.01%
2018/08/22	12	36.46	2	36.55	36.45	10	33,591	0.03%
2018/08/21	7	35.23	8	36.02	37.00	-1	33,515	0.00%
2018/08/20	1	34.00	18	34.90	34.90	-17	33,258	-0.05%
2018/08/17	21	36.20	19	36.01	35.95	2	32,963	0.01%
2018/08/16	15	37.02	1	36.95	36.50	14	32,932	0.04%
2018/08/15	3	37.72	7	37.85	37.75	-4	32,796	-0.01%
2018/08/14	2	37.63	3	37.98	38.00	-1	32,689	0.00%
2018/08/13	4	37.08	18.4	37.55	37.85	-14.4	32,452	-0.04%
2018/08/10	3	38.12	0	0.00	37.55	3	32,335	0.01%
2018/08/09	5	37.90	5	38.14	38.50	0	32,402	0.00%
2018/08/08	6	38.33	5	38.40	38.50	1	32,045	0.00%
2018/08/07	21	37.98	30	38.54	37.80	-9	31,959	-0.03%
2018/08/06	7	37.60	8	37.93	38.40	-1	31,876	0.00%
2018/08/03	3	38.55	5.5	38.41	38.30	-2.5	31,840	-0.01%
2018/08/02	12	38.39	23	38.59	38.25	-11	31,622	-0.03%
2018/08/01	21	39.27	16	39.20	38.55	5	31,208	0.02%
2018/07/31	4	38.88	25	38.63	39.00	-21	30,949	-0.07%
2018/07/30	13	39.17	1	38.85	38.85	12	30,952	0.04%
2018/07/27	21	40.24	23	40.49	40.30	-2	30,732	-0.01%
2018/07/26	19	39.09	78	39.62	41.00	-59	30,091	-0.20%
2018/07/25	13.4	38.14	9	37.93	37.80	4.4	28,944	0.02%
2018/07/24	10	37.93	15	38.31	37.85	-5	28,687	-0.02%
2018/07/23	14	37.23	18	37.20	37.70	-4	28,353	-0.01%
2018/07/20	34	37.31	34	37.87	37.85	0	28,098	0.00%
2018/07/19	25	37.33	24	37.72	39.10	1	27,102	0.00%
2018/07/18	42	38.30	15.6	37.72	36.30	26.4	26,238	0.10%
2018/07/17	16	37.43	16	37.47	38.50	0	24,840	0.00%
2018/07/16	94	36.05	5	36.50	36.90	89	24,405	0.36%
2018/07/13	6	34.10	4.9	34.69	35.30	1.1	23,929	0.00%
2018/07/12	3	32.87	6	33.18	33.10	-3	24,538	-0.01%
2018/07/11	2	30.58	6	31.01	32.20	-4	23,919	-0.02%
2018/07/10	6	31.92	12	32.36	31.30	-6	23,340	-0.03%
2018/07/09	2	29.15	21.9	30.58	30.90	-19.9	22,037	-0.09%
2018/07/06	1	28.45	5	28.25	28.10	-4	21,204	-0.02%
2018/07/05	6	27.42	0	0.00	27.80	6	20,833	0.03%
2018/07/04	0	0.00	14	28.21	28.15	-14	21,097	-0.07%
2018/06/29	15	27.10	19	27.34	27.10	-4	20,693	-0.02%
2018/06/28	0.1	25.30	0	0.00	25.45	0.1	20,663	0.00%
2018/06/27	1	27.05	1	26.90	26.50	0	20,964	0.00%
2018/06/26	0	0.00	3	26.95	26.85	-3	21,086	-0.01%
2018/06/25	9	27.40	2	28.80	27.00	7	21,130	0.03%
2018/06/22	1	27.70	0	0.00	28.00	1	20,991	0.00%
2018/06/21	0	0.00	12	27.65	27.90	-12	20,985	-0.06%
2018/06/20	1	27.05	5	27.15	27.00	-4	21,129	-0.02%
2018/06/19	3	26.50	1	26.40	26.30	2	21,445	0.01%
2018/06/15	0	0.00	40	25.85	26.10	-40	21,482	-0.19%
2018/06/12	0	0.00	47	25.11	25.75	-47	21,844	-0.22%
2018/06/11	0	0.00	6	23.95	24.00	-6	22,367	-0.03%
2018/06/08	4	23.54	0	0.00	23.30	4	22,829	0.02%
2018/06/07	1	23.35	1	23.55	23.35	0	23,263	0.00%
2018/06/06	1	23.35	0	0.00	23.40	1	23,888	0.00%
2018/06/05	5	23.90	15	23.75	23.55	-10	24,446	-0.04%
2018/06/04	0	0.00	6	23.00	22.95	-6	24,801	-0.02%
2018/06/01	5	23.20	8	23.06	23.05	-3	25,229	-0.01%
2018/05/31	6	22.53	1	22.75	22.55	5	25,319	0.02%
2018/05/30	3	22.50	5	22.60	22.80	-2	25,375	-0.01%
2018/05/29	0	0.00	1	22.90	22.75	-1	25,592	0.00%
2018/05/28	5	22.76	0	0.00	22.80	5	25,703	0.02%
2018/05/25	5	23.30	0	0.00	23.10	5	25,810	0.02%
2018/05/24	3	23.65	10	23.27	23.65	-7	25,851	-0.03%
2018/05/22	1	22.55	1	22.85	22.65	0	26,037	0.00%
2018/05/17	0	0.00	8	23.12	23.20	-8	26,496	-0.03%
2018/05/16	7	22.24	0	0.00	22.30	7	26,423	0.03%
2018/05/15	1	22.65	0	0.00	22.70	1	26,477	0.00%
2018/05/14	10	23.20	15	23.09	23.15	-5	26,886	-0.02%
2018/05/11	0	0.00	7	22.56	22.90	-7	26,943	-0.03%
2018/05/10	3	21.98	0	0.00	21.95	3	26,822	0.01%
2018/05/08	3	22.40	1	22.60	22.60	2	26,916	0.01%
2018/05/07	0	0.00	1	22.30	22.25	-1	27,186	0.00%
2018/05/04	3	21.48	2	22.00	21.85	1	26,992	0.00%
2018/05/03	0	0.00	1	22.20	21.85	-1	27,328	0.00%
2018/05/02	5	22.03	1	22.05	21.85	4	27,866	0.01%
2018/04/30	0	0.00	2	22.30	22.25	-2	28,055	-0.01%
2018/04/27	6	21.66	2	22.25	21.50	4	28,147	0.01%
2018/04/26	13	21.60	1	22.00	21.00	12	28,129	0.04%
2018/04/24	40	24.83	31	25.10	24.65	9	30,043	0.03%
2018/04/23	54	25.93	22	25.64	25.55	32	31,044	0.10%
2018/04/20	5	26.25	66	26.38	26.60	-61	31,914	-0.19%
2018/04/19	34	25.30	8	25.85	26.00	26	31,765	0.08%
2018/04/18	5	24.56	52	24.06	25.10	-47	31,735	-0.15%
2018/04/17	1	22.95	4	23.05	22.95	-3	30,391	-0.01%
2018/04/16	40	23.53	0	0.00	22.90	40	31,112	0.13%
2018/04/13	1	23.30	41	23.40	23.30	-40	31,783	-0.13%
2018/04/12	40	23.10	0	0.00	22.95	40	32,459	0.12%
2018/04/11	0	0.00	1	23.05	23.10	-1	32,598	0.00%
2018/04/10	1	22.75	10	23.33	22.75	-9	32,878	-0.03%
2018/04/09	1	22.85	47	22.88	22.85	-46	32,705	-0.14%
2018/04/03	2	22.55	4	22.69	22.45	-2	32,680	-0.01%
2018/04/02	4	22.20	10	22.20	22.20	-6	33,321	-0.02%
2018/03/31	3	21.75	8	22.33	22.25	-5	33,665	-0.01%
2018/03/30	0	0.00	4	22.21	22.45	-4	34,037	-0.01%
2018/03/29	26	22.08	1	21.85	21.10	25	34,292	0.07%
2018/03/28	5	22.60	0	0.00	22.25	5	34,780	0.01%
2018/03/26	22	22.40	1	22.40	22.40	21	35,658	0.06%
2018/03/23	57	20.46	36	22.27	22.60	21	35,662	0.06%
2018/03/22	16	21.76	0	0.00	20.60	16	35,100	0.05%
2018/03/21	2	22.85	60	22.43	22.30	-58	34,713	-0.17%
2018/03/20	1	22.75	0	0.00	23.15	1	35,738	0.00%
2018/03/19	45	22.70	47	22.71	23.15	-2	35,883	-0.01%
2018/03/16	27	23.17	0	0.00	22.85	27	36,479	0.07%
2018/03/15	2	23.25	16	23.34	23.40	-14	36,500	-0.04%
2018/03/14	12	22.19	4	22.70	22.70	8	36,098	0.02%
2018/03/13	3	22.50	0	0.00	22.70	3	36,315	0.01%
2018/03/12	47	22.99	2.8	22.48	22.50	44.2	37,135	0.12%
2018/03/09	1	24.10	8	24.10	24.05	-7	37,162	-0.02%
2018/03/08	40	25.00	40	25.30	24.70	0	36,993	0.00%
2018/03/07	0	0.00	1	24.50	24.45	-1	36,686	0.00%
2018/03/06	1	24.80	0	0.00	24.05	1	37,174	0.00%
2018/03/05	0	0.00	5	24.80	24.55	-5	38,010	-0.01%
2018/03/02	5	24.83	0	0.00	24.65	5	38,517	0.01%
2018/03/01	0	25.05	13	25.75	25.20	-13	39,166	-0.03%
2018/02/27	10	25.85	0	0.00	25.30	10	40,119	0.02%
2018/02/26	0	0.00	5	25.85	25.85	-5	40,682	-0.01%
2018/02/23	30	25.81	29	25.98	25.95	1	41,882	0.00%
2018/02/22	22	25.39	10	25.55	25.50	12	42,156	0.03%
2018/02/21	2	24.70	26	24.51	25.10	-24	43,062	-0.06%
2018/02/12	10	23.15	1	23.35	23.15	9	44,709	0.02%
2018/02/09	5	21.90	20	22.25	22.45	-15	45,662	-0.03%
2018/02/08	0	0.00	1	23.15	22.75	-1	45,765	0.00%
2018/02/07	8	23.18	4	23.23	23.20	4	45,725	0.01%
2018/02/06	13	23.30	5	22.18	22.45	8	45,631	0.02%
2018/02/05	12	23.68	6	24.23	24.10	6	45,150	0.01%
2018/02/02	6	23.53	7	24.00	24.20	-1	44,938	0.00%
2018/02/01	10	24.50	27	24.13	23.85	-17	44,976	-0.04%
2018/01/31	6	23.58	2.1	24.14	23.90	3.9	44,858	0.01%
2018/01/30	2	23.25	8	23.86	23.80	-6	44,613	-0.01%
2018/01/29	23	23.91	0	0.00	23.60	23	44,175	0.05%
2018/01/26	17	23.87	23	24.31	24.40	-6	43,975	-0.01%
2018/01/25	7	23.54	2	24.50	23.35	5	43,454	0.01%
2018/01/24	1	25.25	1	25.75	25.15	0	43,046	0.00%
2018/01/23	1	26.10	1	25.55	25.80	0	42,885	0.00%
2018/01/22	49	26.10	9	25.90	25.65	40	42,862	0.09%
2018/01/19	17	25.71	27	26.30	26.40	-10	42,647	-0.02%
2018/01/18	36	26.51	44	25.75	25.40	-8	41,939	-0.02%
2018/01/17	27	27.77	2.8	27.63	27.35	24.2	41,695	0.06%
2018/01/16	13	26.13	11	26.08	27.40	2	40,665	0.00%
2018/01/15	1	24.85	3	24.95	25.05	-2	39,476	-0.01%
2018/01/12	11	24.52	24	24.35	24.10	-13	38,812	-0.03%
2018/01/11	4	23.54	0	0.00	23.55	4	37,846	0.01%
2018/01/10	15	23.43	31	22.99	23.60	-16	37,431	-0.04%
2018/01/09	33	22.35	2	22.85	22.15	31	36,748	0.08%
2018/01/08	4	22.18	5.2	22.39	22.60	-1.2	36,228	0.00%
2018/01/05	5	20.40	8.1	20.52	20.55	-3.1	36,017	-0.01%
2018/01/04	12	19.96	14	20.06	20.30	-2	35,795	-0.01%
2018/01/03	0	0.00	22	19.46	19.80	-22	35,508	-0.06%
2018/01/02	0	0.00	6	19.15	19.30	-6	35,193	-0.02%