大同 (2371)-元大-前金券商分點個股進出

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

大同

(2371)

可現股當沖

股價
52.40
漲跌
▲4.00
漲幅
+8.26%
成交量
90,522張
產業
上市電機機械類股
910人加入追蹤

立即追蹤
本地時間:14:30

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

大同 (2371)籌碼相關－元大-前金券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-前金券商分點個股進出
元大-前金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	4	51.63	28.5	52.06	52.40	-24.5	12,365	-0.20%
2024/11/21	11	48.19	6	47.96	48.40	5	11,086	0.04%
2024/11/20	1	47.55	1.5	47.67	47.60	-0.5	10,876	0.00%
2024/11/19	3	47.53	1	47.95	48.00	2	10,979	0.02%
2024/11/18	2	47.70	0	0.00	46.95	2	11,010	0.02%
2024/11/15	8	46.97	7	47.41	47.80	1	11,209	0.01%
2024/11/14	1.1	45.39	0	0.00	45.00	1.1	11,010	0.01%
2024/11/13	0	0.00	0	45.10	45.15	0	11,194	0.00%
2024/11/11	0.1	46.15	0	0.00	46.30	0.1	11,684	0.00%
2024/11/07	1.1	47.20	1	47.20	47.20	0.1	12,002	0.00%
2024/11/06	5.1	46.90	1	46.95	46.70	4.1	12,122	0.03%
2024/11/05	2	46.80	0	0.00	46.60	2	12,341	0.02%
2024/11/04	5	46.31	6	46.25	46.85	-1	12,748	-0.01%
2024/11/01	5	44.85	3	44.30	44.95	2	12,922	0.02%
2024/10/28	3	44.70	10	44.81	45.25	-7	13,238	-0.05%
2024/10/25	1	44.35	0	0.00	44.35	1	13,388	0.01%
2024/10/24	2	44.25	1	44.55	44.15	1	13,592	0.01%
2024/10/23	7.1	45.13	0	0.00	45.00	7.1	13,697	0.05%
2024/10/22	1	44.95	2	45.03	45.00	-1	13,974	-0.01%
2024/10/21	1	45.31	1	45.30	45.25	0	14,479	0.00%
2024/10/18	0	0.00	0.1	45.60	45.40	-0.1	14,777	0.00%
2024/10/15	1	45.80	0.1	46.00	45.80	0.9	15,309	0.01%
2024/10/14	0.1	46.25	0	0.00	46.10	0.1	15,399	0.00%
2024/10/11	0	0.00	0.4	46.54	46.55	-0.4	15,604	0.00%
2024/10/09	2.1	46.70	1	46.25	46.10	1.1	15,933	0.01%
2024/10/08	2	47.15	0	0.00	47.25	2	16,105	0.01%
2024/10/07	1	48.10	1	48.30	48.50	0	16,298	0.00%
2024/10/04	0.1	47.50	1	47.70	47.40	-0.9	16,448	-0.01%
2024/10/01	5	47.80	6	47.75	48.10	-1	16,571	-0.01%
2024/09/30	8	49.17	0	0.00	49.15	8	16,810	0.05%
2024/09/27	12	50.65	13.1	49.90	49.85	-1.1	16,833	-0.01%
2024/09/26	9.3	50.01	6.2	50.24	50.00	3.1	16,671	0.02%
2024/09/25	0.1	48.40	1	48.50	48.35	-1	16,476	-0.01%
2024/09/20	0	0.00	3	48.12	47.80	-3	16,996	-0.02%
2024/09/19	0	0.00	1	47.85	48.30	-1	17,308	-0.01%
2024/09/18	0	0.00	2	48.18	47.80	-2	17,447	-0.01%
2024/09/16	10	47.90	17.3	48.30	48.45	-7.3	17,684	-0.04%
2024/09/13	11	47.74	28	47.64	47.60	-17	18,149	-0.09%
2024/09/12	41	46.65	45.3	46.72	46.50	-4.3	18,840	-0.02%
2024/09/11	9.6	45.13	12	45.20	45.80	-2.5	19,794	-0.01%
2024/09/10	0	0.00	2	42.65	43.70	-2	22,500	-0.01%
2024/09/09	2	40.80	5	41.85	43.35	-3	24,814	-0.01%
2024/09/06	1	41.90	0	0.00	41.90	1	25,134	0.00%
2024/09/05	2	42.53	0	0.00	42.10	2	25,244	0.01%
2024/09/04	0	43.20	1	44.40	43.45	-1	25,549	0.00%
2024/09/03	2	46.15	4	46.00	45.80	-2	25,836	-0.01%
2024/09/02	0.8	45.75	2	45.40	45.20	-1.3	25,789	0.00%
2024/08/30	2	45.60	0	0.00	45.80	2	25,845	0.01%
2024/08/29	0	0.00	1	45.55	45.45	-1	25,984	0.00%
2024/08/28	0	0.00	1.3	45.65	45.90	-1.3	26,016	0.00%
2024/08/26	0	0.00	2	46.05	45.85	-2	26,419	-0.01%
2024/08/23	2	44.95	5	45.49	46.05	-3	26,491	-0.01%
2024/08/22	0	0.00	4	46.00	45.65	-4	26,514	-0.02%
2024/08/21	1.1	45.65	8	46.20	45.60	-6.9	26,964	-0.03%
2024/08/20	0	0.00	17	46.11	45.85	-17	27,447	-0.06%
2024/08/19	7.1	45.98	7	45.60	45.35	0.1	28,128	0.00%
2024/08/16	14.1	45.43	15	45.43	45.25	-0.9	28,131	0.00%
2024/08/15	2	46.40	0.1	45.85	45.25	1.9	28,330	0.01%
2024/08/14	16	46.01	2	46.05	46.35	14	28,454	0.05%
2024/08/13	9	45.91	30	46.02	46.30	-21	28,432	-0.07%
2024/08/12	5	47.35	0	0.00	47.65	5	28,664	0.02%
2024/08/09	28	47.34	25	46.88	46.80	3	29,119	0.01%
2024/08/08	10	46.35	0	0.00	45.85	10	29,815	0.03%
2024/08/07	1.1	46.32	13.4	44.87	47.30	-12.3	31,118	-0.04%
2024/08/06	16.1	43.71	2	42.60	43.45	14.1	31,592	0.04%
2024/08/05	1.1	45.23	5	44.15	44.00	-3.9	32,385	-0.01%
2024/08/02	7	49.60	2	49.75	48.85	5	33,770	0.01%
2024/08/01	2.1	50.65	47.2	50.50	50.80	-45.1	34,314	-0.13%
2024/07/31	6	50.02	6	50.42	50.00	0	34,892	0.00%
2024/07/30	15.1	50.00	2	49.83	50.50	13.1	36,217	0.04%
2024/07/29	3.1	50.54	0	0.00	50.00	3.1	37,526	0.01%
2024/07/26	2.1	51.70	1	51.40	51.60	1.1	38,278	0.00%
2024/07/23	4.2	52.03	5.3	51.95	52.40	-1.1	39,299	0.00%
2024/07/22	3.3	52.37	5.4	52.64	50.40	-2.2	41,384	-0.01%
2024/07/19	16.2	54.18	7	54.00	53.30	9.2	42,796	0.02%
2024/07/18	8.2	54.53	4	54.65	55.10	4.2	45,811	0.01%
2024/07/17	5	56.46	17	56.80	55.20	-12	48,756	-0.02%
2024/07/16	4	56.55	9	56.09	55.80	-5	54,156	-0.01%
2024/07/15	11	56.25	6	56.28	55.90	5	61,712	0.01%
2024/07/12	10.1	56.96	15	56.58	56.00	-4.9	66,709	-0.01%
2024/07/11	18.2	57.49	6	56.97	56.50	12.2	71,128	0.02%
2024/07/10	19	56.92	8	57.08	57.00	11	73,155	0.02%
2024/07/09	8	56.55	8	56.68	56.90	0	77,327	0.00%
2024/07/08	14.1	56.24	64	56.24	55.80	-50	80,694	-0.06%
2024/07/05	13	57.33	21	57.78	57.40	-8	81,811	-0.01%
2024/07/04	18.6	57.61	6	58.03	57.50	12.6	82,160	0.02%
2024/07/03	10.1	55.95	12	56.48	55.90	-1.9	82,978	0.00%
2024/07/02	4.6	56.22	53	55.84	55.70	-48.5	83,645	-0.06%
2024/07/01	14.1	56.59	4	56.80	56.40	10.1	83,876	0.01%
2024/06/28	1	57.30	36	57.41	57.00	-35	84,812	-0.04%
2024/06/27	13	57.32	9	57.80	57.10	4	85,438	0.00%
2024/06/26	10	58.21	55.4	57.83	57.70	-45.4	86,240	-0.05%
2024/06/25	0	0.00	8	57.30	58.90	-8	88,025	-0.01%
2024/06/24	2.1	57.94	2	57.40	57.10	0.1	89,856	0.00%
2024/06/21	46	58.34	5	58.28	57.90	41	92,872	0.04%
2024/06/20	29	58.83	47	59.21	58.60	-18	93,301	-0.02%
2024/06/19	58.1	58.34	45	58.90	57.90	13.1	93,020	0.01%
2024/06/18	108.1	60.36	62.2	60.35	60.10	45.9	92,347	0.05%	大買/
2024/06/17	224	60.61	210.6	60.69	60.30	13.4	91,143	0.01%	大買/大賣/
2024/06/14	148.4	57.59	78.3	57.75	57.60	70.2	88,333	0.08%	大買/
2024/06/13	21	54.96	13	54.95	55.70	8	85,884	0.01%
2024/06/12	4	54.08	1	55.00	54.00	3	85,712	0.00%
2024/06/11	30.1	55.47	13	55.46	54.80	17.1	85,653	0.02%
2024/06/07	10.1	55.26	5	55.50	56.00	5.1	85,656	0.01%
2024/06/06	6	53.52	3	53.70	53.60	3	85,683	0.00%
2024/06/05	7.4	53.99	2.3	53.86	54.10	5.1	85,997	0.01%
2024/06/04	4.7	55.33	3	55.47	54.40	1.7	86,422	0.00%
2024/06/03	16	54.65	4	54.80	54.90	12	86,617	0.01%
2024/05/31	13	54.72	6	54.47	54.20	7	87,292	0.01%
2024/05/30	23.1	54.72	15	54.28	54.30	8.1	87,589	0.01%
2024/05/29	8.2	55.63	9	55.67	55.30	-0.8	88,352	0.00%
2024/05/28	12	56.31	21	56.57	56.20	-9	89,389	-0.01%
2024/05/27	34.3	56.74	19	56.35	56.80	15.3	90,439	0.02%
2024/05/24	16	54.91	14	54.55	55.40	2	90,558	0.00%
2024/05/23	57.2	56.45	18	57.69	55.40	39.2	90,651	0.04%
2024/05/22	17.1	58.24	5	58.38	58.00	12.1	90,576	0.01%
2024/05/21	47.1	59.00	41.5	59.38	58.90	5.6	91,475	0.01%
2024/05/20	6	60.55	13	60.48	59.70	-7	91,288	-0.01%
2024/05/17	8	59.65	33.4	59.51	60.10	-25.4	91,264	-0.03%
2024/05/16	54.1	60.13	23.1	59.80	59.30	31	91,331	0.03%
2024/05/15	17.4	60.59	9.1	60.18	59.80	8.3	91,268	0.01%
2024/05/14	27.2	60.43	7.1	60.87	60.00	20.2	90,961	0.02%
2024/05/13	37.2	60.97	25.2	60.84	61.70	12	90,216	0.01%
2024/05/10	10	64.25	9.1	64.93	64.10	0.9	88,919	0.00%
2024/05/09	49.2	66.86	45	66.53	65.00	4.2	88,404	0.00%
2024/05/08	56.6	66.33	124	66.48	66.80	-67.5	87,233	-0.08%	大賣/
2024/05/07	63	63.87	29	64.21	64.20	34	85,613	0.04%
2024/05/06	9.1	63.47	25	63.50	62.70	-15.9	84,907	-0.02%
2024/05/03	55.1	64.97	37	65.12	63.80	18.1	84,286	0.02%
2024/05/02	41	66.53	25.3	66.98	65.60	15.7	82,991	0.02%
2024/04/30	69.4	65.58	28	65.69	65.40	41.4	81,769	0.05%
2024/04/29	51.8	67.20	32.7	67.12	66.10	19	81,429	0.02%
2024/04/26	83.2	68.20	115	67.99	67.50	-31.8	80,497	-0.04%	大賣/
2024/04/25	72.2	68.57	44.6	68.42	69.00	27.6	78,243	0.04%
2024/04/24	84.1	68.36	187.4	68.17	68.40	-103.3	76,509	-0.14%	大賣/鉅額交易
2024/04/23	104	65.93	120.3	65.65	64.10	-16.2	73,696	-0.02%	大買/大賣/
2024/04/22	184.3	69.46	183.3	69.44	65.40	0.9	70,731	0.00%	大買/大賣/
2024/04/19	314.3	67.15	235.7	67.61	69.10	78.6	65,278	0.12%	大買/大賣/
2024/04/18	218.3	65.39	145.7	65.22	64.40	72.6	57,904	0.13%	大買/大賣/
2024/04/17	159	62.64	195.2	63.27	64.30	-36.2	53,106	-0.07%	大買/大賣/
2024/04/16	80.2	59.37	64.1	59.10	58.50	16.2	49,311	0.03%
2024/04/15	172.9	62.03	132	61.85	61.40	40.9	47,576	0.09%	大買/大賣/
2024/04/12	142.1	58.68	283.1	59.01	60.50	-141	43,297	-0.33%	大買/大賣/鉅額交易
2024/04/11	50.1	56.39	65	56.72	56.10	-14.9	39,668	-0.04%
2024/04/10	41.1	56.20	20	55.96	55.60	21.1	38,329	0.05%
2024/04/09	98.1	55.29	58.4	55.68	56.50	39.7	37,828	0.10%
2024/04/08	67.2	56.14	277	56.95	55.50	-209.8	36,676	-0.57%	大賣/鉅額交易
2024/04/03	29.5	56.07	3.2	56.36	55.80	26.3	35,957	0.07%
2024/04/02	62.2	57.15	22	57.28	56.90	40.2	35,641	0.11%
2024/04/01	34	56.38	28	56.05	56.30	6	34,583	0.02%
2024/03/29	65.3	57.82	36	57.22	56.50	29.3	33,852	0.09%
2024/03/28	92	57.81	96	58.52	57.70	-4	32,860	-0.01%
2024/03/27	437.2	56.55	92	56.51	55.00	345.2	30,836	1.12%	大買/鉅額交易
2024/03/26	176.3	55.75	175.5	55.73	57.30	0.8	28,680	0.00%	大買/大賣/
2024/03/25	25	49.88	20	51.07	52.10	5	25,924	0.02%
2024/03/22	15	48.63	8.2	48.61	49.10	6.8	25,168	0.03%
2024/03/21	29.2	49.01	96	49.09	49.25	-66.8	24,898	-0.27%
2024/03/20	25.2	48.10	11	47.95	47.15	14.2	24,771	0.06%
2024/03/19	35.1	48.47	16	48.30	47.65	19.1	24,685	0.08%
2024/03/18	6	48.02	5	48.24	48.20	1	24,729	0.00%
2024/03/15	1	47.00	261.2	47.11	47.10	-260.2	24,833	-1.05%	大賣/鉅額交易
2024/03/14	4	48.65	6	48.83	48.35	-2	24,911	-0.01%
2024/03/13	51	49.25	59	49.45	48.65	-8	25,374	-0.03%
2024/03/12	38	50.04	20	49.95	49.40	18	25,446	0.07%
2024/03/11	41	50.69	20	50.62	51.10	21	25,129	0.08%
2024/03/08	6.1	50.96	26	50.48	50.00	-20	25,079	-0.08%
2024/03/07	31	52.93	9	52.51	52.50	22	24,578	0.09%
2024/03/06	23	53.31	46	53.82	53.00	-23	24,338	-0.09%
2024/03/05	24	52.45	5.2	53.19	52.20	18.8	23,679	0.08%
2024/03/04	58.1	53.85	24	54.07	53.00	34.1	23,361	0.15%
2024/03/01	57.2	52.00	88	52.39	53.40	-30.8	22,505	-0.14%
2024/02/29	50	50.30	38.6	50.93	51.90	11.4	21,476	0.05%
2024/02/27	19	48.49	15	48.22	48.40	4	20,553	0.02%
2024/02/26	74.4	48.10	61	47.76	48.15	13.4	20,060	0.07%
2024/02/23	16.2	45.79	38	46.41	46.75	-21.8	19,334	-0.11%
2024/02/22	38	46.19	37	46.69	45.40	1	18,630	0.01%
2024/02/21	1	44.55	32	44.62	44.40	-31	17,449	-0.18%
2024/02/20	31	44.07	2	44.83	44.00	29	17,456	0.17%
2024/02/19	17	45.16	16	44.93	45.35	1	17,640	0.01%
2024/02/16	39	44.82	20	45.97	44.10	19	17,583	0.11%
2024/02/15	4	45.70	15	46.04	46.30	-11	17,157	-0.06%
2024/02/05	12	44.40	17	44.66	45.00	-5	16,901	-0.03%
2024/02/02	53	45.16	15.4	45.23	45.30	37.6	16,724	0.22%
2024/02/01	58	44.75	44.8	44.79	45.15	13.2	16,541	0.08%
2024/01/31	0	0.00	13	43.99	43.85	-13	16,288	-0.08%
2024/01/30	135	43.70	2	43.85	43.55	133	16,196	0.82%	大買/鉅額交易
2024/01/29	15	43.55	2	43.68	43.70	13	16,166	0.08%
2024/01/26	1	43.25	3	43.33	43.25	-2	16,132	-0.01%
2024/01/25	51	43.66	4	43.56	43.55	47	16,102	0.29%
2024/01/24	8	43.03	18	43.59	44.00	-10	16,027	-0.06%
2024/01/23	7	42.99	17	43.21	43.30	-10	15,843	-0.06%
2024/01/22	10	41.48	14	41.88	41.90	-4	15,250	-0.03%
2024/01/19	20	39.73	4	40.26	40.40	16	15,055	0.11%
2024/01/18	6	39.12	6	39.23	39.20	0	15,014	0.00%
2024/01/17	51	40.37	47	39.34	38.90	4	14,868	0.03%
2024/01/16	26	42.58	21	42.27	42.15	5	14,429	0.03%
2024/01/15	13	43.95	3	43.40	43.35	10	14,307	0.07%
2024/01/12	21	43.10	19	43.37	43.00	2	14,205	0.01%
2024/01/11	4	44.35	8	44.48	44.55	-4	13,967	-0.03%
2024/01/10	27	45.01	27.8	45.18	43.85	-0.8	13,784	-0.01%
2024/01/09	17	44.99	33.3	44.91	45.20	-16.3	13,044	-0.12%
2024/01/08	0	0.00	4.2	43.13	43.00	-4.2	12,562	-0.03%
2024/01/02	1	42.70	0	0.00	42.25	1	12,332	0.01%
2023/12/29	1	41.80	0	0.00	42.00	1	12,419	0.01%
2023/12/28	0	0.00	5.5	42.40	42.50	-5.5	12,470	-0.04%
2023/12/26	1	42.00	8	42.18	41.90	-7	12,484	-0.06%
2023/12/25	3	42.48	1	42.70	42.15	2	12,479	0.02%
2023/12/22	0.1	42.00	2.1	42.01	41.80	-2.1	12,460	-0.02%
2023/12/21	12	42.47	6	42.55	42.05	6	12,706	0.05%
2023/12/20	37	43.32	18.3	43.19	43.50	18.7	12,549	0.15%
2023/12/18	1	40.80	7	40.93	41.10	-6	12,120	-0.05%
2023/12/15	4	41.58	11	42.20	41.15	-7	12,140	-0.06%
2023/12/14	1	42.40	6	42.53	42.20	-5	12,057	-0.04%
2023/12/13	15	42.66	7	42.86	42.35	8	12,046	0.07%
2023/12/12	0	0.00	3.1	44.24	44.00	-3.1	12,480	-0.02%
2023/12/11	0.1	43.00	6	44.02	44.10	-5.9	12,984	-0.05%
2023/12/08	14	43.48	14	43.13	43.10	0	12,876	0.00%
2023/12/07	5.1	42.12	19	42.28	42.00	-13.9	12,339	-0.11%
2023/12/06	4	40.51	4	40.35	40.20	0	11,933	0.00%
2023/12/05	22	41.68	37	41.70	41.65	-15	11,799	-0.13%
2023/12/04	0	0.00	1	40.60	40.55	-1	11,563	-0.01%
2023/11/30	0	0.00	23	40.54	40.35	-23	12,005	-0.19%
2023/11/28	11	40.51	2	40.58	40.50	9	12,710	0.07%
2023/11/27	1	40.30	4	40.43	40.45	-3	12,563	-0.02%
2023/11/24	4	40.61	12	39.58	40.10	-8	12,470	-0.06%
2023/11/23	3	38.55	1	38.60	38.80	2	12,257	0.02%
2023/11/21	2	38.48	2	38.50	38.45	0	12,316	0.00%
2023/11/20	3	38.45	0	0.00	38.45	3	12,360	0.02%
2023/11/17	18	38.77	28	38.73	38.30	-10	12,353	-0.08%
2023/11/16	11	38.81	7	38.12	38.80	4	12,346	0.03%
2023/11/15	12	37.46	0	0.00	36.90	12	11,939	0.10%
2023/11/13	7	36.24	7	36.16	36.45	0	12,101	0.00%
2023/10/31	32	36.43	22	35.80	35.80	10	13,983	0.07%
2023/10/27	2	37.35	2	37.60	37.15	0	14,306	0.00%
2023/10/26	3	37.48	18	37.51	37.30	-15	14,774	-0.10%
2023/10/25	10	39.01	8	38.97	38.65	2	14,980	0.01%
2023/10/24	1	38.50	30	38.22	38.40	-29	15,360	-0.19%
2023/10/20	0	0.00	1	38.65	38.60	-1	15,995	-0.01%
2023/10/19	9.2	39.99	0	0.00	39.20	9.2	16,190	0.06%
2023/10/18	4.2	39.93	4	40.20	40.10	0.2	16,362	0.00%
2023/10/17	0	0.00	1	41.15	41.00	-1	16,531	-0.01%
2023/10/16	0	0.00	20	41.80	41.70	-20	17,123	-0.12%
2023/10/12	2	44.15	3	44.05	44.10	-1	19,531	-0.01%
2023/10/11	5	43.50	5	43.57	43.70	0	20,848	0.00%
2023/10/06	8	44.17	8	44.56	43.65	0	21,305	0.00%
2023/10/05	8.1	44.65	7	44.53	44.45	1.1	21,861	0.01%
2023/10/04	0	0.00	1	43.15	43.15	-1	22,495	0.00%
2023/10/03	9	43.49	7	43.43	43.35	2	22,895	0.01%
2023/10/02	2	44.15	0	0.00	44.10	2	23,583	0.01%
2023/09/28	2	44.25	5	44.38	44.40	-3	24,060	-0.01%
2023/09/27	6	43.88	3	44.23	44.05	3	24,546	0.01%
2023/09/26	6	44.09	3	44.28	44.05	3	25,045	0.01%
2023/09/25	1.2	44.31	1	44.65	44.40	0.2	25,420	0.00%
2023/09/22	8	44.40	0	0.00	44.65	8	26,219	0.03%
2023/09/21	1	44.25	1	43.80	43.85	0	26,819	0.00%
2023/09/20	11.5	44.77	5	45.45	44.35	6.5	27,851	0.02%
2023/09/19	7.5	46.14	5	46.12	45.35	2.5	28,965	0.01%
2023/09/18	7	44.89	18	44.91	44.80	-11	30,060	-0.04%
2023/09/15	4.2	44.40	6	44.38	44.75	-1.8	31,694	-0.01%
2023/09/14	22	44.45	10	44.74	44.50	12	32,984	0.04%
2023/09/13	1	48.50	4	48.34	48.55	-3	32,957	-0.01%
2023/09/12	29	48.18	12	48.13	48.20	17	35,268	0.05%
2023/09/11	1	48.50	8	48.08	48.20	-7	36,414	-0.02%
2023/09/08	6	48.90	24	48.76	48.75	-18	36,555	-0.05%
2023/09/07	11	47.95	11	47.86	48.60	0	36,697	0.00%
2023/09/06	5	47.73	18	47.85	48.45	-13	36,960	-0.04%
2023/09/05	13	46.92	13	46.41	47.80	0	37,121	0.00%
2023/09/04	50	46.56	12	47.46	46.35	38	37,065	0.10%
2023/09/01	2	51.00	3	51.20	50.80	-1	36,376	0.00%
2023/08/31	1	51.10	1	50.90	50.60	0	36,784	0.00%
2023/08/30	7.5	51.33	8	51.20	51.30	-0.5	37,188	0.00%
2023/08/29	3	51.30	2.1	51.15	51.30	0.9	37,936	0.00%
2023/08/28	0	0.00	2	50.10	50.00	-2	38,633	-0.01%
2023/08/25	3	50.77	5.1	51.26	51.20	-2.1	40,146	-0.01%
2023/08/24	0	0.00	6	50.83	51.00	-6	41,339	-0.01%
2023/08/23	1	50.10	1	50.10	50.10	0	42,583	0.00%
2023/08/22	3.6	49.63	1	49.50	49.50	2.6	43,485	0.01%
2023/08/21	3	50.53	0	0.00	50.40	3	44,155	0.01%
2023/08/18	9	52.00	10	50.97	50.60	-1	44,402	0.00%
2023/08/17	17.2	51.54	18	51.94	52.20	-0.8	44,375	0.00%
2023/08/16	7	50.90	3	51.10	51.10	4	44,369	0.01%
2023/08/15	1	51.60	7.2	51.32	51.50	-6.2	44,880	-0.01%
2023/08/14	5	50.84	4	50.58	50.70	1	45,647	0.00%
2023/08/11	13.3	50.71	10.2	50.58	51.70	3.1	45,956	0.01%
2023/08/10	20	51.27	14	50.26	49.70	6	46,275	0.01%
2023/08/09	24.2	52.52	19	51.98	51.60	5.2	47,828	0.01%
2023/08/08	12	51.86	11.1	51.54	52.00	0.9	48,881	0.00%
2023/08/07	9	49.27	17	49.35	50.30	-8	48,685	-0.02%
2023/08/04	14.1	49.06	12	49.15	49.10	2.1	48,602	0.00%
2023/08/02	15	49.24	15	49.76	48.90	0	48,614	0.00%
2023/08/01	20	49.68	27	49.70	49.60	-7	48,699	-0.01%
2023/07/31	9	49.59	17	49.66	49.50	-8	48,511	-0.02%
2023/07/28	14	48.71	14	48.74	48.55	0	48,043	0.00%
2023/07/27	17	49.63	19	50.52	49.35	-2	47,803	0.00%
2023/07/26	60	51.74	12	51.08	50.30	48	47,496	0.10%
2023/07/25	5	51.82	2	51.60	51.30	3	46,907	0.01%
2023/07/24	5.1	51.47	5	51.72	51.00	0.1	46,661	0.00%
2023/07/21	1	52.80	9	52.88	52.80	-8	46,230	-0.02%
2023/07/20	7	52.39	12	52.37	52.60	-5	46,001	-0.01%
2023/07/19	27	51.97	18.1	52.11	51.30	8.9	45,630	0.02%
2023/07/18	23.1	50.39	41	50.36	51.00	-17.9	44,970	-0.04%
2023/07/17	47.1	49.48	56.3	49.28	49.10	-9.2	43,990	-0.02%
2023/07/14	26.2	55.77	38.3	55.86	54.30	-12.1	42,403	-0.03%
2023/07/13	4.3	54.40	33	54.98	54.20	-28.7	41,091	-0.07%
2023/07/12	19.1	54.08	63	53.48	54.10	-43.9	40,629	-0.11%
2023/07/11	31.1	54.51	15	54.25	54.20	16.1	40,040	0.04%
2023/07/10	39.1	53.72	31	53.98	53.10	8.1	39,308	0.02%
2023/07/07	33	54.08	31	54.73	54.60	2	38,917	0.01%
2023/07/06	11	55.65	4	55.75	55.30	7	38,123	0.02%
2023/07/05	13	55.01	19.3	55.38	54.80	-6.3	37,616	-0.02%
2023/07/04	14	56.42	2	56.75	56.00	12	37,100	0.03%
2023/07/03	10	56.81	23	56.71	56.60	-13	36,606	-0.04%
2023/06/30	37	54.73	25.3	54.73	54.30	11.7	35,940	0.03%
2023/06/29	14	53.96	11	54.65	55.00	3	35,190	0.01%
2023/06/28	26	54.07	37.5	54.21	54.50	-11.5	34,879	-0.03%
2023/06/27	77	53.00	14.1	52.95	52.20	63	34,017	0.19%
2023/06/26	85.1	52.48	40	52.71	53.90	45	32,824	0.14%
2023/06/21	62.3	50.78	53.1	51.22	51.70	9.2	31,520	0.03%
2023/06/20	81	48.88	112.4	49.45	49.95	-31.4	29,760	-0.11%	大賣/
2023/06/19	24.1	46.05	8.1	45.91	46.20	16.1	27,664	0.06%
2023/06/16	127.2	46.52	68.6	46.39	45.85	58.6	26,909	0.22%	大買/
2023/06/15	24.4	43.00	38.1	44.29	45.80	-13.7	24,277	-0.06%
2023/06/14	2.5	41.86	8.6	41.70	41.65	-6.1	23,131	-0.03%
2023/06/13	8.1	41.13	8	41.43	41.40	0.1	22,936	0.00%
2023/06/12	12.2	41.54	12	41.39	41.30	0.2	22,698	0.00%
2023/06/09	8	40.11	8	40.41	40.70	0	22,253	0.00%
2023/06/08	11	41.48	10	40.98	40.60	1	21,933	0.00%
2023/06/07	10	41.19	7	41.23	41.15	3	21,747	0.01%
2023/06/06	30.1	41.25	4	40.93	40.90	26.1	21,565	0.12%
2023/06/05	5	41.64	17	41.72	41.50	-12	21,405	-0.06%
2023/06/02	45	42.07	1	41.90	41.65	44	21,057	0.21%
2023/06/01	14.3	42.20	9	42.15	41.70	5.2	20,241	0.03%
2023/05/31	24	41.23	38.2	41.48	42.30	-14.2	19,439	-0.07%
2023/05/30	18	41.00	16	41.12	40.80	2	17,792	0.01%
2023/05/29	18.2	40.21	9	40.48	40.10	9.1	16,540	0.06%
2023/05/26	27.1	40.20	13	39.70	40.15	14.1	15,217	0.09%
2023/05/25	16	39.06	36.1	39.13	39.65	-20	14,265	-0.14%
2023/05/24	14	38.04	14	38.21	38.40	0	13,437	0.00%
2023/05/23	9	38.00	6	38.10	37.80	3	13,221	0.02%
2023/05/22	3	38.33	4	38.46	38.35	-1	13,054	-0.01%
2023/05/19	15	38.64	9	38.75	38.00	6	12,836	0.05%
2023/05/18	10	39.12	39	39.09	39.15	-29	12,236	-0.24%
2023/05/17	5	37.62	136	37.38	37.85	-131	11,459	-1.14%	大賣/鉅額交易
2023/05/16	9	38.41	6	38.27	38.05	3	10,956	0.03%
2023/05/15	55	38.75	78	38.43	38.00	-23	10,298	-0.22%
2023/05/12	8	36.21	41	35.87	37.40	-33	8,529	-0.39%
2023/05/11	1	34.45	42	34.44	34.00	-41	7,137	-0.57%
2023/05/10	4	33.34	0	0.00	33.60	4	6,829	0.06%
2023/05/09	5	34.09	2	34.00	33.60	3	6,776	0.04%
2023/05/08	3	34.35	33	34.28	34.35	-30	6,657	-0.45%
2023/05/05	3	33.70	0	0.00	33.40	3	6,346	0.05%
2023/05/02	0	0.00	0.4	33.60	33.65	-0.4	6,371	-0.01%
2023/04/26	5	32.40	0	0.00	32.80	5	6,283	0.08%
2023/04/24	0	0.00	0	32.30	32.80	0	6,278	0.00%
2023/04/20	0.5	32.90	1	32.90	32.85	-0.5	6,249	-0.01%
2023/04/19	0	0.00	6	32.90	32.90	-6	6,223	-0.10%
2023/04/18	1	33.50	10	33.25	33.30	-9	6,184	-0.15%
2023/04/17	2	33.80	1	33.35	33.60	1	6,162	0.02%
2023/04/14	1	33.35	0	0.00	33.40	1	6,141	0.02%
2023/04/13	1	34.05	2	33.80	33.55	-1	6,147	-0.02%
2023/04/12	4	33.73	32	33.80	33.80	-28	6,179	-0.45%
2023/04/11	0	0.00	3	33.48	33.25	-3	6,256	-0.05%
2023/04/10	12	32.98	23	33.16	33.20	-11	6,247	-0.18%
2023/04/07	0	0.00	13	33.13	32.95	-13	6,250	-0.21%
2023/04/06	15	32.78	16	32.93	32.85	-1	6,257	-0.02%
2023/03/31	1	32.95	0	0.00	33.00	1	6,246	0.02%
2023/03/30	11	33.24	7	33.17	33.15	4	6,215	0.06%
2023/03/29	45.5	33.85	4	33.94	33.45	41.5	6,199	0.67%
2023/03/28	8	33.55	9	33.65	34.30	-1	5,978	-0.02%
2023/03/27	0	0.00	2	33.30	33.25	-2	5,887	-0.03%
2023/03/24	1	32.85	0	0.00	32.85	1	6,078	0.02%
2023/03/23	5	32.40	5.3	32.51	32.50	-0.3	6,263	-0.01%
2023/03/22	20	32.53	0	0.00	32.45	20	6,443	0.31%
2023/03/21	0	0.00	5	32.62	32.50	-5	6,667	-0.07%
2023/03/20	3	32.20	3	32.35	32.25	0	6,767	0.00%
2023/03/17	28	31.95	0	0.00	32.35	28	7,059	0.40%
2023/03/16	2	32.00	0	0.00	31.95	2	7,218	0.03%
2023/03/15	34	32.87	4	32.65	32.60	30	7,592	0.40%
2023/03/13	15	33.09	2.1	32.71	33.20	12.9	7,703	0.17%
2023/03/10	14	33.27	1.2	33.28	33.15	12.8	7,707	0.17%
2023/03/09	17	34.29	3	34.35	34.15	14	7,570	0.18%
2023/03/08	9	34.69	57	34.81	34.60	-48	7,589	-0.63%
2023/03/07	0	0.00	3	34.30	34.25	-3	7,314	-0.04%
2023/03/06	3	33.90	5	33.97	33.90	-2	7,189	-0.03%
2023/03/03	1	33.20	0	0.00	33.15	1	7,134	0.01%
2023/03/02	1	33.30	1	33.20	33.30	0	7,194	0.00%
2023/03/01	20	33.25	0	0.00	33.20	20	7,163	0.28%
2023/02/24	75	33.75	12	33.50	33.50	63	7,146	0.88%
2023/02/23	79	33.81	6	33.80	33.80	73	7,143	1.02%
2023/02/22	6	33.83	5.1	33.95	33.80	0.9	7,228	0.01%
2023/02/21	3	34.25	3	34.30	34.20	0	7,255	0.00%
2023/02/20	4.1	34.25	4	34.36	34.15	0.1	7,239	0.00%
2023/02/17	1.2	34.00	0.3	34.05	34.05	0.9	7,229	0.01%
2023/02/16	0	0.00	2	34.15	34.00	-2	7,267	-0.03%
2023/02/15	17	34.43	23	33.87	34.15	-6	7,481	-0.08%
2023/02/14	2	33.60	0	0.00	33.45	2	7,374	0.03%
2023/02/13	12	33.14	12	33.35	33.25	0	7,597	0.00%
2023/02/10	8	33.38	7	33.20	33.20	1	7,679	0.01%
2023/02/08	3	33.80	3	34.00	33.70	0	7,740	0.00%
2023/02/06	1	34.30	0	0.00	34.40	1	7,743	0.01%
2023/02/03	2	34.53	29	34.48	34.40	-27	7,719	-0.35%
2023/02/02	2	34.28	0	0.00	34.30	2	7,698	0.03%
2023/02/01	0	0.00	6	34.30	34.25	-6	7,663	-0.08%
2023/01/31	6	34.20	3	34.25	34.20	3	7,670	0.04%
2023/01/30	0	0.00	5	33.85	33.95	-5	7,640	-0.07%
2023/01/17	3	33.20	5	33.25	33.15	-2	7,632	-0.03%
2023/01/13	24	33.38	20	32.97	32.95	4	7,741	0.05%
2023/01/12	1	33.65	1	33.75	33.65	0	7,779	0.00%
2023/01/11	9	33.91	3	33.90	33.90	6	7,818	0.08%
2023/01/10	7	33.89	18	33.86	33.85	-11	7,870	-0.14%
2023/01/09	14	33.93	0	0.00	33.95	14	7,921	0.18%
2023/01/06	17	33.87	18	33.94	33.95	-1	8,001	-0.01%
2023/01/05	0	34.20	0	0.00	34.05	0	8,116	0.00%
2023/01/04	20	34.48	3	34.57	34.30	17	8,199	0.21%
2023/01/03	5	34.60	1	34.65	34.70	4	8,226	0.05%
2022/12/29	2	34.75	0	34.45	34.15	2	8,061	0.02%
2022/12/28	0	0.00	1	33.90	34.25	-1	7,884	-0.01%
2022/12/26	0	0.00	0	33.85	33.75	0	7,904	0.00%
2022/12/23	5	33.45	6	33.70	33.70	-1	8,014	-0.01%
2022/12/22	0	0.00	3	33.83	33.70	-3	8,053	-0.04%
2022/12/21	3	34.13	2	34.13	33.80	1	8,197	0.01%
2022/12/20	1	34.50	15	34.34	33.95	-14	8,256	-0.17%
2022/12/19	0	0.00	5	34.82	34.70	-5	8,403	-0.06%
2022/12/16	0	0.00	6	35.01	35.30	-6	8,250	-0.07%
2022/12/15	2	35.10	8	35.25	35.05	-6	8,054	-0.07%
2022/12/14	0	0.00	21	34.60	34.85	-21	7,878	-0.27%
2022/12/13	1	34.40	13	34.48	34.35	-12	7,706	-0.16%
2022/12/12	2	33.63	6	33.72	33.70	-4	7,556	-0.05%
2022/12/09	5	34.16	10	34.17	33.85	-5	7,545	-0.07%
2022/12/08	25	33.66	15	33.42	33.40	10	7,324	0.14%
2022/12/07	27	33.57	18	33.73	34.00	9	7,139	0.13%
2022/12/06	7	32.80	0	0.00	32.80	7	6,721	0.10%
2022/12/05	0	0.00	2	32.50	32.65	-2	6,728	-0.03%
2022/12/01	0	0.00	6	32.30	32.25	-6	6,608	-0.09%
2022/11/30	0	0.00	10	32.40	32.55	-10	6,800	-0.15%
2022/11/29	5	31.85	5	31.97	31.95	0	6,730	0.00%
2022/11/24	0	32.10	10	32.25	32.20	-10	6,821	-0.15%
2022/11/21	2	32.00	0	0.00	31.85	2	7,722	0.03%
2022/11/18	1	31.60	6	31.46	32.25	-5	7,765	-0.06%
2022/11/15	6	31.93	16	31.86	32.00	-10	7,748	-0.13%
2022/11/14	10	31.85	0	0.00	32.00	10	8,108	0.12%
2022/11/11	8	32.26	20	32.08	31.75	-12	8,455	-0.14%
2022/11/10	14	31.79	0	0.00	31.85	14	8,749	0.16%
2022/11/09	44	32.15	20	32.10	32.05	24	8,939	0.27%
2022/11/08	2	31.25	0.6	30.70	30.85	1.4	8,894	0.02%
2022/11/04	3	29.82	3	30.15	30.30	0	9,104	0.00%
2022/11/02	6	31.40	0	0.00	31.05	6	9,199	0.07%
2022/11/01	17	31.31	0	0.00	31.30	17	9,180	0.19%
2022/10/31	11	30.90	0	0.00	31.30	11	9,238	0.12%
2022/10/28	5	30.90	0	30.80	30.80	5	9,309	0.05%
2022/10/26	10	31.41	10	31.25	31.25	0	9,443	0.00%
2022/10/25	0	0.00	11.1	31.70	31.70	-11.1	9,470	-0.12%
2022/10/24	16	31.85	36	31.97	31.80	-20	9,432	-0.21%
2022/10/20	0	0.00	8	31.70	32.20	-8	9,425	-0.08%
2022/10/17	6	31.25	6	31.58	31.80	0	9,551	0.00%
2022/10/14	15	32.10	1	32.05	32.25	14	9,659	0.14%
2022/10/11	1	32.85	2	32.78	32.80	-1	9,986	-0.01%
2022/10/05	0	0.00	7	33.04	33.05	-7	10,638	-0.07%
2022/10/04	5	32.38	30	32.51	32.95	-25	10,707	-0.23%
2022/09/30	5	30.63	6	31.12	31.80	-1	10,744	-0.01%
2022/09/29	2	31.80	2.5	31.96	31.75	-0.5	10,748	0.00%
2022/09/28	14	32.18	0	0.00	32.10	14	10,742	0.13%
2022/09/27	5	32.20	5	32.43	32.90	0	10,652	0.00%
2022/09/26	1	32.15	1	32.40	32.65	0	10,692	0.00%
2022/09/23	0	0.00	11	32.90	32.85	-11	10,740	-0.10%
2022/09/22	0	0.00	3	32.83	32.85	-3	10,866	-0.03%
2022/09/21	0	0.00	1	33.10	32.85	-1	10,845	-0.01%
2022/09/20	3	32.85	6	32.98	33.10	-3	10,848	-0.03%
2022/09/19	1	32.95	3	32.87	32.85	-2	10,855	-0.02%
2022/09/16	0.2	32.80	1	32.65	32.95	-0.8	10,810	-0.01%
2022/09/15	21.3	33.04	0	0.00	32.85	21.3	10,789	0.20%
2022/09/14	0	32.65	3	32.65	32.60	-3	10,921	-0.03%
2022/09/13	6	32.78	1	32.75	32.80	5	10,902	0.05%
2022/09/12	13	32.77	9	32.77	32.70	4	10,941	0.04%
2022/09/08	15	33.02	0	0.00	32.95	15	10,934	0.14%
2022/09/07	6	33.00	0	0.00	32.95	6	11,774	0.05%
2022/09/06	4	33.30	2	33.00	33.30	2	12,181	0.02%
2022/09/05	5	33.96	9	33.89	33.80	-4	12,043	-0.03%
2022/09/02	1	34.10	2	34.45	34.10	-1	12,119	-0.01%
2022/09/01	0	0.00	13	34.51	34.35	-13	12,167	-0.11%
2022/08/31	3	34.47	1	34.15	34.50	2	12,204	0.02%
2022/08/30	56	34.63	15	34.60	34.30	41	12,316	0.33%
2022/08/29	2	34.70	8	34.43	35.15	-6	11,683	-0.05%
2022/08/25	0	0.00	1	34.85	34.85	-1	11,599	-0.01%
2022/08/24	0	0.00	6	34.57	34.65	-6	11,548	-0.05%
2022/08/23	6	33.94	5	34.05	34.15	1	11,682	0.01%
2022/08/22	1	33.95	6	34.12	33.90	-5	11,658	-0.04%
2022/08/19	9	34.77	1	34.80	34.40	8	11,683	0.07%
2022/08/18	31	35.57	28	35.76	35.40	3	11,395	0.03%
2022/08/17	0	0.00	10	35.51	35.60	-10	11,146	-0.09%
2022/08/16	31	34.55	25	34.63	34.95	6	10,898	0.05%
2022/08/15	4	34.90	0	34.50	34.50	4	11,085	0.04%
2022/08/12	2	34.75	0	0.00	34.60	2	11,276	0.02%
2022/08/10	8	33.25	8	33.25	33.10	0	11,265	0.00%
2022/08/09	6	34.13	3	33.65	33.70	3	11,420	0.03%
2022/08/05	3	33.40	0	0.00	33.35	3	11,799	0.03%
2022/08/04	0	33.20	0	0.00	33.05	0	11,853	0.00%
2022/08/03	0	0.00	84	33.30	33.20	-84	11,996	-0.70%
2022/08/02	2	33.68	0	0.00	33.60	2	12,017	0.02%
2022/08/01	1	34.50	0	0.00	34.20	1	12,061	0.01%
2022/07/28	11	35.12	17	34.80	34.80	-6	12,361	-0.05%
2022/07/25	0	0.00	14	35.55	35.55	-14	12,772	-0.11%
2022/07/21	0	0.00	2	35.25	35.70	-2	12,794	-0.02%
2022/07/19	0	0.00	17	35.85	35.85	-17	12,733	-0.13%
2022/07/18	0	0.00	5	34.90	35.15	-5	12,425	-0.04%
2022/07/15	0	0.00	6	35.28	35.00	-6	12,458	-0.05%
2022/07/13	6	34.05	4	34.29	34.20	2	12,307	0.02%
2022/07/12	5	32.20	0.1	32.05	32.40	4.9	12,078	0.04%
2022/07/07	0	0.00	4	33.25	33.40	-4	12,352	-0.03%
2022/07/05	0	0.00	2	33.25	33.70	-2	12,463	-0.02%
2022/07/04	0	0.00	1	33.55	33.70	-1	12,632	-0.01%
2022/07/01	6	32.81	2	33.65	32.45	4	12,803	0.03%
2022/06/30	3	33.82	7	33.95	33.90	-4	12,758	-0.03%
2022/06/28	16	34.05	16	34.13	34.10	0	13,096	0.00%
2022/06/27	0.1	34.10	2	34.35	34.05	-1.9	13,382	-0.01%
2022/06/24	0	0.00	6	34.05	34.05	-6	13,842	-0.04%
2022/06/23	15	33.98	23	34.04	33.80	-8	14,315	-0.06%
2022/06/22	36	34.01	36	34.09	34.05	0	14,750	0.00%
2022/06/21	25	34.26	27	34.16	34.15	-2	15,226	-0.01%
2022/06/20	15	34.07	17	34.29	34.00	-2	16,349	-0.01%
2022/06/17	47	34.22	58	34.31	34.35	-11	17,193	-0.06%
2022/06/16	91	34.96	129	34.65	34.20	-38	18,656	-0.20%	大賣/
2022/06/15	39	36.69	12	36.83	36.70	27	20,603	0.13%
2022/06/13	1	36.25	4	36.16	36.15	-3	22,475	-0.01%
2022/06/10	6	36.63	0.1	36.30	36.30	6	22,690	0.03%
2022/06/09	6	36.43	6.1	36.29	36.50	-0.1	22,969	0.00%
2022/06/07	0	0.00	1	36.05	36.20	-1	23,282	0.00%
2022/06/06	0	0.00	4	35.55	35.75	-4	23,407	-0.02%
2022/06/02	8	35.21	8	35.00	35.00	0	23,683	0.00%
2022/05/31	32	35.62	10	35.25	35.30	22	24,237	0.09%
2022/05/30	0	0.00	2	35.95	35.90	-2	24,493	-0.01%
2022/05/27	8	35.99	6	36.07	36.10	2	24,681	0.01%
2022/05/26	4	36.12	5	35.99	36.15	-1	25,036	0.00%
2022/05/25	2	36.20	0	0.00	36.20	2	25,102	0.01%
2022/05/24	4	35.80	25	36.14	36.10	-21	25,222	-0.08%
2022/05/23	10	36.16	41	35.90	35.35	-31	25,134	-0.12%
2022/05/20	2	35.70	2	35.95	36.00	0	24,981	0.00%
2022/05/19	1	35.40	2	34.93	35.60	-1	25,058	0.00%
2022/05/18	10	35.55	24	35.42	35.35	-14	25,170	-0.06%
2022/05/17	3	35.18	3	35.07	35.30	0	25,515	0.00%
2022/05/16	31	34.63	91	35.07	35.30	-60	25,394	-0.24%
2022/05/13	6	33.58	32	33.76	33.95	-26	25,052	-0.10%
2022/05/12	17	32.90	16	33.02	33.20	1	25,073	0.00%
2022/05/11	43	32.00	23	32.31	32.80	20	25,047	0.08%
2022/05/10	15	32.62	11	32.60	32.70	4	24,929	0.02%
2022/05/09	46	33.43	35	33.32	33.00	11	24,958	0.04%
2022/05/06	1	34.65	29	34.03	34.10	-28	24,941	-0.11%
2022/05/05	6	35.05	69	34.91	34.95	-63	24,912	-0.25%
2022/05/04	2	34.40	3	34.97	35.05	-1	24,948	0.00%
2022/05/03	11	33.43	9	33.72	34.30	2	24,829	0.01%
2022/04/29	11	33.56	29	34.00	33.55	-18	24,853	-0.07%
2022/04/28	14	33.48	41	33.44	33.45	-27	24,874	-0.11%
2022/04/27	10	33.30	14	33.33	33.30	-4	24,889	-0.02%
2022/04/26	5	33.55	20	33.60	33.70	-15	24,903	-0.06%
2022/04/25	22	33.45	1	33.55	33.55	21	24,907	0.08%
2022/04/22	8	33.69	26	33.70	33.85	-18	24,998	-0.07%
2022/04/21	39	33.71	4	33.55	33.50	35	25,180	0.14%
2022/04/20	27	33.89	29	33.94	33.95	-2	25,166	-0.01%
2022/04/19	19	33.97	4	33.80	33.85	15	25,311	0.06%
2022/04/18	3	34.00	5	34.30	33.90	-2	25,523	-0.01%
2022/04/15	11	34.39	9	34.52	34.10	2	25,545	0.01%
2022/04/14	1	35.00	7	35.43	34.80	-6	25,687	-0.02%
2022/04/13	10	34.95	19.5	35.07	34.90	-9.5	25,680	-0.04%
2022/04/12	1.1	35.49	61.2	35.60	35.25	-60.1	25,693	-0.23%
2022/04/11	2	35.65	8	35.45	35.55	-6	25,952	-0.02%
2022/04/08	22	35.13	14.1	35.15	35.40	7.9	26,223	0.03%
2022/04/07	23	35.26	17	35.36	34.90	6	26,229	0.02%
2022/04/06	11.2	35.84	15	35.91	35.90	-3.8	26,136	-0.01%
2022/04/01	11.4	36.19	12	35.68	36.25	-0.6	26,209	0.00%
2022/03/31	9	36.35	11	36.22	35.75	-2	26,506	-0.01%
2022/03/30	44	36.25	15	36.60	36.15	29	26,436	0.11%
2022/03/29	27	36.08	71.2	36.37	36.50	-44.2	26,437	-0.17%
2022/03/28	46.2	35.65	32	35.45	35.20	14.2	26,632	0.05%
2022/03/25	5	36.71	37.1	36.61	36.90	-32.1	27,001	-0.12%
2022/03/24	72	36.36	24	35.97	36.40	48	26,915	0.18%
2022/03/23	49	35.84	208.3	35.92	36.20	-159.3	26,585	-0.60%	大賣/鉅額交易
2022/03/22	9.4	33.88	8	34.64	35.00	1.4	25,909	0.01%
2022/03/21	103.1	33.69	89	33.37	33.20	14.1	25,769	0.05%	大買/
2022/03/18	28	35.43	146.1	35.55	34.80	-118.1	27,186	-0.43%	大賣/鉅額交易
2022/03/17	25	34.20	44.3	34.29	34.55	-19.3	25,792	-0.07%
2022/03/16	9	33.47	126	33.28	33.90	-117	27,012	-0.43%	大賣/鉅額交易
2022/03/15	37	32.36	82	32.59	32.35	-45	27,180	-0.17%
2022/03/14	5	32.55	10	32.57	32.75	-5	27,649	-0.02%
2022/03/11	8	32.03	12	32.08	32.05	-4	28,443	-0.01%
2022/03/10	13	31.73	20.3	32.02	31.95	-7.3	28,427	-0.03%
2022/03/09	20	31.93	12	31.85	31.90	8	28,570	0.03%
2022/03/08	3	31.32	12	31.75	31.90	-9	29,096	-0.03%
2022/03/07	52	31.57	34	31.87	31.60	18	29,577	0.06%
2022/03/04	43	32.68	50	32.68	32.75	-7	30,483	-0.02%
2022/03/03	3	32.30	2	33.00	32.45	1	30,872	0.00%
2022/03/02	27	32.26	64	32.31	32.25	-37	31,443	-0.12%
2022/03/01	28	32.14	28	32.19	32.55	0	32,177	0.00%
2022/02/25	1	30.85	3	31.13	31.25	-2	32,779	-0.01%
2022/02/24	6	30.83	32	30.54	30.45	-26	34,164	-0.08%
2022/02/23	5	31.45	0	0.00	31.45	5	35,556	0.01%
2022/02/22	11	31.89	8	31.79	31.75	3	39,053	0.01%
2022/02/21	29	31.80	12	31.83	31.85	17	40,997	0.04%
2022/02/18	36	31.73	7	31.61	31.35	29	41,764	0.07%
2022/02/17	21	31.76	34	31.80	31.95	-13	42,519	-0.03%
2022/02/16	0	0.00	3	30.68	30.75	-3	43,007	-0.01%
2022/02/15	4	30.54	4	30.36	30.45	0	43,372	0.00%
2022/02/14	9	30.10	11	30.06	29.95	-2	43,669	0.00%
2022/02/11	6	30.95	2	30.55	30.90	4	45,067	0.01%
2022/02/10	8	30.52	6	30.75	30.80	2	45,411	0.00%
2022/02/09	7.3	30.74	9.2	30.52	30.80	-1.9	46,139	0.00%
2022/02/08	2.7	30.48	7	30.39	30.50	-4.3	46,422	-0.01%
2022/02/07	2	29.13	3	29.10	29.70	-1	46,905	0.00%
2022/01/26	5.2	28.66	5	28.47	28.70	0.2	46,992	0.00%
2022/01/25	21	28.98	7	28.79	28.25	14	47,247	0.03%
2022/01/24	4	29.28	9	29.31	29.35	-5	47,641	-0.01%
2022/01/21	12	29.60	6	30.09	29.55	6	48,276	0.01%
2022/01/20	7	30.04	1	30.05	30.00	6	49,168	0.01%
2022/01/19	13	29.98	7	29.91	29.85	6	49,845	0.01%
2022/01/18	3.1	30.32	2	30.35	30.30	1.1	50,404	0.00%
2022/01/17	20	29.96	10	29.76	30.20	10	50,731	0.02%
2022/01/14	10	29.93	8.5	29.87	29.85	1.5	51,242	0.00%
2022/01/13	10	30.72	15	30.92	30.70	-5	51,732	-0.01%
2022/01/12	32	30.88	21.5	30.85	31.05	10.5	52,645	0.02%
2022/01/11	37	30.63	99.1	30.38	30.35	-62.1	53,634	-0.12%
2022/01/10	3	31.47	5	31.52	31.15	-2	54,662	0.00%
2022/01/07	26	31.49	14	31.58	31.50	12	56,112	0.02%
2022/01/06	5	31.76	0	0.00	32.15	5	58,624	0.01%
2022/01/05	22	32.18	38	31.90	31.80	-16	60,498	-0.03%
2022/01/04	67.2	32.47	58	32.48	32.40	9.2	61,223	0.01%
2022/01/03	23	32.82	43.1	32.88	32.80	-20.1	62,833	-0.03%
2021/12/30	27	32.41	56	32.52	32.60	-29	64,549	-0.04%
2021/12/29	22	32.40	48	32.36	32.40	-26	66,296	-0.04%
2021/12/28	54	32.37	30.2	32.28	32.25	23.8	67,519	0.04%
2021/12/27	8	32.08	43.1	32.24	32.30	-35.1	68,276	-0.05%
2021/12/24	18	31.75	7.1	31.88	31.60	11	69,052	0.02%
2021/12/23	15.2	31.72	22	31.88	31.65	-6.8	69,663	-0.01%
2021/12/22	66	31.48	53.1	31.60	31.75	12.9	71,310	0.02%
2021/12/21	77.1	31.28	107	31.26	31.75	-29.9	72,225	-0.04%	大賣/
2021/12/20	34	32.09	41	32.01	32.15	-7	73,784	-0.01%
2021/12/17	1.1	31.90	1.1	31.77	31.90	0	79,917	0.00%
2021/12/16	43.1	31.55	67	31.74	31.55	-23.9	84,693	-0.03%
2021/12/15	115	31.77	101	31.71	31.40	14	91,212	0.02%	大買/大賣/
2021/12/14	157.1	32.55	251	32.41	31.90	-93.9	93,039	-0.10%	大買/大賣/
2021/12/13	89	30.93	88.2	30.90	31.50	0.8	90,912	0.00%
2021/12/10	290.3	31.20	176.2	30.79	30.45	114.2	89,869	0.13%	大買/大賣/鉅額交易
2021/12/09	101.3	32.74	134.8	33.02	32.85	-33.5	87,725	-0.04%	大買/大賣/
2021/12/08	104.5	34.19	63	34.19	33.90	41.5	86,923	0.05%	大買/
2021/12/07	36.1	34.87	21	35.08	34.45	15.1	86,353	0.02%
2021/12/06	41	34.22	34	34.28	34.15	7	85,453	0.01%
2021/12/03	58	34.63	32	34.70	34.60	26	85,788	0.03%
2021/12/02	84	34.60	29	34.63	34.00	55	85,774	0.06%
2021/12/01	39	35.21	21	35.27	35.05	18	85,773	0.02%
2021/11/30	27	35.63	16	35.57	35.60	11	85,693	0.01%
2021/11/29	74	34.92	52.1	35.18	35.00	21.9	86,284	0.03%
2021/11/26	287.1	36.03	194	36.04	35.60	93.1	87,332	0.11%	大買/大賣/
2021/11/25	90	37.08	232.1	36.86	36.70	-142.1	87,346	-0.16%	大賣/鉅額交易
2021/11/24	106.1	37.39	66.5	37.69	37.60	39.6	88,214	0.04%	大買/
2021/11/23	66.1	38.80	58.1	38.40	37.75	8	88,078	0.01%
2021/11/22	131.4	38.79	73	38.48	38.50	58.4	87,833	0.07%	大買/
2021/11/19	69.2	38.09	137	38.32	38.85	-67.8	86,945	-0.08%	大賣/
2021/11/18	89.3	35.55	113.5	35.70	36.20	-24.2	84,338	-0.03%	大賣/
2021/11/17	24.6	33.85	33.2	33.99	34.80	-8.6	83,529	-0.01%
2021/11/16	32.3	32.66	56.3	32.70	33.05	-24	84,033	-0.03%
2021/11/15	165.4	31.72	136	31.88	31.65	29.4	83,579	0.04%	大買/大賣/
2021/11/12	96	32.53	31.1	32.52	32.40	65	82,778	0.08%
2021/11/11	18	32.71	37.1	32.65	32.75	-19.1	82,458	-0.02%
2021/11/10	78	32.74	152	32.72	32.75	-74	82,591	-0.09%	大賣/
2021/11/09	17.1	34.60	18	34.67	34.50	-0.9	81,346	0.00%
2021/11/08	45	34.76	5	34.68	34.60	40	81,068	0.05%
2021/11/05	19	34.28	12	34.18	34.20	7	80,450	0.01%
2021/11/04	21	34.20	16	34.13	33.95	5	80,248	0.01%
2021/11/03	44	33.80	8	33.78	33.60	36	80,239	0.04%
2021/11/02	43.5	33.72	64	33.81	33.55	-20.5	80,294	-0.03%
2021/11/01	68	34.11	37	33.92	33.70	31	80,105	0.04%
2021/10/29	27	34.87	31	34.87	34.40	-4	79,912	-0.01%
2021/10/28	52	34.99	27	34.90	34.70	25	79,511	0.03%
2021/10/27	45	33.96	30	34.03	34.70	15	79,229	0.02%
2021/10/26	109.1	33.74	61	33.89	33.40	48.1	79,236	0.06%	大買/
2021/10/25	55	34.13	63.5	34.21	34.00	-8.5	79,311	-0.01%
2021/10/22	33	34.45	38	34.66	34.25	-5	78,953	-0.01%
2021/10/21	85	34.13	90	34.30	34.70	-5	78,280	-0.01%
2021/10/20	154	34.19	57	34.08	33.85	97	77,566	0.13%	大買/
2021/10/19	146	34.49	99	34.50	34.30	47	76,558	0.06%	大買/
2021/10/18	237.1	35.47	100.4	35.40	35.25	136.7	75,478	0.18%	大買/鉅額交易
2021/10/15	18.1	35.15	55.1	35.20	35.80	-37	74,309	-0.05%
2021/10/14	94.1	34.93	136	35.05	34.55	-41.9	72,805	-0.06%	大賣/
2021/10/13	62.3	34.24	73	34.36	34.60	-10.7	69,990	-0.02%
2021/10/12	46	33.77	175	33.77	33.65	-129	68,007	-0.19%	大賣/鉅額交易
2021/10/08	391.4	34.28	240	34.04	33.75	151.4	67,142	0.23%	大買/大賣/鉅額交易
2021/10/07	118.4	34.36	133	34.15	33.90	-14.6	65,231	-0.02%	大買/大賣/
2021/10/06	85.2	33.74	60	33.52	34.00	25.2	63,120	0.04%
2021/10/05	110	32.85	88	32.64	33.45	22	61,172	0.04%	大買/
2021/10/04	122	31.98	137	32.12	32.35	-15	59,802	-0.03%	大買/大賣/
2021/10/01	179.1	31.91	161	32.12	32.00	18.1	58,780	0.03%	大買/大賣/
2021/09/30	76	32.58	51	32.84	32.70	25	57,518	0.04%
2021/09/29	145	32.60	343	32.71	32.65	-198	56,777	-0.35%	大買/大賣/鉅額交易
2021/09/28	249	32.64	57	32.88	32.65	192	54,838	0.35%	大買/鉅額交易
2021/09/27	312	34.13	220	34.08	33.75	92	53,293	0.17%	大買/大賣/
2021/09/24	492	34.12	659	33.70	34.10	-167	51,001	-0.33%	大買/大賣/鉅額交易
2021/09/23	165	32.96	178.3	33.51	34.80	-13.3	45,153	-0.03%	大買/大賣/
2021/09/22	504	32.74	412.2	32.57	31.65	91.8	40,445	0.23%	大買/大賣/
2021/09/17	226	32.32	229	32.16	33.40	-3	33,482	-0.01%	大買/大賣/
2021/09/16	19	30.43	31.2	30.39	30.40	-12.2	30,901	-0.04%
2021/09/15	28	29.59	28	29.52	29.65	0	30,050	0.00%
2021/09/14	32	29.23	34	29.25	29.25	-2	29,755	-0.01%
2021/09/13	76	28.99	43.6	29.02	29.10	32.4	29,514	0.11%
2021/09/10	50.1	28.50	33	28.54	28.50	17.1	29,188	0.06%
2021/09/09	20	28.32	24	28.04	28.60	-4	29,060	-0.01%
2021/09/08	45	28.05	36	27.89	27.90	9	28,911	0.03%
2021/09/07	47.6	28.88	43	28.84	28.85	4.6	28,391	0.02%
2021/09/06	84	29.01	95	28.82	28.60	-11	28,070	-0.04%
2021/09/03	44	29.62	59	29.71	29.65	-15	27,372	-0.05%
2021/09/02	228.1	30.42	179	30.06	29.75	49.1	26,649	0.18%	大買/大賣/
2021/09/01	44	31.42	52	31.37	31.70	-8	24,832	-0.03%
2021/08/31	163	30.25	87	30.39	30.55	76	23,255	0.33%	大買/
2021/08/30	153	30.05	84.6	29.95	30.30	68.4	22,256	0.31%	大買/
2021/08/27	31	29.05	85.4	28.68	29.40	-54.4	20,464	-0.27%
2021/08/26	74	28.72	34	28.54	28.30	40	19,580	0.20%
2021/08/25	30	28.26	100	28.31	28.25	-70	18,392	-0.38%
2021/08/24	41	28.10	109	28.19	28.35	-68	17,703	-0.38%	大賣/
2021/08/23	112.1	27.59	106	28.07	27.85	6.1	16,716	0.04%	大買/大賣/
2021/08/20	41.5	27.65	97	27.58	28.00	-55.5	15,421	-0.36%
2021/08/19	29	26.26	15	26.33	26.30	14	13,922	0.10%
2021/08/18	5	25.31	6	25.10	25.65	-1	13,496	-0.01%
2021/08/17	1	25.25	3	25.13	25.15	-2	13,451	-0.01%
2021/08/16	18	25.49	18	24.96	24.95	0	13,491	0.00%
2021/08/13	22	26.56	1	26.50	26.55	21	13,065	0.16%
2021/08/12	2	26.20	3	26.40	26.30	-1	12,906	-0.01%
2021/08/11	0	0.00	2	25.55	25.50	-2	13,049	-0.02%
2021/08/10	21	26.25	0	0.00	25.90	21	13,174	0.16%
2021/08/09	19	26.82	4	27.05	26.20	15	13,468	0.11%
2021/08/06	0	0.00	3	27.12	27.20	-3	13,136	-0.02%
2021/08/05	0	0.00	7	26.87	27.00	-7	13,310	-0.05%
2021/08/04	21	26.89	5	27.15	26.70	16	13,735	0.12%
2021/08/03	2	27.20	37	27.21	27.40	-35	13,595	-0.26%
2021/08/02	32	26.78	56	27.23	27.25	-24	13,319	-0.18%
2021/07/30	8	26.17	23	26.24	26.05	-15	12,791	-0.12%
2021/07/29	3	26.00	20	24.99	25.70	-17	12,223	-0.14%
2021/07/28	0	0.00	2	23.90	24.00	-2	11,653	-0.02%
2021/07/26	0	0.00	20	23.95	23.90	-20	12,524	-0.16%
2021/07/23	4	24.03	20	24.20	24.05	-16	12,954	-0.12%
2021/07/22	10	24.00	2	24.55	23.95	8	14,017	0.06%
2021/07/19	0	0.00	5	24.10	24.10	-5	15,988	-0.03%
2021/07/15	0	0.00	2.2	24.29	24.45	-2.2	16,845	-0.01%
2021/07/14	4	23.98	0	0.00	23.95	4	16,992	0.02%
2021/07/13	3	24.28	8	24.20	24.15	-5	17,531	-0.03%
2021/07/12	1	24.60	2	24.50	24.40	-1	17,590	-0.01%
2021/07/09	11	24.61	0	0.00	24.60	11	17,700	0.06%
2021/07/08	0	0.00	3	24.80	24.80	-3	17,927	-0.02%
2021/07/06	10	24.20	0	0.00	24.25	10	18,397	0.05%
2021/07/05	0	0.00	1	24.35	24.50	-1	18,573	-0.01%
2021/07/02	0.2	24.55	2	24.55	24.40	-1.8	18,694	-0.01%
2021/07/01	20	24.50	0	0.00	24.55	20	18,914	0.11%
2021/06/30	24	25.29	8	25.28	24.70	16	19,271	0.08%
2021/06/29	18	24.98	16	24.71	25.30	2	18,860	0.01%
2021/06/28	2	24.03	0	0.00	24.00	2	18,604	0.01%
2021/06/25	22	24.29	0	0.00	24.05	22	18,732	0.12%
2021/06/23	0	0.00	16	24.21	24.30	-16	19,086	-0.08%
2021/06/22	4	24.10	0	0.00	23.85	4	19,419	0.02%
2021/06/21	32	23.83	21	23.80	23.70	11	19,485	0.06%
2021/06/18	1	24.90	4	25.03	24.90	-3	19,544	-0.02%
2021/06/17	0	0.00	6.1	25.45	25.35	-6.1	19,736	-0.03%
2021/06/16	6	25.40	3	25.40	25.45	3	20,060	0.01%
2021/06/15	5	25.36	1	25.35	25.30	4	20,441	0.02%
2021/06/11	0	0.00	2	24.90	24.85	-2	20,965	-0.01%
2021/06/09	0	0.00	1	25.00	24.90	-1	23,096	0.00%
2021/06/08	0	0.00	1	25.20	25.15	-1	23,725	0.00%
2021/06/07	2	24.55	13	24.80	24.70	-11	23,989	-0.05%
2021/06/04	1	24.85	3	24.97	24.85	-2	24,307	-0.01%
2021/06/03	0	0.00	4	25.00	25.10	-4	24,689	-0.02%
2021/06/02	5	24.79	7	24.93	25.00	-2	25,482	-0.01%
2021/06/01	1	24.85	2	24.85	24.85	-1	26,165	0.00%
2021/05/31	0	0.00	19	24.94	24.85	-19	27,251	-0.07%
2021/05/28	10	24.95	0.2	24.80	24.90	9.8	30,057	0.03%
2021/05/27	4	24.70	13	24.82	25.00	-9	33,968	-0.03%
2021/05/26	0	0.00	5	24.12	24.35	-5	34,764	-0.01%
2021/05/25	3	23.87	0	0.00	23.80	3	35,093	0.01%
2021/05/24	1	23.85	7	23.71	23.85	-6	35,637	-0.02%
2021/05/20	0	0.00	2	23.15	23.00	-2	36,456	-0.01%
2021/05/19	2	23.45	4	23.40	23.35	-2	37,310	-0.01%
2021/05/18	6	21.25	21	21.89	22.40	-15	38,202	-0.04%
2021/05/17	55	21.05	70	20.66	20.55	-15	38,268	-0.04%
2021/05/14	4	22.35	3	22.27	22.50	1	38,046	0.00%
2021/05/13	15	21.67	3	22.20	22.30	12	37,874	0.03%
2021/05/12	39	22.84	151	22.13	22.90	-112	37,688	-0.30%	大賣/鉅額交易
2021/05/11	19	24.85	23	24.69	24.25	-4	37,222	-0.01%
2021/05/10	16	25.55	17	25.79	25.70	-1	37,091	0.00%
2021/05/07	4	25.18	12	25.63	25.65	-8	37,745	-0.02%
2021/05/06	90	24.78	97	24.95	24.60	-7	37,769	-0.02%
2021/05/05	8	24.75	1	24.90	24.55	7	37,819	0.02%
2021/05/04	115	25.03	110	24.93	24.70	5	38,316	0.01%	大買/大賣/
2021/05/03	142	26.16	84	26.04	25.75	58	38,045	0.15%	大買/
2021/04/29	13	27.27	18	27.49	27.00	-5	37,927	-0.01%
2021/04/28	78	28.55	34	28.32	27.95	44	37,887	0.12%
2021/04/27	156	28.40	448	28.33	28.55	-292	37,354	-0.78%	大買/大賣/鉅額交易
2021/04/26	6	27.06	30	27.26	26.90	-24	36,776	-0.07%
2021/04/23	25	26.90	29	27.08	26.85	-4	36,871	-0.01%
2021/04/22	52.2	27.28	24	27.37	26.60	28.2	36,995	0.08%
2021/04/21	24.8	27.52	22	27.46	27.25	2.8	36,807	0.01%
2021/04/20	15	27.16	2	27.05	27.20	13	36,858	0.04%
2021/04/19	13	27.28	31	27.03	27.30	-18	37,612	-0.05%
2021/04/16	10.6	26.53	0	0.00	26.50	10.6	37,472	0.03%
2021/04/15	13.4	26.31	21	26.29	26.15	-7.6	37,690	-0.02%
2021/04/14	55	25.73	17	25.85	25.80	38	38,428	0.10%
2021/04/13	71	26.43	63	26.80	26.30	8	38,688	0.02%
2021/04/12	91	26.41	87	26.36	26.30	4	38,729	0.01%
2021/04/09	161	26.75	12	26.74	26.70	149	39,016	0.38%	大買/鉅額交易
2021/04/08	158	27.05	3	27.13	27.10	155	39,108	0.40%	大買/鉅額交易
2021/04/07	49	26.91	48	27.15	27.25	1	39,792	0.00%
2021/04/06	61	26.50	49	26.61	26.60	12	40,441	0.03%
2021/04/01	211.1	27.04	168	26.86	26.85	43.1	40,937	0.11%	大買/大賣/
2021/03/31	12	27.27	29	27.32	27.05	-17	41,837	-0.04%
2021/03/30	34	27.44	10	27.54	27.30	24	43,385	0.06%
2021/03/29	8	27.67	14	27.69	27.50	-6	45,564	-0.01%
2021/03/26	165	27.71	158	27.66	27.60	7	47,627	0.01%	大買/大賣/
2021/03/25	14	28.03	10	27.99	27.60	4	48,995	0.01%
2021/03/24	19	27.54	7	27.33	27.50	12	50,804	0.02%
2021/03/23	76.1	27.15	55	27.28	27.10	21.1	51,779	0.04%
2021/03/22	53.1	27.40	42	27.36	27.40	11.1	52,246	0.02%
2021/03/19	78.2	27.59	81	27.79	27.50	-2.8	52,776	-0.01%
2021/03/18	111	28.13	115	28.08	28.05	-4	54,426	-0.01%	大買/大賣/
2021/03/17	216	28.64	197	28.34	28.20	19	55,388	0.03%	大買/大賣/
2021/03/16	64	29.11	54	29.40	28.85	10	57,510	0.02%
2021/03/15	104	29.00	62.5	29.17	28.95	41.5	57,333	0.07%	大買/
2021/03/12	41	28.22	30	28.12	28.15	11	56,117	0.02%
2021/03/11	49.2	27.80	128	27.86	27.95	-78.8	55,758	-0.14%	大賣/
2021/03/10	172	28.09	74	28.30	27.90	98	55,657	0.18%	大買/
2021/03/09	74	27.82	63	28.10	28.35	11	55,980	0.02%
2021/03/08	230.1	28.01	216	28.12	28.15	14.1	55,962	0.03%	大買/大賣/
2021/03/05	141.1	27.97	268	28.44	28.45	-126.9	55,390	-0.23%	大買/大賣/鉅額交易
2021/03/04	323	28.64	114	28.60	28.20	209	55,682	0.38%	大買/大賣/鉅額交易
2021/03/03	177	29.63	71	29.69	29.35	106	55,313	0.19%	大買/鉅額交易
2021/03/02	113	29.46	165.5	29.75	29.45	-52.5	52,522	-0.10%	大買/大賣/
2021/02/26	28	28.00	74	28.03	27.95	-46	48,714	-0.09%
2021/02/25	27	27.30	17	27.39	27.50	10	47,957	0.02%
2021/02/24	13	27.47	29	27.40	27.20	-16	47,557	-0.03%
2021/02/23	22	27.08	2	27.00	27.00	20	47,006	0.04%
2021/02/22	42	27.27	14	27.25	26.95	28	46,677	0.06%
2021/02/19	38	27.32	50	27.56	27.45	-12	46,058	-0.03%
2021/02/18	34	26.60	70.4	26.80	27.45	-36.4	45,195	-0.08%
2021/02/17	11	25.49	10	25.52	25.55	1	44,094	0.00%
2021/02/05	6	25.17	27	25.40	25.10	-21	43,931	-0.05%
2021/02/04	8.4	25.22	1	25.30	25.35	7.4	43,843	0.02%
2021/02/03	2	25.40	21	25.58	25.15	-19	43,840	-0.04%
2021/02/02	24	25.12	17	25.20	25.00	7	43,770	0.02%
2021/02/01	57	24.89	13	25.07	25.10	44	43,710	0.10%
2021/01/29	17	25.72	69	26.17	25.20	-52	43,600	-0.12%
2021/01/28	78	24.93	8.5	25.00	24.90	69.5	42,959	0.16%
2021/01/27	5	25.92	14	26.16	25.60	-9	43,016	-0.02%
2021/01/26	19	26.32	14	26.62	25.90	5	43,276	0.01%
2021/01/25	16	26.12	12.7	26.39	26.10	3.3	42,870	0.01%
2021/01/22	74.5	26.44	58	26.50	26.50	16.5	42,980	0.04%
2021/01/21	32	26.14	39	26.16	26.20	-7	42,821	-0.02%
2021/01/20	60	26.23	76.4	25.93	25.55	-16.4	42,792	-0.04%
2021/01/19	47.1	26.69	56	26.71	26.85	-8.9	42,639	-0.02%
2021/01/18	27	24.99	78	24.84	25.15	-51	42,172	-0.12%
2021/01/15	21	24.82	63	24.63	24.45	-42	44,252	-0.09%
2021/01/14	12	25.29	5	25.30	25.20	7	44,550	0.02%
2021/01/13	21	25.40	18	25.25	25.15	3	44,557	0.01%
2021/01/12	25	25.02	65	24.92	25.40	-40	44,187	-0.09%
2021/01/11	21	24.62	20	24.59	24.40	1	43,320	0.00%
2021/01/08	16	25.10	19	25.13	25.10	-3	42,925	-0.01%
2021/01/07	62	25.21	67	25.17	25.35	-5	42,587	-0.01%
2021/01/06	42	26.19	25	26.48	25.70	17	41,820	0.04%
2021/01/05	24	26.21	58	26.25	26.15	-34	41,312	-0.08%
2021/01/04	73	26.93	32	26.74	26.80	41	40,929	0.10%
2020/12/31	47	26.30	37	26.63	26.45	10	40,482	0.02%
2020/12/30	59	26.82	34	26.74	26.55	25	40,208	0.06%
2020/12/29	88	26.44	34	26.49	26.15	54	39,361	0.14%
2020/12/28	78	27.09	55	27.25	26.80	23	38,445	0.06%
2020/12/25	94	27.05	48	27.43	26.95	46	37,476	0.12%
2020/12/24	61	28.39	85	28.53	27.55	-24	36,509	-0.07%
2020/12/23	95	27.86	78	27.70	28.35	17	34,770	0.05%
2020/12/22	59	28.48	106	28.27	27.90	-47	32,390	-0.15%	大賣/
2020/12/21	164	27.73	93	27.59	27.30	71	30,176	0.24%	大買/
2020/12/18	135.5	27.52	121	26.93	27.60	14.5	28,570	0.05%	大買/大賣/
2020/12/17	61	25.57	77	25.43	25.65	-16	26,353	-0.06%
2020/12/16	98	25.04	77.4	24.92	24.75	20.6	25,278	0.08%
2020/12/15	69	24.68	103	24.62	24.45	-34	24,972	-0.14%	大賣/
2020/12/14	92	25.21	113	24.60	25.05	-21	24,158	-0.09%	大賣/
2020/12/11	173	23.59	86	23.71	23.20	87	22,119	0.39%	大買/
2020/12/10	92	23.69	65	23.83	24.10	27	20,722	0.13%
2020/12/09	13	21.72	39	21.64	21.95	-26	17,953	-0.14%
2020/12/08	37	21.23	29	21.17	21.10	8	17,339	0.05%
2020/12/07	8	21.31	17	21.62	21.10	-9	17,206	-0.05%
2020/12/04	17	21.44	26	21.71	21.45	-9	16,907	-0.05%
2020/12/03	11	21.51	12	21.60	21.55	-1	16,642	-0.01%
2020/12/02	36	21.21	4	21.26	21.10	32	16,009	0.20%
2020/12/01	3	20.60	6	20.78	20.65	-3	15,642	-0.02%
2020/11/30	130	21.12	57	21.47	21.05	73	15,457	0.47%	大買/
2020/11/27	34	20.41	27.2	20.67	20.90	6.8	14,382	0.05%
2020/11/26	6	19.13	14	18.95	19.00	-8	13,669	-0.06%
2020/11/25	18	19.34	0	0.00	19.10	18	13,591	0.13%
2020/11/24	4	18.89	0	0.00	18.90	4	13,380	0.03%
2020/11/23	3	19.30	0	0.00	19.05	3	13,170	0.02%
2020/11/20	5	19.13	2	19.25	19.10	3	13,132	0.02%
2020/11/19	2	19.33	10	19.57	19.30	-8	13,046	-0.06%
2020/11/18	1	19.65	0	0.00	19.65	1	13,051	0.01%
2020/11/16	7	19.89	4.5	19.77	19.65	2.5	13,075	0.02%
2020/11/13	28	18.99	24	18.96	19.40	4	13,079	0.03%
2020/11/12	2	20.33	3	20.03	19.90	-1	12,903	-0.01%
2020/11/11	3	20.37	3	20.37	20.30	0	12,909	0.00%
2020/11/10	1	20.40	0	0.00	20.35	1	13,029	0.01%
2020/11/09	3	20.42	0	0.00	20.40	3	13,295	0.02%
2020/11/06	16	20.50	7	20.39	20.40	9	13,320	0.07%
2020/11/05	32	20.63	8	20.56	20.35	24	13,489	0.18%
2020/11/04	28	20.49	30	20.56	20.50	-2	13,652	-0.01%
2020/11/03	22	20.50	59	20.35	20.45	-37	13,803	-0.27%
2020/11/02	20	20.79	65	20.82	20.70	-45	14,771	-0.30%
2020/10/30	21	21.06	12	21.05	21.05	9	14,819	0.06%
2020/10/29	17	20.50	16	20.62	20.80	1	14,802	0.01%
2020/10/28	28	20.86	26	20.82	20.65	2	15,384	0.01%
2020/10/27	30	20.62	27	20.68	20.50	3	15,963	0.02%
2020/10/26	103	21.58	18	21.68	21.20	85	15,584	0.55%	大買/
2020/10/23	133	22.73	100	22.70	22.80	33	14,694	0.22%	大買/
2020/10/22	22	20.28	0	0.00	21.35	22	12,221	0.18%
2020/10/21	12	18.87	0	0.00	19.45	12	11,583	0.10%
2020/10/13	0	0.00	6	18.10	18.40	-6	10,802	-0.06%
2020/10/08	0	0.00	2	18.00	18.00	-2	10,751	-0.02%
2020/10/07	0	0.00	43	17.40	17.60	-43	10,680	-0.40%
2020/10/06	5	17.15	5	16.95	17.05	0	10,679	0.00%
2020/09/30	0	0.00	1	16.65	16.80	-1	10,750	-0.01%
2020/09/29	2	17.05	0.1	17.05	17.05	1.9	10,731	0.02%
2020/09/25	2	15.30	0	0.00	15.20	2	10,542	0.02%
2020/09/24	40	15.30	0	0.00	15.15	40	10,598	0.38%
2020/09/22	3	15.30	0	0.00	15.30	3	10,741	0.03%
2020/09/21	25	15.24	30	15.27	15.55	-5	10,856	-0.05%
2020/09/17	0	0.00	2	16.38	16.70	-2	10,389	-0.02%
2020/09/16	0	0.00	3	16.30	16.15	-3	10,413	-0.03%
2020/09/11	0	0.00	5	15.75	15.80	-5	10,393	-0.05%
2020/09/08	0	0.00	1	17.35	17.25	-1	10,339	-0.01%
2020/09/07	5	17.76	0	0.00	17.55	5	10,353	0.05%
2020/09/04	5	17.55	0	0.00	17.75	5	10,299	0.05%
2020/09/03	0	0.00	5	17.80	17.90	-5	10,287	-0.05%
2020/09/02	3	17.25	15	17.40	17.35	-12	10,246	-0.12%
2020/09/01	1	17.30	7	17.54	17.50	-6	10,281	-0.06%
2020/08/28	0	0.00	5	17.05	17.25	-5	10,231	-0.05%
2020/08/27	1	17.00	16	17.13	17.20	-15	10,285	-0.15%
2020/08/24	0	0.00	31	17.06	17.20	-31	10,653	-0.29%
2020/08/21	0	0.00	2	17.40	17.55	-2	10,631	-0.02%
2020/08/18	2	17.10	1	17.50	17.40	1	10,421	0.01%
2020/08/14	8	16.68	0	0.00	17.00	8	10,252	0.08%
2020/08/13	18	16.46	5	16.50	16.50	13	10,026	0.13%
2020/08/12	25	14.98	0	0.00	15.00	25	9,610	0.26%
2020/08/11	0	0.00	2	14.50	14.65	-2	9,411	-0.02%
2020/08/10	31	14.79	1	14.90	14.65	30	9,182	0.33%
2020/08/07	17	12.59	0	0.00	14.20	17	8,946	0.19%
2020/08/06	5	14.29	0	0.00	13.05	5	8,558	0.06%
2020/08/04	24	14.93	0	0.00	14.50	24	6,885	0.35%
2020/08/03	40	14.47	0	0.00	14.40	40	6,652	0.60%
2020/07/31	5	16.00	0	0.00	16.00	5	6,086	0.08%
2020/07/20	0	0.00	0	21.35	21.45	0	6,286	0.00%
2020/07/14	0	0.00	3	21.35	21.40	-3	6,460	-0.05%
2020/07/09	0	0.00	2	20.03	20.35	-2	6,897	-0.03%
2020/07/08	0	0.00	3.1	19.14	18.95	-3.1	6,915	-0.04%
2020/07/07	0	0.00	1	19.10	18.90	-1	6,929	-0.01%
2020/07/06	1	18.05	1	18.50	18.50	0	6,967	0.00%
2020/07/03	2.5	18.68	0	0.00	18.75	2.5	7,066	0.04%
2020/07/02	1	19.20	1	19.45	20.10	0	7,197	0.00%
2020/06/30	4	20.90	2	21.05	21.00	2	7,451	0.03%
2020/06/29	0	0.00	1	21.25	21.35	-1	7,376	-0.01%
2020/06/24	1	20.90	1	21.15	21.00	0	7,404	0.00%
2020/06/23	0.5	20.90	2	21.45	21.10	-1.5	7,459	-0.02%
2020/06/18	0	21.00	0	0.00	21.10	0	7,621	0.00%
2020/06/17	2	21.28	1	21.55	21.05	1	7,692	0.01%
2020/06/16	1	21.40	13	21.38	21.50	-12	7,811	-0.15%
2020/06/15	1	20.70	2	20.85	20.90	-1	7,936	-0.01%
2020/06/12	2	20.45	1	20.80	21.05	1	8,021	0.01%
2020/06/11	1.5	21.30	2	21.15	21.10	-0.5	8,162	-0.01%
2020/06/10	0	0.00	1	21.80	21.70	-1	8,231	-0.01%
2020/06/09	0.5	21.50	1	21.60	21.65	-0.5	8,454	-0.01%
2020/06/08	4	21.48	7	21.75	21.60	-3	8,544	-0.04%
2020/06/05	0.5	21.70	3	21.85	21.80	-2.5	8,542	-0.03%
2020/06/04	1	21.60	3	21.95	21.75	-2	8,587	-0.02%
2020/06/03	2.5	21.93	2	21.90	21.95	0.5	8,648	0.01%
2020/06/02	3	21.92	6	21.55	21.70	-3	8,681	-0.03%
2020/06/01	3	21.43	2	21.68	21.15	1	8,641	0.01%
2020/05/29	5	20.99	0	0.00	20.75	5	8,590	0.06%
2020/05/28	1	20.15	0	0.00	20.20	1	8,300	0.01%
2020/05/27	0	0.00	2	20.18	20.25	-2	8,301	-0.02%
2020/05/26	0	0.00	1	20.25	20.20	-1	8,363	-0.01%
2020/05/25	1	20.05	2	19.95	20.10	-1	8,346	-0.01%
2020/05/22	1	20.20	1	20.40	20.40	0	8,342	0.00%
2020/05/21	1	20.70	1	20.55	20.65	0	8,346	0.00%
2020/05/18	1	20.15	2	20.20	20.00	-1	8,637	-0.01%
2020/05/15	0	0.00	10	20.50	20.50	-10	8,670	-0.12%
2020/05/14	3	20.72	2	20.50	20.50	1	8,683	0.01%
2020/05/13	2	21.40	1	21.30	21.20	1	8,698	0.01%
2020/05/12	2.5	21.05	3	21.22	20.90	-0.5	8,665	-0.01%
2020/05/11	0	0.00	60	21.86	21.40	-60	8,647	-0.69%
2020/05/08	2	21.95	7	21.96	21.80	-5	8,641	-0.06%
2020/05/07	9	22.49	6	22.63	21.90	3	8,568	0.04%
2020/05/06	77.5	23.39	53	23.45	22.70	24.5	8,363	0.29%
2020/05/05	25	21.30	4.5	21.64	21.85	20.5	7,974	0.26%
2020/05/04	3	20.77	4	21.03	20.80	-1	7,918	-0.01%
2020/04/30	12	21.49	12	21.52	21.50	0	7,860	0.00%
2020/04/29	10	21.00	12	21.03	21.05	-2	7,796	-0.03%
2020/04/28	1.5	21.00	4	21.11	20.90	-2.5	7,859	-0.03%
2020/04/27	3	21.07	2	21.20	20.95	1	7,950	0.01%
2020/04/24	0	0.00	2	21.65	21.40	-2	7,907	-0.03%
2020/04/23	3.5	21.79	4	22.01	21.70	-0.5	7,924	-0.01%
2020/04/22	7	21.70	5	21.71	21.95	2	7,850	0.03%
2020/04/21	6	22.00	3	21.98	21.95	3	7,810	0.04%
2020/04/20	1	22.30	4	22.56	22.45	-3	7,775	-0.04%
2020/04/17	4	22.73	5	22.82	22.65	-1	7,812	-0.01%
2020/04/16	6	22.32	5	22.32	22.75	1	7,755	0.01%
2020/04/15	5.5	22.65	6	22.66	22.50	-0.5	7,678	-0.01%
2020/04/14	9	22.75	8	22.80	22.60	1	7,353	0.01%
2020/04/13	0	0.00	1	22.35	22.60	-1	7,245	-0.01%
2020/04/10	0	0.00	3	22.48	22.60	-3	7,169	-0.04%
2020/04/09	3	22.47	5	22.48	22.40	-2	7,182	-0.03%
2020/04/08	0	0.00	1.3	22.48	22.80	-1.3	7,182	-0.02%
2020/04/07	5.3	22.30	1	22.45	22.45	4.3	7,275	0.06%
2020/04/06	4	21.79	3	21.57	22.15	1	7,363	0.01%
2020/04/01	1.5	20.23	12	21.03	20.90	-10.5	7,208	-0.15%
2020/03/31	0	0.00	1	19.65	19.60	-1	6,975	-0.01%
2020/03/30	2	18.70	2	18.93	19.70	0	6,938	0.00%
2020/03/27	6.5	19.52	18	19.54	19.40	-11.5	6,887	-0.17%
2020/03/26	0	0.00	1.5	19.50	19.50	-1.5	6,850	-0.02%
2020/03/25	1	19.00	2	18.93	19.30	-1	6,868	-0.01%
2020/03/24	1.5	18.00	1	17.45	18.15	0.5	6,813	0.01%
2020/03/23	13	17.00	1	17.15	16.90	12	6,854	0.18%
2020/03/20	5	17.87	1	18.00	17.85	4	6,847	0.06%
2020/03/19	11	17.56	0	0.00	17.30	11	6,753	0.16%
2020/03/18	2	18.35	2	18.55	18.15	0	6,706	0.00%
2020/03/17	7	18.21	79	18.24	18.55	-72	6,705	-1.07%
2020/03/16	1	17.55	28	18.06	18.05	-27	6,617	-0.41%
2020/03/13	7.5	17.07	3	17.05	18.30	4.5	6,603	0.07%
2020/03/12	4	18.70	4	18.89	18.75	0	6,414	0.00%
2020/03/11	49.5	20.19	2	19.70	19.70	47.5	6,388	0.74%
2020/03/10	50	20.25	1	19.90	20.25	49	6,390	0.77%
2020/03/09	12	20.25	1	20.00	19.90	11	6,362	0.17%
2020/03/06	6	21.44	2	21.10	21.10	4	6,310	0.06%
2020/03/05	0	0.00	2	22.10	22.30	-2	6,333	-0.03%
2020/03/03	0	0.00	1	21.40	21.10	-1	6,675	-0.01%
2020/03/02	0	0.00	1	20.55	21.15	-1	6,932	-0.01%
2020/02/27	1	21.25	2	21.13	21.05	-1	7,238	-0.01%
2020/02/26	3.5	21.71	23	21.70	21.60	-19.5	7,278	-0.27%
2020/02/25	2	22.20	2	22.13	22.05	0	7,505	0.00%
2020/02/24	3.5	22.21	2	22.65	22.05	1.5	7,705	0.02%
2020/02/21	2	22.80	3	22.77	22.75	-1	7,852	-0.01%
2020/02/20	94	23.43	3	23.60	22.60	91	7,908	1.15%
2020/02/19	1	23.10	5	23.05	23.40	-4	8,037	-0.05%
2020/02/18	3	22.15	1	22.00	22.30	2	8,335	0.02%
2020/02/17	3	22.10	1	21.70	22.10	2	8,315	0.02%
2020/02/14	7	21.89	6	21.72	21.85	1	8,357	0.01%
2020/02/13	5	21.46	5	21.41	21.45	0	8,289	0.00%
2020/02/11	2	21.23	2.1	21.05	21.20	-0.1	8,321	0.00%
2020/02/10	3	20.25	4	20.16	20.60	-1	8,298	-0.01%
2020/02/07	0.1	20.25	0	0.00	20.40	0.1	8,401	0.00%
2020/02/06	2	20.35	2	20.10	20.40	0	8,459	0.00%
2020/02/05	0	0.00	1	19.60	19.85	-1	8,454	-0.01%
2020/02/04	1	19.25	0	0.00	19.30	1	8,606	0.01%
2020/02/03	3	18.87	11.1	18.99	19.25	-8.1	8,828	-0.09%
2020/01/31	2	19.25	1	19.20	19.60	1	8,952	0.01%
2020/01/30	2	19.55	0	0.00	19.50	2	8,958	0.02%
2020/01/20	1	21.55	2	21.70	21.65	-1	8,809	-0.01%
2020/01/17	0	0.00	0.5	21.70	21.80	-0.5	8,935	-0.01%
2020/01/16	1	21.10	0	0.00	21.25	1	8,994	0.01%
2020/01/15	1.5	21.08	1	21.30	21.30	0.5	9,057	0.01%
2020/01/14	0	0.00	2	21.25	21.20	-2	9,062	-0.02%
2020/01/13	0	0.00	1	21.40	21.50	-1	9,078	-0.01%
2020/01/10	2	20.93	2	21.00	20.90	0	9,028	0.00%
2020/01/09	0	0.00	2	20.58	20.80	-2	9,054	-0.02%
2020/01/08	1	20.45	3	20.57	20.55	-2	9,161	-0.02%
2020/01/03	2	20.95	1	20.70	20.70	1	9,254	0.01%
2020/01/02	2	21.10	3	21.28	21.05	-1	9,261	-0.01%
2019/12/31	6	21.49	11	21.60	21.00	-5	9,260	-0.05%
2019/12/30	4	21.43	2	21.60	22.10	2	9,115	0.02%
2019/12/27	0	0.00	2	20.83	20.85	-2	8,982	-0.02%
2019/12/26	0	0.00	6.8	20.53	20.60	-6.8	8,963	-0.08%
2019/12/25	1	20.55	1	20.40	20.40	0	9,033	0.00%
2019/12/24	2	20.63	1	20.85	20.60	1	9,141	0.01%
2019/12/23	2	21.00	1	21.10	20.95	1	9,154	0.01%
2019/12/20	0	0.00	2	21.05	20.95	-2	9,165	-0.02%
2019/12/18	13	20.85	3	21.05	21.05	10	9,079	0.11%
2019/12/17	1	20.65	2	20.93	21.00	-1	9,109	-0.01%
2019/12/16	1	20.70	4	20.64	20.60	-3	9,144	-0.03%
2019/12/13	3	20.68	3	21.07	20.60	0	9,141	0.00%
2019/12/12	4	20.99	3	21.07	20.90	1	9,128	0.01%
2019/12/11	3	20.87	2	21.00	20.90	1	9,098	0.01%
2019/12/10	1	21.40	3	21.35	21.05	-2	9,126	-0.02%
2019/12/04	1	21.40	0	0.00	21.55	1	9,248	0.01%
2019/11/29	4	22.14	1	22.05	22.05	3	9,780	0.03%
2019/11/27	2	23.18	3	23.60	23.15	-1	9,664	-0.01%
2019/11/26	3	23.87	0	0.00	23.70	3	9,509	0.03%
2019/11/25	0	0.00	2	22.85	23.10	-2	9,259	-0.02%
2019/11/22	1	22.80	5	23.10	22.85	-4	9,413	-0.04%
2019/11/21	5	22.03	0.5	22.30	22.40	4.5	9,351	0.05%
2019/11/20	2.5	21.24	1	21.60	21.85	1.5	9,359	0.02%
2019/11/19	0	0.00	10	20.80	20.95	-10	9,542	-0.10%
2019/11/18	2	20.23	2	20.55	20.30	0	9,567	0.00%
2019/11/15	1	19.00	1	18.95	20.10	0	9,415	0.00%
2019/11/14	0	0.00	2	18.20	18.30	-2	8,991	-0.02%
2019/11/11	0	0.00	2	18.23	18.15	-2	9,043	-0.02%
2019/11/06	0	0.00	1	18.20	18.40	-1	9,184	-0.01%
2019/11/05	0	0.00	1	18.15	18.50	-1	9,259	-0.01%
2019/10/30	8	17.96	1	18.10	18.05	7	9,275	0.08%
2019/10/29	2	18.20	1	18.10	17.90	1	9,265	0.01%
2019/10/25	2	18.00	3	18.00	17.85	-1	9,369	-0.01%
2019/10/24	2	17.43	9	17.30	17.70	-7	9,428	-0.07%
2019/10/22	3	17.20	0	0.00	17.05	3	9,452	0.03%
2019/10/17	0	0.00	1	17.20	17.15	-1	9,685	-0.01%
2019/10/16	0	0.00	1	17.20	17.25	-1	9,792	-0.01%
2019/10/15	1	16.65	1	16.75	16.75	0	9,862	0.00%
2019/10/08	0	0.00	1	16.60	16.65	-1	10,868	-0.01%
2019/10/07	0	0.00	1	16.35	16.35	-1	11,267	-0.01%
2019/10/04	1	16.35	0	0.00	16.25	1	11,757	0.01%
2019/10/03	1	16.50	1	16.60	16.45	0	12,099	0.00%
2019/10/01	3	16.78	3	16.90	16.70	0	12,426	0.00%
2019/09/27	2	17.05	3	17.02	17.00	-1	12,532	-0.01%
2019/09/23	1	17.95	56	18.00	18.00	-55	13,865	-0.40%
2019/09/20	2	18.05	0	0.00	18.10	2	14,276	0.01%
2019/09/12	10	17.70	0	0.00	17.80	10	15,642	0.06%
2019/09/11	55	17.30	3.3	17.38	17.35	51.7	15,995	0.32%
2019/09/10	1	17.15	0	0.00	17.25	1	16,545	0.01%
2019/09/06	0	0.00	1	17.25	17.30	-1	16,931	-0.01%
2019/09/05	2	16.65	3	16.93	17.15	-1	17,301	-0.01%
2019/09/04	2.7	16.63	2	16.95	16.95	0.7	17,261	0.00%
2019/09/03	3	16.92	2	17.10	16.85	1	17,605	0.01%
2019/09/02	1.5	17.18	7	17.22	17.35	-5.5	17,774	-0.03%
2019/08/30	1	16.75	6.8	16.89	16.85	-5.8	18,056	-0.03%
2019/08/29	4	16.79	3	16.92	16.80	1	18,340	0.01%
2019/08/27	9	16.84	6	16.90	17.20	3	18,767	0.02%
2019/08/26	3	16.53	7	16.97	17.10	-4	18,631	-0.02%
2019/08/23	4	16.90	3	17.05	17.20	1	18,586	0.01%
2019/08/22	14	16.73	96	16.32	17.50	-82	18,861	-0.43%
2019/08/21	6	17.91	2	17.60	17.60	4	18,957	0.02%
2019/08/20	14	18.20	1	18.45	18.45	13	19,025	0.07%
2019/08/19	1.1	18.60	2	18.65	18.60	-0.9	19,267	0.00%
2019/08/15	1	18.50	0	0.00	18.70	1	19,732	0.01%
2019/08/14	0	0.00	2	18.83	18.90	-2	19,820	-0.01%
2019/08/13	13	18.48	1	18.65	18.70	12	19,818	0.06%
2019/08/12	0	0.00	9	18.86	19.10	-9	19,738	-0.05%
2019/08/08	0	0.00	2.1	18.84	18.75	-2.1	19,845	-0.01%
2019/08/05	10	18.55	1	18.65	18.55	9	19,963	0.05%
2019/08/02	0	0.00	2	18.75	18.70	-2	20,041	-0.01%
2019/08/01	10	19.95	3	19.53	19.15	7	20,065	0.03%
2019/07/26	20	19.00	1	18.75	19.25	19	19,774	0.10%
2019/07/25	12	19.51	8	19.48	19.50	4	19,590	0.02%
2019/07/24	7	19.84	1	19.70	19.85	6	19,639	0.03%
2019/07/23	2	19.75	1	19.75	19.95	1	19,602	0.01%
2019/07/22	1	19.55	20	19.70	19.80	-19	19,561	-0.10%
2019/07/18	22	19.57	0	0.00	19.20	22	19,505	0.11%
2019/07/17	23	19.46	1	19.60	19.25	22	19,357	0.11%
2019/07/16	4	19.34	4	19.28	19.45	0	19,196	0.00%
2019/07/15	2	18.78	0	0.00	19.00	2	19,103	0.01%
2019/07/12	2	18.35	3	18.47	18.45	-1	18,755	-0.01%
2019/07/11	1	18.70	1	18.75	18.75	0	18,384	0.00%
2019/07/10	0	0.00	0.1	18.85	18.95	-0.1	18,198	0.00%
2019/07/09	2	18.55	2	18.50	18.50	0	17,815	0.00%
2019/07/08	1	18.85	1.1	18.85	18.95	-0.1	18,178	0.00%
2019/07/04	2	19.50	12	19.53	19.35	-10	18,778	-0.05%
2019/07/03	0	0.00	1	19.50	19.30	-1	18,997	-0.01%
2019/07/02	1	19.45	0	0.00	19.15	1	18,961	0.01%
2019/07/01	13	19.02	3	18.98	19.85	10	18,755	0.05%
2019/06/28	2	18.70	0	0.00	18.75	2	18,324	0.01%
2019/06/27	3	18.85	4	19.05	18.90	-1	18,068	-0.01%
2019/06/26	4	18.85	7	18.91	19.20	-3	17,757	-0.02%
2019/06/25	2	19.03	1	19.05	19.05	1	17,867	0.01%
2019/06/24	0	0.00	5	19.51	19.75	-5	17,605	-0.03%
2019/06/21	3	19.37	0	0.00	19.15	3	17,811	0.02%
2019/06/20	0	0.00	2	19.80	19.70	-2	17,353	-0.01%
2019/06/19	15	19.20	22.3	19.41	19.80	-7.3	17,381	-0.04%
2019/06/18	17	19.78	14	19.77	19.15	3	17,041	0.02%
2019/06/17	4	20.45	2.2	20.74	20.55	1.8	16,477	0.01%
2019/06/14	2	20.45	3.1	20.70	20.80	-1.1	16,136	-0.01%
2019/06/13	16	20.70	3	20.72	20.80	13	15,965	0.08%
2019/06/12	1	20.55	3	20.73	20.55	-2	15,473	-0.01%
2019/06/11	7	20.46	6	20.49	20.30	1	15,276	0.01%
2019/06/10	1	21.20	0	0.00	21.55	1	14,681	0.01%
2019/06/06	26	22.23	1	22.85	22.10	25	14,340	0.17%
2019/06/05	1	21.45	1.6	21.55	21.70	-0.6	13,972	0.00%
2019/06/04	0.6	19.60	1	20.55	19.75	-0.4	13,549	0.00%
2019/05/31	1	21.15	2	21.50	21.75	-1	12,945	-0.01%
2019/05/30	11	21.13	4	21.48	21.50	7	12,901	0.05%
2019/05/29	0	0.00	3	21.00	21.15	-3	12,918	-0.02%
2019/05/28	0	0.00	2	21.98	22.25	-2	12,559	-0.02%
2019/05/24	3	22.15	0	0.00	22.20	3	12,444	0.02%
2019/05/23	0.2	22.10	2	22.13	22.10	-1.8	12,101	-0.01%
2019/05/21	1	23.15	0	0.00	23.70	1	11,653	0.01%
2019/05/20	0	0.00	2	22.58	22.65	-2	11,511	-0.02%
2019/05/17	1	22.25	2	22.00	22.25	-1	11,502	-0.01%
2019/05/16	2	22.50	0	0.00	22.10	2	11,616	0.02%
2019/05/14	2	21.13	3	21.58	22.20	-1	11,365	-0.01%
2019/05/13	5	22.12	3	22.00	21.20	2	11,421	0.02%
2019/05/10	4	22.74	2	22.23	23.10	2	11,388	0.02%
2019/05/09	7	22.11	5	22.20	22.05	2	11,291	0.02%
2019/05/08	3	23.03	1	22.70	22.85	2	11,204	0.02%
2019/05/07	5	23.38	3	23.38	23.10	2	11,212	0.02%
2019/05/06	0	0.00	2	23.45	23.40	-2	11,262	-0.02%
2019/05/03	1.1	23.25	2	23.43	23.25	-0.9	11,260	-0.01%
2019/05/02	2	23.38	2	23.58	23.50	0	11,287	0.00%
2019/04/30	4	23.19	4.8	23.37	23.80	-0.8	11,381	-0.01%
2019/04/29	5	23.13	3	23.50	23.20	2	11,526	0.02%
2019/04/26	1	23.80	4	23.64	23.65	-3	11,647	-0.03%
2019/04/25	10	23.82	7	23.96	24.30	3	12,084	0.02%
2019/04/24	1	24.65	2	24.20	24.20	-1	12,488	-0.01%
2019/04/19	4.6	25.14	2	25.03	24.90	2.6	13,688	0.02%
2019/04/18	1	25.45	4	24.75	24.70	-3	13,872	-0.02%
2019/04/17	1.5	25.63	1	25.85	25.85	0.5	14,091	0.00%
2019/04/16	16.5	26.11	16	26.94	26.60	0.5	14,126	0.00%
2019/04/15	3.5	27.59	31	27.75	27.70	-27.5	14,031	-0.20%
2019/04/12	67	29.13	65	29.75	29.50	2	14,076	0.01%
2019/04/11	27	29.74	4	29.78	29.55	23	13,466	0.17%
2019/04/10	65	28.74	3	29.03	29.80	62	13,209	0.47%
2019/04/09	9	26.88	7	27.34	28.30	2	13,365	0.01%
2019/04/08	5	25.37	10.5	25.15	25.75	-5.5	13,374	-0.04%
2019/04/03	1	23.25	3.6	23.31	23.45	-2.6	14,466	-0.02%
2019/04/02	2.5	23.48	1	23.80	23.65	1.5	15,329	0.01%
2019/04/01	1	23.85	3	23.85	24.15	-2	16,177	-0.01%
2019/03/29	1	23.95	1	24.50	24.30	0	17,091	0.00%
2019/03/28	13	24.36	19	23.81	24.75	-6	17,237	-0.03%
2019/03/26	5	24.71	6	24.91	24.85	-1	17,551	-0.01%
2019/03/25	40.6	23.75	42	23.84	24.90	-1.4	17,804	-0.01%
2019/03/22	3	25.67	2	25.98	25.65	1	18,464	0.01%
2019/03/21	2.4	26.00	4	26.28	26.15	-1.6	18,702	-0.01%
2019/03/20	4	26.53	11	26.65	26.65	-7	18,771	-0.04%
2019/03/19	1	26.45	6	26.46	26.45	-5	18,865	-0.03%
2019/03/18	0	0.00	1	26.25	26.25	-1	19,127	-0.01%
2019/03/15	1	26.40	5	26.35	26.25	-4	19,389	-0.02%
2019/03/14	0	0.00	2	25.90	25.80	-2	19,455	-0.01%
2019/03/13	2	26.05	1	25.95	26.10	1	19,788	0.01%
2019/03/12	0	0.00	4	25.88	26.00	-4	20,047	-0.02%
2019/03/11	2	25.60	1.1	25.74	25.65	0.9	20,284	0.00%
2019/03/08	0	0.00	0.1	25.40	25.55	-0.1	20,845	0.00%
2019/03/07	2	26.10	0.2	25.85	25.90	1.8	23,868	0.01%
2019/03/06	0	0.00	4	26.53	26.05	-4	24,135	-0.02%
2019/03/05	2	26.40	4	26.39	26.30	-2	24,464	-0.01%
2019/03/04	3	26.80	2	26.83	26.80	1	25,052	0.00%
2019/02/27	1	26.40	3	26.52	26.80	-2	25,603	-0.01%
2019/02/26	9	26.19	2	25.85	26.05	7	25,578	0.03%
2019/02/22	18	27.11	14	26.86	25.90	4	25,797	0.02%
2019/02/21	1	26.40	1	26.50	26.60	0	25,444	0.00%
2019/02/20	3	26.08	3	26.22	26.30	0	25,820	0.00%
2019/02/19	1	25.80	1	26.05	25.80	0	26,184	0.00%
2019/02/18	0	0.00	1	26.30	26.05	-1	26,631	0.00%
2019/02/15	1	26.00	1	26.00	25.90	0	27,270	0.00%
2019/02/14	5	26.50	4	26.48	26.30	1	27,498	0.00%
2019/02/13	2	26.30	5	26.20	25.95	-3	27,651	-0.01%
2019/02/12	1	26.10	2	26.13	26.10	-1	27,929	0.00%
2019/02/11	9	26.03	3	26.25	25.80	6	28,180	0.02%
2019/01/30	7	26.71	6	26.52	26.90	1	28,316	0.00%
2019/01/29	0	0.00	1	26.55	26.10	-1	28,678	0.00%
2019/01/28	3	26.63	3	26.33	26.10	0	29,234	0.00%
2019/01/25	1	27.05	1	26.75	27.10	0	29,464	0.00%
2019/01/24	4	26.38	9.5	26.38	26.65	-5.5	29,714	-0.02%
2019/01/23	4.5	26.43	9	26.44	26.35	-4.5	29,965	-0.02%
2019/01/22	4	26.11	5	26.13	26.25	-1	30,405	0.00%
2019/01/21	4	25.96	5	26.02	26.10	-1	31,040	0.00%
2019/01/18	5	25.44	5	25.75	26.10	0	31,328	0.00%
2019/01/17	8	25.75	6	25.92	25.60	2	31,591	0.01%
2019/01/16	14	26.01	13	26.20	25.50	1	32,071	0.00%
2019/01/15	3	25.72	7	25.98	26.60	-4	32,225	-0.01%
2019/01/14	12	25.28	7	25.28	24.90	5	32,476	0.02%
2019/01/11	7	26.46	14.5	26.28	26.95	-7.5	32,773	-0.02%
2019/01/10	18.5	26.62	15	26.72	25.85	3.5	33,515	0.01%
2019/01/09	12	26.47	16	26.40	27.05	-4	33,874	-0.01%
2019/01/08	6	26.13	7	26.44	26.45	-1	33,861	0.00%
2019/01/07	6	26.26	8	26.23	26.50	-2	33,744	-0.01%
2019/01/04	11	25.37	18	25.41	25.35	-7	33,857	-0.02%
2019/01/03	7	25.80	10	25.79	25.90	-3	34,133	-0.01%
2019/01/02	8	25.87	9	25.87	26.00	-1	34,148	0.00%
2018/12/28	15.5	25.51	17	25.68	25.90	-1.5	34,188	0.00%
2018/12/27	19	25.81	22	25.70	25.35	-3	33,933	-0.01%
2018/12/26	13.5	25.33	20	25.30	25.15	-6.5	33,591	-0.02%
2018/12/25	42	24.19	47	24.41	25.00	-5	33,485	-0.01%
2018/12/24	24	25.03	17	25.32	24.30	7	32,466	0.02%
2018/12/22	36	28.14	30	27.78	26.95	6	31,995	0.02%
2018/12/21	34	32.37	31	31.77	29.85	3	31,703	0.01%
2018/12/20	21	33.64	22	33.36	33.15	-1	30,989	0.00%
2018/12/19	29.2	34.36	32	34.22	33.50	-2.8	30,839	-0.01%
2018/12/18	11.6	33.35	14	33.12	33.80	-2.4	30,333	-0.01%
2018/12/17	22.2	32.23	21	32.54	34.00	1.2	30,131	0.00%
2018/12/14	22.2	32.40	30	32.40	32.40	-7.8	28,984	-0.03%
2018/12/13	5.4	36.17	10	36.43	35.95	-4.6	28,779	-0.02%
2018/12/12	2	36.93	9	36.84	37.15	-7	28,657	-0.02%
2018/12/11	4	37.00	3	37.18	37.25	1	28,519	0.00%
2018/12/10	1	35.85	6	35.90	35.70	-5	28,628	-0.02%
2018/12/07	15	37.45	11.1	36.96	36.95	3.9	28,793	0.01%
2018/12/06	11	37.30	9	37.16	37.15	2	28,827	0.01%
2018/12/05	3.4	38.60	4	38.78	38.05	-0.6	28,641	0.00%
2018/12/04	7	39.63	56	39.41	38.80	-49	28,707	-0.17%
2018/12/03	75	39.71	20	39.71	39.55	55	28,520	0.19%
2018/11/30	25	40.47	22	40.68	40.50	3	28,076	0.01%
2018/11/29	5	40.06	7	40.07	39.85	-2	25,114	-0.01%
2018/11/28	3.3	39.82	51	39.88	39.50	-47.7	24,866	-0.19%
2018/11/27	64.7	41.53	9	40.59	39.60	55.7	24,623	0.23%
2018/11/26	1	38.60	5.4	40.87	42.40	-4.4	24,142	-0.02%
2018/11/23	7	39.01	11	38.90	39.05	-4	23,760	-0.02%
2018/11/22	2.4	39.24	1	39.60	39.00	1.4	23,704	0.01%
2018/11/21	8	40.04	11.5	39.92	40.00	-3.5	23,783	-0.01%
2018/11/20	17.5	39.83	19	39.72	39.45	-1.5	23,649	-0.01%
2018/11/19	25	40.81	25	39.93	39.75	0	23,601	0.00%
2018/11/16	47	40.11	71.2	40.56	41.00	-24.2	23,394	-0.10%
2018/11/15	7	39.11	15.5	39.71	40.30	-8.5	23,108	-0.04%
2018/11/14	22.2	39.05	18	38.52	38.60	4.2	22,939	0.02%
2018/11/13	4	37.69	14	37.83	38.00	-10	22,676	-0.04%
2018/11/12	38	37.59	25	37.71	37.20	13	22,724	0.06%
2018/11/09	3	39.17	3	39.10	39.00	0	22,757	0.00%
2018/11/08	1	40.15	1	39.90	39.60	0	22,725	0.00%
2018/11/07	1	40.35	39	40.03	40.10	-38	22,718	-0.17%
2018/11/06	37	39.55	6.5	39.61	40.10	30.5	22,607	0.14%
2018/11/05	49	40.12	18.3	38.75	39.80	30.7	22,259	0.14%
2018/11/02	17	37.00	3	36.70	37.45	14	21,966	0.06%
2018/11/01	11.3	36.59	14	36.85	37.20	-2.7	21,945	-0.01%
2018/10/31	6	35.43	53	35.59	36.00	-47	21,813	-0.22%
2018/10/30	6	33.32	26	33.33	33.75	-20	21,765	-0.09%
2018/10/29	45	33.70	12.3	33.88	33.90	32.7	21,676	0.15%
2018/10/26	6	35.75	8	36.00	35.80	-2	21,604	-0.01%
2018/10/25	0	0.00	2	36.15	36.95	-2	21,657	-0.01%
2018/10/24	4	35.06	3	35.52	36.00	1	21,581	0.00%
2018/10/23	17	35.68	17	35.74	35.00	0	21,479	0.00%
2018/10/22	15	36.31	22	36.26	37.05	-7	21,681	-0.03%
2018/10/19	27.1	36.98	79	37.46	37.50	-51.9	22,296	-0.23%
2018/10/18	65	39.92	8	38.04	37.20	57	22,007	0.26%
2018/10/17	1	40.90	24.2	39.85	41.25	-23.2	21,744	-0.11%
2018/10/16	10	37.50	1.5	37.90	37.80	8.5	21,618	0.04%
2018/10/15	3	38.27	0	0.00	38.00	3	22,531	0.01%
2018/10/12	7	38.01	2	38.18	38.80	5	23,536	0.02%
2018/10/11	5	37.10	9	36.91	38.60	-4	25,095	-0.02%
2018/10/09	3	38.12	2	38.45	38.45	1	26,003	0.00%
2018/10/08	3	38.63	5	38.50	38.35	-2	27,388	-0.01%
2018/10/04	0	0.00	4	39.31	39.45	-4	29,031	-0.01%
2018/10/03	1	39.25	13	39.04	39.40	-12	29,678	-0.04%
2018/10/02	5	38.58	13.2	38.27	39.00	-8.2	31,099	-0.03%
2018/10/01	19.2	37.82	3.7	38.18	37.20	15.5	31,768	0.05%
2018/09/28	8	39.74	43	39.55	40.30	-35	31,799	-0.11%
2018/09/27	5	39.11	16	38.97	39.15	-11	31,405	-0.04%
2018/09/26	1	37.90	3	37.88	38.30	-2	31,731	-0.01%
2018/09/25	33.5	37.97	2	37.65	37.80	31.5	31,642	0.10%
2018/09/21	5	36.20	25	36.18	36.95	-20	31,567	-0.06%
2018/09/20	5.5	37.08	5	37.01	36.10	0.5	31,754	0.00%
2018/09/19	0	0.00	3	36.92	36.90	-3	31,926	-0.01%
2018/09/18	3	36.75	24	36.62	37.00	-21	32,060	-0.07%
2018/09/17	0	0.00	62	36.66	36.85	-62	32,169	-0.19%
2018/09/14	44	37.17	18	36.87	36.75	26	32,605	0.08%
2018/09/13	85	35.82	10	35.77	36.55	75	32,620	0.23%
2018/09/12	7	32.99	27	33.49	34.10	-20	33,037	-0.06%
2018/09/11	42	32.32	1	32.70	32.90	41	33,312	0.12%
2018/09/10	12	33.30	7	32.20	31.40	5	33,526	0.01%
2018/09/07	4	34.78	2	34.93	34.60	2	33,685	0.01%
2018/09/06	3	35.22	3.3	35.28	35.50	-0.3	33,649	0.00%
2018/09/05	2.5	35.86	5	35.75	35.40	-2.5	33,726	-0.01%
2018/09/04	1.5	36.67	27	36.53	36.50	-25.5	33,932	-0.08%
2018/09/03	2	36.30	4	36.63	36.45	-2	34,137	-0.01%
2018/08/31	6	38.18	4	38.01	37.50	2	34,049	0.01%
2018/08/30	5	38.33	4	38.75	38.20	1	34,000	0.00%
2018/08/29	0	0.00	0.5	37.90	38.00	-0.5	33,850	0.00%
2018/08/28	0.2	37.70	3	37.92	37.90	-2.8	33,990	-0.01%
2018/08/27	2.3	37.10	0	0.00	36.95	2.3	33,762	0.01%
2018/08/24	6	36.85	5	36.99	37.00	1	33,703	0.00%
2018/08/23	2	37.10	5	37.18	37.35	-3	33,748	-0.01%
2018/08/22	3	36.50	2	36.65	36.45	1	33,591	0.00%
2018/08/21	6	35.83	10	36.69	37.00	-4	33,515	-0.01%
2018/08/20	25	34.84	32.5	34.62	34.90	-7.5	33,258	-0.02%
2018/08/17	4.4	35.96	29	36.04	35.95	-24.6	32,963	-0.07%
2018/08/16	8.8	36.74	9	37.13	36.50	-0.2	32,932	0.00%
2018/08/15	0.6	37.50	1	37.90	37.75	-0.4	32,796	0.00%
2018/08/14	6	37.43	1	37.60	38.00	5	32,689	0.02%
2018/08/13	8.2	36.96	22	36.92	37.85	-13.8	32,452	-0.04%
2018/08/10	5	37.98	6.1	38.14	37.55	-1.1	32,335	0.00%
2018/08/09	12	38.01	4.2	38.05	38.50	7.8	32,402	0.02%
2018/08/08	27	38.17	28	38.42	38.50	-1	32,045	0.00%
2018/08/07	9.8	38.38	6	38.38	37.80	3.8	31,959	0.01%
2018/08/06	5.8	37.87	5	38.05	38.40	0.8	31,876	0.00%
2018/08/03	20.6	38.42	28	38.60	38.30	-7.4	31,840	-0.02%
2018/08/02	27	38.36	33.4	38.56	38.25	-6.4	31,622	-0.02%
2018/08/01	65	39.06	46	39.26	38.55	19	31,208	0.06%
2018/07/31	31.2	38.76	29	39.09	39.00	2.2	30,949	0.01%
2018/07/30	30.2	39.00	22	39.35	38.85	8.2	30,952	0.03%
2018/07/27	58	40.44	35	40.04	40.30	23	30,732	0.07%
2018/07/26	65	40.15	37.5	39.82	41.00	27.5	30,091	0.09%
2018/07/25	9	37.91	11	38.06	37.80	-2	28,944	-0.01%
2018/07/24	11	38.18	19	38.31	37.85	-8	28,687	-0.03%
2018/07/23	11	37.03	16	37.10	37.70	-5	28,353	-0.02%
2018/07/20	41	37.69	23	37.63	37.85	18	28,098	0.06%
2018/07/19	43	37.95	52	37.56	39.10	-9	27,102	-0.03%
2018/07/18	31	38.49	56.1	38.65	36.30	-25.1	26,238	-0.10%
2018/07/17	32	37.14	87.3	37.43	38.50	-55.3	24,840	-0.22%
2018/07/16	55	36.42	20.4	36.02	36.90	34.6	24,405	0.14%
2018/07/13	63	34.49	35.1	34.25	35.30	27.9	23,929	0.12%
2018/07/12	15	32.95	15	32.91	33.10	0	24,538	0.00%
2018/07/11	24	32.07	35.5	32.22	32.20	-11.5	23,919	-0.05%
2018/07/10	35.5	31.60	33.9	32.20	31.30	1.6	23,340	0.01%
2018/07/09	36	30.58	20.1	30.34	30.90	15.9	22,037	0.07%
2018/07/06	1	28.05	6	28.33	28.10	-5	21,204	-0.02%
2018/07/05	3	27.60	0	0.00	27.80	3	20,833	0.01%
2018/07/04	6	27.61	6	27.73	28.15	0	21,097	0.00%
2018/07/03	3	26.62	0	0.00	26.60	3	20,684	0.01%
2018/07/02	3	26.43	2	26.90	27.00	1	20,737	0.00%
2018/06/29	6	27.28	6	26.79	27.10	0	20,693	0.00%
2018/06/28	10.5	25.86	9	26.04	25.45	1.5	20,663	0.01%
2018/06/27	1.5	26.83	1	27.50	26.50	0.5	20,964	0.00%
2018/06/26	9	27.01	8	27.13	26.85	1	21,086	0.00%
2018/06/25	1	27.80	12	28.26	27.00	-11	21,130	-0.05%
2018/06/22	6	28.00	7	27.75	28.00	-1	20,991	0.00%
2018/06/21	6	27.93	19	27.90	27.90	-13	20,985	-0.06%
2018/06/20	0	0.00	0.1	26.85	27.00	-0.1	21,129	0.00%
2018/06/19	6	26.48	7	26.81	26.30	-1	21,445	0.00%
2018/06/15	0	0.00	3	25.82	26.10	-3	21,482	-0.01%
2018/06/13	1	25.10	0	0.00	24.75	1	21,610	0.00%
2018/06/12	1	23.90	21	24.95	25.75	-20	21,844	-0.09%
2018/06/11	5	24.00	1	23.80	24.00	4	22,367	0.02%
2018/06/08	0	0.00	11	23.45	23.30	-11	22,829	-0.05%
2018/06/07	1	23.20	0	0.00	23.35	1	23,263	0.00%
2018/06/06	3.4	23.35	3	23.48	23.40	0.4	23,888	0.00%
2018/06/05	0	0.00	3	23.87	23.55	-3	24,446	-0.01%
2018/06/01	2	23.05	7.5	22.77	23.05	-5.5	25,229	-0.02%
2018/05/31	1.5	22.57	0	0.00	22.55	1.5	25,319	0.01%
2018/05/29	4	22.85	0	0.00	22.75	4	25,592	0.02%
2018/05/28	0	0.00	2	22.85	22.80	-2	25,703	-0.01%
2018/05/25	3	23.35	4	23.48	23.10	-1	25,810	0.00%
2018/05/24	6	23.63	1	24.10	23.65	5	25,851	0.02%
2018/05/23	0	0.00	0.5	22.80	22.90	-0.5	25,890	0.00%
2018/05/22	2.5	22.58	4	22.70	22.65	-1.5	26,037	-0.01%
2018/05/21	1	22.65	1.4	22.66	23.00	-0.4	26,254	0.00%
2018/05/18	0	0.00	2	22.98	23.05	-2	26,421	-0.01%
2018/05/17	1	23.00	0	0.00	23.20	1	26,496	0.00%
2018/05/16	2.4	22.23	10	22.35	22.30	-7.6	26,423	-0.03%
2018/05/15	2	22.85	2	22.68	22.70	0	26,477	0.00%
2018/05/14	8	23.18	3	23.22	23.15	5	26,886	0.02%
2018/05/11	0	0.00	9	22.58	22.90	-9	26,943	-0.03%
2018/05/10	1.7	21.89	14	22.06	21.95	-12.3	26,822	-0.05%
2018/05/09	1	22.30	15	22.35	22.45	-14	26,843	-0.05%
2018/05/08	20.3	22.47	3	22.45	22.60	17.3	26,916	0.06%
2018/05/07	1	22.10	1.3	22.38	22.25	-0.3	27,186	0.00%
2018/05/04	0	0.00	3	21.43	21.85	-3	26,992	-0.01%
2018/05/03	5	21.96	4	22.03	21.85	1	27,328	0.00%
2018/05/02	5.5	22.21	3	21.98	21.85	2.5	27,866	0.01%
2018/04/30	1	21.80	3	22.10	22.25	-2	28,055	-0.01%
2018/04/27	13.5	21.81	9	21.88	21.50	4.5	28,147	0.02%
2018/04/26	34	22.13	69	22.63	21.00	-35	28,129	-0.12%
2018/04/25	4	24.34	3	24.25	23.20	1	28,948	0.00%
2018/04/24	4	25.08	2.3	24.58	24.65	1.7	30,043	0.01%
2018/04/23	7	26.34	31.5	25.54	25.55	-24.5	31,044	-0.08%
2018/04/20	5	26.50	47	26.44	26.60	-42	31,914	-0.13%
2018/04/19	150.1	25.44	107.1	25.81	26.00	43	31,765	0.14%	大買/大賣/
2018/04/18	48	25.16	8.5	25.01	25.10	39.5	31,735	0.12%
2018/04/17	0.5	22.80	2	22.95	22.95	-1.5	30,391	0.00%
2018/04/13	0	0.00	6	23.27	23.30	-6	31,783	-0.02%
2018/04/12	0	0.00	6.2	23.08	22.95	-6.2	32,459	-0.02%
2018/04/11	3	22.87	1	23.00	23.10	2	32,598	0.01%
2018/04/10	9	23.15	2	22.98	22.75	7	32,878	0.02%
2018/04/09	2	22.83	15.4	22.60	22.85	-13.4	32,705	-0.04%
2018/04/03	0.2	22.35	10	22.34	22.45	-9.8	32,680	-0.03%
2018/04/02	0	0.00	3	22.38	22.20	-3	33,321	-0.01%
2018/03/31	6	21.92	3	22.18	22.25	3	33,665	0.01%
2018/03/30	4	22.06	7	22.21	22.45	-3	34,037	-0.01%
2018/03/29	12.5	21.87	24.5	21.68	21.10	-12	34,292	-0.03%
2018/03/28	18.1	22.53	7	22.56	22.25	11.1	34,780	0.03%
2018/03/27	6.4	22.79	44	22.55	22.50	-37.6	35,612	-0.11%
2018/03/26	96	22.69	12	22.40	22.40	84	35,658	0.24%
2018/03/23	19	21.71	37.5	21.84	22.60	-18.5	35,662	-0.05%
2018/03/22	27.5	21.54	12	21.60	20.60	15.5	35,100	0.04%
2018/03/21	5.4	22.97	6	22.67	22.30	-0.6	34,713	0.00%
2018/03/20	6	22.77	3.4	22.90	23.15	2.6	35,738	0.01%
2018/03/19	3	22.92	3	22.93	23.15	0	35,883	0.00%
2018/03/16	1.4	22.96	8	23.20	22.85	-6.6	36,479	-0.02%
2018/03/15	8.6	22.97	5	23.25	23.40	3.6	36,500	0.01%
2018/03/14	10	22.54	13	22.38	22.70	-3	36,098	-0.01%
2018/03/13	9	22.56	5	22.72	22.70	4	36,315	0.01%
2018/03/12	19	22.75	9	22.93	22.50	10	37,135	0.03%
2018/03/09	1	24.45	5	24.70	24.05	-4	37,162	-0.01%
2018/03/08	4	24.74	2	24.73	24.70	2	36,993	0.01%
2018/03/07	11.6	24.22	9	24.52	24.45	2.6	36,686	0.01%
2018/03/06	2	24.80	1	24.90	24.05	1	37,174	0.00%
2018/03/05	1.8	24.59	3	24.75	24.55	-1.2	38,010	0.00%
2018/03/02	9.6	24.77	16	24.93	24.65	-6.4	38,517	-0.02%
2018/03/01	3.3	25.37	2	25.48	25.20	1.3	39,166	0.00%
2018/02/27	0.7	25.10	2	25.60	25.30	-1.3	40,119	0.00%
2018/02/26	1	25.90	2	25.75	25.85	-1	40,682	0.00%
2018/02/23	4	25.91	7	26.10	25.95	-3	41,882	-0.01%
2018/02/22	1	25.45	2.1	25.59	25.50	-1.1	42,156	0.00%
2018/02/21	8	24.43	9	24.35	25.10	-1	43,062	0.00%
2018/02/12	5	23.06	16	23.33	23.15	-11	44,709	-0.02%
2018/02/09	16	22.03	19	21.73	22.45	-3	45,662	-0.01%
2018/02/08	1	22.65	4	23.20	22.75	-3	45,765	-0.01%
2018/02/07	5	23.24	11	23.11	23.20	-6	45,725	-0.01%
2018/02/06	10	22.98	12	23.37	22.45	-2	45,631	0.00%
2018/02/05	5	23.83	6	23.96	24.10	-1	45,150	0.00%
2018/02/02	7	23.85	9	23.81	24.20	-2	44,938	0.00%
2018/02/01	3	23.90	3	24.07	23.85	0	44,976	0.00%
2018/01/31	5	23.59	5	23.64	23.90	0	44,858	0.00%
2018/01/30	37	23.14	24	23.57	23.80	13	44,613	0.03%
2018/01/29	8.6	23.93	4	23.73	23.60	4.6	44,175	0.01%
2018/01/26	10	23.86	4.4	24.48	24.40	5.6	43,975	0.01%
2018/01/25	33.8	23.77	31	24.05	23.35	2.8	43,454	0.01%
2018/01/24	3.8	25.09	2	25.25	25.15	1.8	43,046	0.00%
2018/01/23	4	25.50	2	25.70	25.80	2	42,885	0.00%
2018/01/22	1.2	25.97	9	26.05	25.65	-7.8	42,862	-0.02%
2018/01/19	27	25.65	20	25.71	26.40	7	42,647	0.02%
2018/01/18	12	26.15	30.1	26.00	25.40	-18.1	41,939	-0.04%
2018/01/17	9	27.33	18	27.17	27.35	-9	41,695	-0.02%
2018/01/16	9	26.52	28.3	26.01	27.40	-19.3	40,665	-0.05%
2018/01/15	9	24.87	14.7	24.76	25.05	-5.7	39,476	-0.01%
2018/01/12	46	24.36	34	24.40	24.10	12	38,812	0.03%
2018/01/11	25	23.57	20	23.66	23.55	5	37,846	0.01%
2018/01/10	27	23.69	49	23.24	23.60	-22	37,431	-0.06%
2018/01/09	24	22.43	26	22.53	22.15	-2	36,748	-0.01%
2018/01/08	15	21.87	8.9	21.94	22.60	6.1	36,228	0.02%
2018/01/05	2.2	20.28	9	20.47	20.55	-6.8	36,017	-0.02%
2018/01/04	2	19.98	17	20.13	20.30	-15	35,795	-0.04%
2018/01/03	0	0.00	9	19.68	19.80	-9	35,508	-0.03%
2018/01/02	11	19.13	14.6	19.24	19.30	-3.6	35,193	-0.01%