大同 (2371)-永豐金-苓雅券商分點個股進出

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

大同

(2371)

可現股當沖

股價
48.40
漲跌
▲0.80
漲幅
+1.68%
成交量
19,036張
產業
上市電機機械類股
908人加入追蹤

立即追蹤
本地時間:14:30

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

大同 (2371)籌碼相關－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	25	48.66	29.2	48.87	48.40	-4.2	11,086	-0.04%
2024/11/20	6	47.74	2	48.18	47.60	4	10,876	0.04%
2024/11/19	1.2	47.88	6	47.89	48.00	-4.8	10,979	-0.04%
2024/11/18	2	47.13	20.1	46.90	46.95	-18.1	11,010	-0.16%
2024/11/15	8	47.86	8.1	47.47	47.80	-0.1	11,209	0.00%
2024/11/14	1.1	44.71	4	45.04	45.00	-3	11,010	-0.03%
2024/11/13	1	44.60	0	45.00	45.15	1	11,194	0.01%
2024/11/12	2.1	45.01	0	0.00	45.00	2.1	11,475	0.02%
2024/11/11	3	46.05	1	45.85	46.30	2	11,684	0.02%
2024/11/08	2	46.60	0	0.00	46.45	2	11,794	0.02%
2024/11/07	2.1	46.89	14	47.02	47.20	-11.9	12,002	-0.10%
2024/11/06	5	47.23	5	46.80	46.70	0	12,122	0.00%
2024/11/05	39	46.60	32	46.88	46.60	7	12,341	0.06%
2024/11/04	2	45.80	13	46.12	46.85	-11	12,748	-0.09%
2024/11/01	0	0.00	1	44.80	44.95	-1	12,922	-0.01%
2024/10/30	1	44.40	0	0.00	44.25	1	13,090	0.01%
2024/10/29	13	44.43	8	45.30	44.45	5	13,211	0.04%
2024/10/28	1	44.55	5	45.17	45.25	-4	13,238	-0.03%
2024/10/25	1	44.40	5	44.30	44.35	-4	13,388	-0.03%
2024/10/24	5	44.39	6	44.38	44.15	-1	13,592	-0.01%
2024/10/23	5	45.35	1	45.00	45.00	4	13,697	0.03%
2024/10/22	0	0.00	5	45.10	45.00	-5	13,974	-0.04%
2024/10/21	1	45.30	1	46.05	45.25	0	14,479	0.00%
2024/10/18	2.1	45.50	4	45.40	45.40	-1.9	14,777	-0.01%
2024/10/17	0	0.00	2	45.85	46.15	-2	14,947	-0.01%
2024/10/16	5.1	44.94	8	45.17	45.00	-3	15,277	-0.02%
2024/10/15	2	46.05	2	45.95	45.80	0	15,309	0.00%
2024/10/14	5	46.21	5	46.51	46.10	0	15,399	0.00%
2024/10/11	4	46.76	0	0.00	46.55	4	15,604	0.03%
2024/10/09	5.1	46.65	2	46.45	46.10	3.1	15,933	0.02%
2024/10/08	6.1	47.15	0	0.00	47.25	6.1	16,105	0.04%
2024/10/07	0.2	47.90	5	48.13	48.50	-4.9	16,298	-0.03%
2024/10/04	6	47.34	1	47.75	47.40	5	16,448	0.03%
2024/10/01	7	47.85	1	47.90	48.10	6	16,571	0.04%
2024/09/30	2	49.15	2	49.48	49.15	0	16,810	0.00%
2024/09/27	56.1	49.90	56	50.73	49.85	0.1	16,833	0.00%
2024/09/26	3.1	50.24	4	50.30	50.00	-0.9	16,671	-0.01%
2024/09/25	0	0.00	2	48.45	48.35	-2	16,476	-0.01%
2024/09/24	0.1	48.00	0.1	47.95	48.35	0	16,584	0.00%
2024/09/23	0	0.00	11	48.60	48.40	-11	16,760	-0.07%
2024/09/20	2	48.05	2	48.20	47.80	0	16,996	0.00%
2024/09/19	0	0.00	6	48.23	48.30	-6	17,308	-0.03%
2024/09/18	3	48.22	5	48.44	47.80	-2	17,447	-0.01%
2024/09/16	10	48.02	14	48.15	48.45	-4	17,684	-0.02%
2024/09/13	7	47.73	16	47.90	47.60	-9	18,149	-0.05%
2024/09/12	61	46.54	65	46.28	46.50	-4	18,840	-0.02%
2024/09/11	11	45.53	18	44.88	45.80	-7	19,794	-0.04%
2024/09/10	4	42.48	4	43.28	43.70	0	22,500	0.00%
2024/09/09	4	40.43	6	42.18	43.35	-2	24,814	-0.01%
2024/09/06	0.1	42.10	4	42.45	41.90	-3.9	25,134	-0.02%
2024/09/05	11.1	42.82	1	42.30	42.10	10.1	25,244	0.04%
2024/09/04	9	43.32	4	44.16	43.45	5	25,549	0.02%
2024/09/03	2	46.13	3	45.97	45.80	-1	25,836	0.00%
2024/09/02	4	45.53	0	0.00	45.20	4	25,789	0.02%
2024/08/30	0	0.00	2	45.65	45.80	-2	25,845	-0.01%
2024/08/29	0	45.50	0	0.00	45.45	0	25,984	0.00%
2024/08/28	1	45.50	3	45.57	45.90	-2	26,016	-0.01%
2024/08/27	1	45.45	1	46.10	46.10	0	26,173	0.00%
2024/08/26	8	45.94	0	0.00	45.85	8	26,419	0.03%
2024/08/23	1	44.85	1.8	45.39	46.05	-0.8	26,491	0.00%
2024/08/22	2	46.23	1	45.70	45.65	1	26,514	0.00%
2024/08/21	0	0.00	0.2	46.45	45.60	-0.2	26,964	0.00%
2024/08/20	6	46.17	1.4	45.88	45.85	4.6	27,447	0.02%
2024/08/19	1	45.70	3	45.35	45.35	-2	28,128	-0.01%
2024/08/16	4	45.58	2	45.25	45.25	2	28,131	0.01%
2024/08/15	3.1	45.53	2	45.75	45.25	1.1	28,330	0.00%
2024/08/14	2	46.40	14	46.04	46.35	-12	28,454	-0.04%
2024/08/13	18	45.94	40	45.81	46.30	-22	28,432	-0.08%
2024/08/12	1	47.55	36	47.87	47.65	-35	28,664	-0.12%
2024/08/09	7	47.11	26	47.42	46.80	-19	29,119	-0.07%
2024/08/08	7	46.34	7	46.16	45.85	0	29,815	0.00%
2024/08/07	6	44.66	12	46.21	47.30	-6	31,118	-0.02%
2024/08/06	17	43.94	15.4	42.98	43.45	1.6	31,592	0.01%
2024/08/05	54.2	44.66	0	0.00	44.00	54.2	32,385	0.17%
2024/08/02	18	49.02	2	49.03	48.85	16	33,770	0.05%
2024/08/01	0	50.60	4	50.63	50.80	-4	34,314	-0.01%
2024/07/31	3.1	50.12	2	50.03	50.00	1.1	34,892	0.00%
2024/07/30	2	49.55	11	49.85	50.50	-9	36,217	-0.02%
2024/07/29	10.2	50.78	13	50.35	50.00	-2.8	37,526	-0.01%
2024/07/26	5	51.50	13	51.52	51.60	-8	38,278	-0.02%
2024/07/23	7	51.96	5	52.20	52.40	2	39,299	0.01%
2024/07/22	11.1	51.45	6	51.72	50.40	5.1	41,384	0.01%
2024/07/19	32.1	54.00	13	53.95	53.30	19.1	42,796	0.04%
2024/07/18	12.1	54.93	6.1	54.70	55.10	6	45,811	0.01%
2024/07/17	18	56.29	6.1	56.20	55.20	11.9	48,756	0.02%
2024/07/16	17	55.86	4.1	55.82	55.80	12.9	54,156	0.02%
2024/07/15	9.2	56.18	9	56.14	55.90	0.2	61,712	0.00%
2024/07/12	2	56.65	6	56.50	56.00	-4	66,709	-0.01%
2024/07/11	12.3	56.86	22.4	56.84	56.50	-10.1	71,128	-0.01%
2024/07/10	15	56.95	45.6	57.25	57.00	-30.6	73,155	-0.04%
2024/07/09	2.1	56.69	22.1	56.67	56.90	-20.1	77,327	-0.03%
2024/07/08	24.3	56.05	25.1	56.75	55.80	-0.8	80,694	0.00%
2024/07/05	28	57.43	44	57.51	57.40	-16	81,811	-0.02%
2024/07/04	21.4	57.30	123	57.63	57.50	-101.6	82,160	-0.12%	大賣/鉅額交易
2024/07/03	8.1	56.06	1.3	56.50	55.90	6.8	82,978	0.01%
2024/07/02	13.2	55.95	16	56.00	55.70	-2.9	83,645	0.00%
2024/07/01	9.2	56.62	23	56.46	56.40	-13.8	83,876	-0.02%
2024/06/28	8	57.36	17	57.15	57.00	-9	84,812	-0.01%
2024/06/27	25	57.76	11	57.41	57.10	14	85,438	0.02%
2024/06/26	29.1	57.93	29.1	58.12	57.70	0.1	86,240	0.00%
2024/06/25	25.2	58.29	31.1	58.60	58.90	-5.9	88,025	-0.01%
2024/06/24	22.1	57.85	14	57.53	57.10	8.1	89,856	0.01%
2024/06/21	41	58.44	19	58.22	57.90	22	92,872	0.02%
2024/06/20	46.2	59.09	34.6	59.02	58.60	11.6	93,301	0.01%
2024/06/19	52.2	58.43	15	58.56	57.90	37.2	93,020	0.04%
2024/06/18	107	60.13	93	60.69	60.10	14	92,347	0.02%	大買/
2024/06/17	147.2	60.62	148	60.09	60.30	-0.9	91,143	0.00%	大買/大賣/
2024/06/14	119.1	57.53	74	57.60	57.60	45.1	88,333	0.05%	大買/
2024/06/13	12	54.71	14	55.00	55.70	-2	85,884	0.00%
2024/06/12	18.1	54.27	4	54.00	54.00	14.1	85,712	0.02%
2024/06/11	30.1	54.92	23	55.95	54.80	7.1	85,653	0.01%
2024/06/07	19	55.34	9	55.48	56.00	10	85,656	0.01%
2024/06/06	14	53.79	3	53.33	53.60	11	85,683	0.01%
2024/06/05	0.1	54.00	5.7	54.10	54.10	-5.6	85,997	-0.01%
2024/06/04	139.1	55.09	124	55.09	54.40	15.1	86,422	0.02%	大買/大賣/
2024/06/03	2	55.20	1	54.80	54.90	1	86,617	0.00%
2024/05/31	4	54.65	2	54.70	54.20	2	87,292	0.00%
2024/05/30	37.2	54.45	5	54.34	54.30	32.2	87,589	0.04%
2024/05/29	63.1	55.66	48	55.66	55.30	15.1	88,352	0.02%
2024/05/28	16	56.53	19	56.30	56.20	-3	89,389	0.00%
2024/05/27	32	56.11	12.3	56.75	56.80	19.7	90,439	0.02%
2024/05/24	145	55.04	117.9	55.28	55.40	27.1	90,558	0.03%	大買/大賣/
2024/05/23	62.2	56.08	16.1	57.24	55.40	46.1	90,651	0.05%
2024/05/22	21.5	58.18	14	58.24	58.00	7.5	90,576	0.01%
2024/05/21	23.3	59.23	13	58.84	58.90	10.3	91,475	0.01%
2024/05/20	17	59.91	16	60.61	59.70	1	91,288	0.00%
2024/05/17	6	59.88	5	60.00	60.10	1	91,264	0.00%
2024/05/16	14.2	59.55	3	60.03	59.30	11.2	91,331	0.01%
2024/05/15	34	60.48	14	60.79	59.80	20	91,268	0.02%
2024/05/14	42	60.50	41.1	60.58	60.00	0.9	90,961	0.00%
2024/05/13	109.3	61.29	130.1	62.34	61.70	-20.8	90,216	-0.02%	大買/大賣/
2024/05/10	15.4	64.68	3	64.07	64.10	12.4	88,919	0.01%
2024/05/09	162.8	66.79	50	66.79	65.00	112.8	88,404	0.13%	大買/鉅額交易
2024/05/08	75.1	66.63	93	66.65	66.80	-17.9	87,233	-0.02%
2024/05/07	32.1	63.75	17.6	63.62	64.20	14.5	85,613	0.02%
2024/05/06	21.2	63.36	52	63.93	62.70	-30.9	84,907	-0.04%
2024/05/03	54.5	64.18	65.2	64.18	63.80	-10.7	84,286	-0.01%
2024/05/02	44.1	66.88	42	66.56	65.60	2.1	82,991	0.00%
2024/04/30	35	65.83	14.1	65.27	65.40	21	81,769	0.03%
2024/04/29	35.1	67.49	41	67.05	66.10	-5.9	81,429	-0.01%
2024/04/26	135.1	68.00	110	68.66	67.50	25.1	80,497	0.03%	大買/大賣/
2024/04/25	47.1	68.42	51.1	68.51	69.00	-4.1	78,243	-0.01%
2024/04/24	67.4	68.10	83.3	68.31	68.40	-16	76,509	-0.02%
2024/04/23	140.8	65.71	145.5	65.84	64.10	-4.6	73,696	-0.01%	大買/大賣/
2024/04/22	217.2	69.86	131.6	68.37	65.40	85.6	70,731	0.12%	大買/大賣/
2024/04/19	209.1	66.92	217.1	68.40	69.10	-8.1	65,278	-0.01%	大買/大賣/
2024/04/18	215.3	65.79	206.5	64.85	64.40	8.8	57,904	0.02%	大買/大賣/
2024/04/17	101.2	63.02	94.2	63.37	64.30	7	53,106	0.01%	大買/
2024/04/16	79.3	59.28	49.2	58.65	58.50	30.1	49,311	0.06%
2024/04/15	134.9	61.92	168	62.55	61.40	-33.1	47,576	-0.07%	大買/大賣/
2024/04/12	78.2	58.46	102.4	59.66	60.50	-24.2	43,297	-0.06%	大賣/
2024/04/11	41	56.63	35	56.81	56.10	6	39,668	0.02%
2024/04/10	20.1	56.06	15	55.86	55.60	5.1	38,329	0.01%
2024/04/09	37.4	55.40	57	55.18	56.50	-19.7	37,828	-0.05%
2024/04/08	153	56.77	114	56.03	55.50	39	36,676	0.11%	大買/大賣/
2024/04/03	34	56.03	29.1	55.89	55.80	4.9	35,957	0.01%
2024/04/02	102.1	57.14	61	57.25	56.90	41.1	35,641	0.12%	大買/
2024/04/01	34.1	56.47	29.5	56.57	56.30	4.6	34,583	0.01%
2024/03/29	61.1	57.37	34	57.29	56.50	27.1	33,852	0.08%
2024/03/28	64.4	58.52	70.1	58.43	57.70	-5.7	32,860	-0.02%
2024/03/27	80.2	56.31	33	56.72	55.00	47.2	30,836	0.15%
2024/03/26	88.1	55.29	142.4	56.39	57.30	-54.3	28,680	-0.19%	大賣/
2024/03/25	6.9	50.91	141	51.56	52.10	-134.2	25,924	-0.52%	大賣/鉅額交易
2024/03/22	49	48.71	9	49.11	49.10	40	25,168	0.16%
2024/03/21	5.2	48.77	18	48.91	49.25	-12.8	24,898	-0.05%
2024/03/20	20	47.55	43	47.90	47.15	-23	24,771	-0.09%
2024/03/19	40.1	48.10	4	47.97	47.65	36.1	24,685	0.15%
2024/03/18	7	47.80	4	47.89	48.20	3	24,729	0.01%
2024/03/15	40.5	47.69	0.8	48.15	47.10	39.7	24,833	0.16%
2024/03/14	30	48.49	1	48.40	48.35	29	24,911	0.12%
2024/03/13	26	48.97	2	49.28	48.65	24	25,374	0.09%
2024/03/12	17.1	50.03	1	50.00	49.40	16.1	25,446	0.06%
2024/03/11	21.3	50.39	3	51.43	51.10	18.3	25,129	0.07%
2024/03/08	29	50.32	13.2	50.74	50.00	15.8	25,079	0.06%
2024/03/07	4.3	52.45	5	52.68	52.50	-0.7	24,578	0.00%
2024/03/06	9.2	53.65	25.2	53.77	53.00	-16	24,338	-0.07%
2024/03/05	13	52.38	53.1	52.51	52.20	-40.1	23,679	-0.17%
2024/03/04	35	53.62	38	53.95	53.00	-3	23,361	-0.01%
2024/03/01	22.8	52.46	118.1	52.13	53.40	-95.3	22,505	-0.42%	大賣/
2024/02/29	157	50.90	779	50.75	51.90	-622	21,476	-2.90%	大買/大賣/鉅額交易
2024/02/27	18	48.18	19	48.30	48.40	-1	20,553	0.00%
2024/02/26	19	47.50	31	48.18	48.15	-12	20,060	-0.06%
2024/02/23	31	46.20	52	46.78	46.75	-21	19,334	-0.11%
2024/02/22	57	45.51	3.3	46.17	45.40	53.8	18,630	0.29%
2024/02/21	4	44.66	2	44.75	44.40	2	17,449	0.01%
2024/02/20	3.3	44.27	2	44.10	44.00	1.3	17,456	0.01%
2024/02/19	2	45.25	14.1	45.09	45.35	-12.1	17,640	-0.07%
2024/02/16	12.3	44.89	5	44.36	44.10	7.3	17,583	0.04%
2024/02/15	4	46.05	26.5	45.94	46.30	-22.5	17,157	-0.13%
2024/02/05	2.4	44.56	5	44.85	45.00	-2.6	16,901	-0.02%
2024/02/02	5.3	45.32	8.4	45.22	45.30	-3.1	16,724	-0.02%
2024/02/01	4.5	44.98	11	44.94	45.15	-6.5	16,541	-0.04%
2024/01/31	2	43.95	1	44.05	43.85	1	16,288	0.01%
2024/01/30	2	43.80	3	43.77	43.55	-1	16,196	-0.01%
2024/01/29	2.5	43.72	4	43.71	43.70	-1.5	16,166	-0.01%
2024/01/26	2	43.13	5	43.12	43.25	-3	16,132	-0.02%
2024/01/25	9	43.92	2	43.70	43.55	7	16,102	0.04%
2024/01/24	6	42.91	27	43.87	44.00	-21	16,027	-0.13%
2024/01/23	1	43.25	16	43.14	43.30	-15	15,843	-0.09%
2024/01/22	5	41.97	11	41.87	41.90	-6	15,250	-0.04%
2024/01/19	1	39.85	5	40.19	40.40	-4	15,055	-0.03%
2024/01/18	15	38.97	0	0.00	39.20	15	15,014	0.10%
2024/01/17	45	39.50	0	0.00	38.90	45	14,868	0.30%
2024/01/16	1	42.15	0	0.00	42.15	1	14,429	0.01%
2024/01/15	1.3	43.66	0	44.30	43.35	1.2	14,307	0.01%
2024/01/12	8	43.13	11	43.24	43.00	-3	14,205	-0.02%
2024/01/11	8	44.63	12	44.89	44.55	-4	13,967	-0.03%
2024/01/10	83.8	44.57	73.5	45.50	43.85	10.3	13,784	0.07%
2024/01/09	25.5	44.94	45.1	44.03	45.20	-19.6	13,044	-0.15%
2024/01/08	2	43.35	14	43.20	43.00	-12	12,562	-0.10%
2024/01/05	0	0.00	2.2	42.23	42.40	-2.2	12,416	-0.02%
2024/01/03	0	0.00	1	42.25	42.25	-1	12,384	-0.01%
2024/01/02	0	0.00	1.1	42.46	42.25	-1.1	12,332	-0.01%
2023/12/29	10.1	42.08	4.1	42.08	42.00	6.1	12,419	0.05%
2023/12/28	2	42.60	6	42.61	42.50	-4	12,470	-0.03%
2023/12/27	1	42.35	2	42.30	42.05	-1	12,511	-0.01%
2023/12/26	0	0.00	2	42.40	41.90	-2	12,484	-0.02%
2023/12/25	6	42.56	0	0.00	42.15	6	12,479	0.05%
2023/12/22	2	42.25	1	42.05	41.80	1	12,460	0.01%
2023/12/21	2.1	42.21	0	0.00	42.05	2.1	12,706	0.02%
2023/12/20	0	0.00	9.3	43.50	43.50	-9.3	12,549	-0.07%
2023/12/19	9.1	41.19	4.1	41.26	41.10	5	12,119	0.04%
2023/12/18	6.1	40.92	4	41.21	41.10	2.1	12,120	0.02%
2023/12/15	20.1	41.79	3.3	41.96	41.15	16.8	12,140	0.14%
2023/12/14	6.6	42.35	0	0.00	42.20	6.6	12,057	0.05%
2023/12/13	12.2	42.91	3.1	42.68	42.35	9.1	12,046	0.08%
2023/12/12	11.3	44.21	24.3	44.20	44.00	-13	12,480	-0.10%
2023/12/11	14.3	43.94	61	44.04	44.10	-46.7	12,984	-0.36%
2023/12/08	5.5	43.46	27.6	43.17	43.10	-22.1	12,876	-0.17%
2023/12/07	16.5	42.21	6.3	42.19	42.00	10.2	12,339	0.08%
2023/12/06	11	40.82	2.5	40.32	40.20	8.5	11,933	0.07%
2023/12/05	11	41.82	3	42.10	41.65	8	11,799	0.07%
2023/12/04	0	0.00	2	40.65	40.55	-2	11,563	-0.02%
2023/12/01	3.5	40.06	4	40.20	40.05	-0.5	11,742	0.00%
2023/11/30	4	40.60	38.2	40.53	40.35	-34.2	12,005	-0.28%
2023/11/29	3	40.68	13	40.85	40.85	-10	12,862	-0.08%
2023/11/28	44.3	40.56	45	40.64	40.50	-0.7	12,710	-0.01%
2023/11/27	10.1	40.35	1	40.25	40.45	9.1	12,563	0.07%
2023/11/24	64.8	40.32	19.1	39.90	40.10	45.7	12,470	0.37%
2023/11/23	5	38.72	0	0.00	38.80	5	12,257	0.04%
2023/11/22	4	38.15	2	38.15	38.10	2	12,272	0.02%
2023/11/21	7	38.53	0	0.00	38.45	7	12,316	0.06%
2023/11/20	2	38.70	0	0.00	38.45	2	12,360	0.02%
2023/11/17	25	38.40	20	38.77	38.30	5	12,353	0.04%
2023/11/16	112	38.26	7	38.56	38.80	105	12,346	0.85%	大買/鉅額交易
2023/11/15	5	37.42	10	37.29	36.90	-5	11,939	-0.04%
2023/11/14	2	36.65	1	36.30	36.30	1	11,891	0.01%
2023/11/13	1.2	35.83	3	36.08	36.45	-1.8	12,101	-0.01%
2023/11/10	1	36.15	0	0.00	35.95	1	12,183	0.01%
2023/11/08	0	0.00	1	36.85	36.80	-1	12,513	-0.01%
2023/11/07	61	36.61	6	36.53	36.60	55	12,793	0.43%
2023/11/06	5	37.24	1	37.25	36.95	4	13,005	0.03%
2023/11/03	2	36.75	1	36.75	36.35	1	13,287	0.01%
2023/11/02	2.1	36.50	5	36.83	36.30	-3	13,822	-0.02%
2023/10/31	11	36.48	3	36.50	35.80	8	13,983	0.06%
2023/10/27	2	37.90	1	37.30	37.15	1	14,306	0.01%
2023/10/26	16	37.51	2	37.45	37.30	14	14,774	0.09%
2023/10/25	2	38.70	2	38.95	38.65	0	14,980	0.00%
2023/10/24	2.1	37.97	3	37.90	38.40	-1	15,360	-0.01%
2023/10/23	14	39.03	1	38.65	38.50	13	15,823	0.08%
2023/10/20	12	38.39	4	38.50	38.60	8	15,995	0.05%
2023/10/19	4	39.30	7	39.31	39.20	-3	16,190	-0.02%
2023/10/18	8	40.11	0	0.00	40.10	8	16,362	0.05%
2023/10/17	9	41.67	34	40.96	41.00	-25	16,531	-0.15%
2023/10/16	13	41.87	0	0.00	41.70	13	17,123	0.08%
2023/10/13	0	0.00	0	43.05	43.20	0	17,958	0.00%
2023/10/12	4	44.09	4	44.06	44.10	0	19,531	0.00%
2023/10/06	1	43.85	0	0.00	43.65	1	21,305	0.00%
2023/10/05	11	44.21	24	44.36	44.45	-13	21,861	-0.06%
2023/10/04	3	42.58	1	43.15	43.15	2	22,495	0.01%
2023/10/03	9	43.36	0	0.00	43.35	9	22,895	0.04%
2023/10/02	1	44.40	0	0.00	44.10	1	23,583	0.00%
2023/09/28	2	44.43	3	44.43	44.40	-1	24,060	0.00%
2023/09/27	9	43.63	0	0.00	44.05	9	24,546	0.04%
2023/09/26	13	44.12	2.3	44.85	44.05	10.7	25,045	0.04%
2023/09/25	9	44.44	0	0.00	44.40	9	25,420	0.04%
2023/09/22	4	44.45	2	44.53	44.65	2	26,219	0.01%
2023/09/21	1	43.85	0	0.00	43.85	1	26,819	0.00%
2023/09/20	2	44.50	6	44.40	44.35	-4	27,851	-0.01%
2023/09/19	10	45.96	8	46.29	45.35	2	28,965	0.01%
2023/09/18	5	44.88	3	44.88	44.80	2	30,060	0.01%
2023/09/15	120.1	43.78	3	44.77	44.75	117.1	31,694	0.37%	大買/鉅額交易
2023/09/14	229.1	44.64	16	44.51	44.50	213.1	32,984	0.65%	大買/鉅額交易
2023/09/13	4	48.25	4	48.94	48.55	0	32,957	0.00%
2023/09/11	8.2	48.01	5	48.10	48.20	3.2	36,414	0.01%
2023/09/08	5.1	48.86	7.2	48.83	48.75	-2.1	36,555	-0.01%
2023/09/07	1.3	48.21	9	48.45	48.60	-7.7	36,697	-0.02%
2023/09/06	4	47.86	6.2	47.91	48.45	-2.2	36,960	-0.01%
2023/09/05	74.1	45.28	22	46.93	47.80	52.1	37,121	0.14%
2023/09/04	96.3	47.23	23.1	47.51	46.35	73.2	37,065	0.20%
2023/09/01	1	50.70	17	51.18	50.80	-16	36,376	-0.04%
2023/08/31	30.2	50.80	0	0.00	50.60	30.2	36,784	0.08%
2023/08/30	31.2	50.73	1	51.10	51.30	30.2	37,188	0.08%
2023/08/29	0.1	51.20	26	51.35	51.30	-25.9	37,936	-0.07%
2023/08/28	18	50.27	0	0.00	50.00	18	38,633	0.05%
2023/08/25	8	51.04	5.1	51.59	51.20	2.9	40,146	0.01%
2023/08/24	2.1	50.70	7	50.60	51.00	-4.9	41,339	-0.01%
2023/08/23	8	49.71	2	49.73	50.10	6	42,583	0.01%
2023/08/22	82	49.67	1	49.90	49.50	81	43,485	0.19%
2023/08/21	15	50.66	0	0.00	50.40	15	44,155	0.03%
2023/08/18	11	51.22	17	50.99	50.60	-6	44,402	-0.01%
2023/08/17	6	51.82	1.1	52.16	52.20	4.9	44,375	0.01%
2023/08/16	12	50.93	9	51.29	51.10	3	44,369	0.01%
2023/08/15	9.1	51.45	8	51.43	51.50	1.1	44,880	0.00%
2023/08/14	14	50.96	5	50.92	50.70	9	45,647	0.02%
2023/08/11	1	49.85	11.9	51.67	51.70	-10.9	45,956	-0.02%
2023/08/10	59	50.02	4	50.79	49.70	55	46,275	0.12%
2023/08/09	30	51.66	29	52.03	51.60	1	47,828	0.00%
2023/08/08	6	52.02	27.1	51.70	52.00	-21.1	48,881	-0.04%
2023/08/07	10	49.38	0	0.00	50.30	10	48,685	0.02%
2023/08/04	10	49.15	1	49.10	49.10	9	48,602	0.02%
2023/08/02	14	49.10	3	49.23	48.90	11	48,614	0.02%
2023/08/01	2	49.45	7	49.83	49.60	-5	48,699	-0.01%
2023/07/31	22	49.25	12	50.12	49.50	10	48,511	0.02%
2023/07/28	14.1	48.81	2	48.63	48.55	12.1	48,043	0.03%
2023/07/27	76.1	49.72	24.2	49.70	49.35	51.9	47,803	0.11%
2023/07/26	33	51.76	6	51.53	50.30	27	47,496	0.06%
2023/07/25	2	51.60	2	52.00	51.30	0	46,907	0.00%
2023/07/24	22	51.29	64	51.15	51.00	-42	46,661	-0.09%
2023/07/21	9	52.71	19	53.01	52.80	-10	46,230	-0.02%
2023/07/20	12	52.48	14	52.47	52.60	-2	46,001	0.00%
2023/07/19	42	51.60	36.1	52.05	51.30	5.9	45,630	0.01%
2023/07/18	33.6	50.54	43.1	50.22	51.00	-9.5	44,970	-0.02%
2023/07/17	63.4	49.11	30.4	49.21	49.10	33	43,990	0.07%
2023/07/14	21	55.77	12	55.98	54.30	9	42,403	0.02%
2023/07/13	11	54.81	12.6	54.47	54.20	-1.6	41,091	0.00%
2023/07/12	19	54.09	11	54.03	54.10	8	40,629	0.02%
2023/07/11	20	54.88	18	54.14	54.20	2	40,040	0.00%
2023/07/10	12	53.73	10	54.44	53.10	2	39,308	0.01%
2023/07/07	23	54.14	11.1	54.45	54.60	11.9	38,917	0.03%
2023/07/06	7	55.57	16	55.58	55.30	-9	38,123	-0.02%
2023/07/05	20	55.03	69	55.05	54.80	-49	37,616	-0.13%
2023/07/04	18.4	56.40	9	56.34	56.00	9.4	37,100	0.03%
2023/07/03	17.1	56.76	23	56.92	56.60	-5.9	36,606	-0.02%
2023/06/30	10	54.50	26.5	54.88	54.30	-16.5	35,940	-0.05%
2023/06/29	17	54.42	29.2	54.28	55.00	-12.2	35,190	-0.03%
2023/06/28	43.7	54.25	32	54.43	54.50	11.7	34,879	0.03%
2023/06/27	40	53.13	26.1	52.95	52.20	13.9	34,017	0.04%
2023/06/26	53	52.59	90.3	52.80	53.90	-37.2	32,824	-0.11%
2023/06/21	39.1	51.08	82.1	51.52	51.70	-43	31,520	-0.14%
2023/06/20	31	49.28	74.1	49.63	49.95	-43.1	29,760	-0.14%
2023/06/19	116	46.23	99	46.18	46.20	17	27,664	0.06%	大買/
2023/06/16	81.1	46.40	102.4	46.35	45.85	-21.3	26,909	-0.08%	大賣/
2023/06/15	20.3	44.00	46	43.52	45.80	-25.7	24,277	-0.11%
2023/06/14	2	41.85	12.3	41.81	41.65	-10.3	23,131	-0.04%
2023/06/13	11.9	40.83	12	41.17	41.40	-0.1	22,936	0.00%
2023/06/12	43.1	41.37	24.2	41.51	41.30	19	22,698	0.08%
2023/06/09	20.1	40.14	16.2	40.41	40.70	3.9	22,253	0.02%
2023/06/08	9	40.82	15	41.19	40.60	-6	21,933	-0.03%
2023/06/07	7.1	41.16	8.1	41.24	41.15	-1	21,747	0.00%
2023/06/06	13	41.34	23.2	41.74	40.90	-10.2	21,565	-0.05%
2023/06/05	8.1	41.71	39	41.71	41.50	-30.9	21,405	-0.14%
2023/06/02	31.1	42.10	40.1	41.85	41.65	-9	21,057	-0.04%
2023/06/01	21.3	42.18	14.1	42.08	41.70	7.2	20,241	0.04%
2023/05/31	28.2	41.47	39.1	41.81	42.30	-10.9	19,439	-0.06%
2023/05/30	44.3	41.03	32.7	40.94	40.80	11.6	17,792	0.07%
2023/05/29	26	40.43	63	40.30	40.10	-37	16,540	-0.22%
2023/05/26	81	39.92	30.4	39.73	40.15	50.6	15,217	0.33%
2023/05/25	39.4	38.93	47	39.21	39.65	-7.7	14,265	-0.05%
2023/05/24	7	38.07	3	37.97	38.40	4	13,437	0.03%
2023/05/23	18.2	37.96	16	37.85	37.80	2.2	13,221	0.02%
2023/05/22	31.1	38.41	23	38.48	38.35	8.1	13,054	0.06%
2023/05/19	29.1	38.24	26	37.89	38.00	3.1	12,836	0.02%
2023/05/18	69	39.29	245	38.93	39.15	-176	12,236	-1.44%	大賣/鉅額交易
2023/05/17	7	38.08	183	37.96	37.85	-176	11,459	-1.54%	大賣/鉅額交易
2023/05/16	47.1	38.35	172.1	38.22	38.05	-124.9	10,956	-1.14%	大賣/鉅額交易
2023/05/15	84.1	38.45	210.1	38.58	38.00	-126	10,298	-1.22%	大賣/鉅額交易
2023/05/12	34	35.58	182	36.70	37.40	-148	8,529	-1.74%	大賣/鉅額交易
2023/05/11	12	34.42	49.1	34.24	34.00	-37.1	7,137	-0.52%
2023/05/10	17.2	33.31	3	33.52	33.60	14.2	6,829	0.21%
2023/05/09	1	33.80	0	0.00	33.60	1	6,776	0.01%
2023/05/08	23	34.25	15.1	34.37	34.35	7.9	6,657	0.12%
2023/05/05	2	33.50	1	33.50	33.40	1	6,346	0.02%
2023/05/04	8	33.72	22.1	33.70	33.70	-14.1	6,400	-0.22%
2023/05/03	7	33.79	10	33.35	33.40	-3	6,377	-0.05%
2023/05/02	3	33.60	8	33.60	33.65	-5	6,371	-0.08%
2023/04/28	0	0.00	10	32.65	32.60	-10	6,281	-0.16%
2023/04/27	0	0.00	5	32.61	32.55	-5	6,285	-0.08%
2023/04/26	2	32.43	0	0.00	32.80	2	6,283	0.03%
2023/04/25	4	32.96	8.6	33.06	32.35	-4.6	6,326	-0.07%
2023/04/24	2.5	32.44	0	0.00	32.80	2.5	6,278	0.04%
2023/04/21	5.1	32.60	3	32.65	32.35	2.1	6,285	0.03%
2023/04/20	7.1	32.67	6.4	32.92	32.85	0.6	6,249	0.01%
2023/04/19	8	33.17	3	32.98	32.90	5	6,223	0.08%
2023/04/18	2	33.38	15	33.25	33.30	-13	6,184	-0.21%
2023/04/17	7	33.69	15	33.85	33.60	-8	6,162	-0.13%
2023/04/14	30.1	33.40	9	33.45	33.40	21.1	6,141	0.34%
2023/04/13	0.2	33.66	1.4	33.75	33.55	-1.2	6,147	-0.02%
2023/04/12	28	33.83	36.1	33.85	33.80	-8.1	6,179	-0.13%
2023/04/11	4	33.41	3.1	33.46	33.25	0.9	6,256	0.01%
2023/04/10	2	33.20	26	33.20	33.20	-24	6,247	-0.38%
2023/04/07	8.1	33.01	2	32.95	32.95	6.1	6,250	0.10%
2023/04/06	41.1	32.78	0	0.00	32.85	41.1	6,257	0.66%
2023/03/31	15.1	32.92	5	33.05	33.00	10.1	6,246	0.16%
2023/03/30	28.2	33.10	3	33.22	33.15	25.2	6,215	0.40%
2023/03/29	136	33.63	70.1	33.95	33.45	65.9	6,199	1.06%	大買/
2023/03/28	24.1	33.80	90	33.85	34.30	-65.9	5,978	-1.10%
2023/03/27	8	33.24	5	33.29	33.25	3	5,887	0.05%
2023/03/24	1.1	32.85	18.1	32.79	32.85	-17	6,078	-0.28%
2023/03/23	8	32.68	0	0.00	32.50	8	6,263	0.13%
2023/03/22	11	32.54	10	32.60	32.45	1	6,443	0.02%
2023/03/21	1	32.50	0	0.00	32.50	1	6,667	0.01%
2023/03/20	2	32.00	0	0.00	32.25	2	6,767	0.03%
2023/03/17	4	32.03	0	0.00	32.35	4	7,059	0.06%
2023/03/16	51	32.09	1	32.30	31.95	50	7,218	0.69%
2023/03/15	43	32.86	0	0.00	32.60	43	7,592	0.57%
2023/03/14	1	33.15	0	0.00	33.00	1	7,645	0.01%
2023/03/13	37	32.88	2	33.20	33.20	35	7,703	0.45%
2023/03/10	47	33.24	1	33.40	33.15	46	7,707	0.60%
2023/03/09	6	34.23	4	34.66	34.15	2	7,570	0.03%
2023/03/08	39.3	34.68	37	34.77	34.60	2.3	7,589	0.03%
2023/03/07	4	34.23	4.2	34.28	34.25	-0.2	7,314	0.00%
2023/03/06	0	0.00	13.3	33.92	33.90	-13.3	7,189	-0.19%
2023/03/03	30	33.25	26	33.20	33.15	4	7,134	0.06%
2023/03/02	5.1	33.05	6	33.34	33.30	-0.9	7,194	-0.01%
2023/03/01	21	33.28	10	33.44	33.20	11	7,163	0.15%
2023/02/24	10.3	33.59	1	33.65	33.50	9.3	7,146	0.13%
2023/02/23	13.1	33.85	1	33.75	33.80	12.1	7,143	0.17%
2023/02/22	38	33.84	15	33.85	33.80	23	7,228	0.32%
2023/02/21	33	34.33	27	34.41	34.20	6	7,255	0.08%
2023/02/20	7	34.31	18	34.33	34.15	-11	7,239	-0.15%
2023/02/17	0	0.00	10	34.05	34.05	-10	7,229	-0.14%
2023/02/16	2	34.15	1	34.20	34.00	1	7,267	0.01%
2023/02/15	62	34.35	48	34.02	34.15	14	7,481	0.19%
2023/02/14	0	0.00	1	33.55	33.45	-1	7,374	-0.01%
2023/02/13	12	33.35	1	33.35	33.25	11	7,597	0.14%
2023/02/10	14.3	33.23	5	33.40	33.20	9.3	7,679	0.12%
2023/02/09	1.1	33.66	1	33.95	33.65	0.1	7,682	0.00%
2023/02/08	7.2	34.09	1	33.90	33.70	6.2	7,740	0.08%
2023/02/07	5	34.40	30.3	34.37	34.30	-25.3	7,734	-0.33%
2023/02/06	2.6	34.42	2	34.50	34.40	0.6	7,743	0.01%
2023/02/03	16	34.50	23	34.48	34.40	-7	7,719	-0.09%
2023/02/02	12	34.42	6	34.73	34.30	6	7,698	0.08%
2023/02/01	2	34.35	5	34.45	34.25	-3	7,663	-0.04%
2023/01/31	0	0.00	5	34.35	34.20	-5	7,670	-0.07%
2023/01/30	0	0.00	3	33.75	33.95	-3	7,640	-0.04%
2023/01/17	10	33.30	1	33.20	33.15	9	7,632	0.12%
2023/01/16	6	32.90	0	0.00	32.90	6	7,698	0.08%
2023/01/13	17	33.50	0	0.00	32.95	17	7,741	0.22%
2023/01/12	1	33.65	0	0.00	33.65	1	7,779	0.01%
2023/01/10	25	33.79	0	0.00	33.85	25	7,870	0.32%
2023/01/09	2	33.85	1	33.95	33.95	1	7,921	0.01%
2023/01/06	5	33.84	42	33.95	33.95	-37	8,001	-0.46%
2023/01/05	52	34.21	15	34.30	34.05	37	8,116	0.46%
2023/01/04	44	34.39	21	34.54	34.30	23	8,199	0.28%
2023/01/03	22	34.65	3	34.65	34.70	19	8,226	0.23%
2022/12/30	8	34.48	21	34.55	34.50	-13	8,188	-0.16%
2022/12/29	44	34.30	43	34.18	34.15	1	8,061	0.01%
2022/12/28	2	33.90	11	34.11	34.25	-9	7,884	-0.11%
2022/12/27	25	33.93	0	0.00	34.10	25	7,905	0.32%
2022/12/23	0	0.00	20	33.50	33.70	-20	8,014	-0.25%
2022/12/22	4	33.76	0	0.00	33.70	4	8,053	0.05%
2022/12/21	31	33.94	0	0.00	33.80	31	8,197	0.38%
2022/12/20	23	34.32	25	34.70	33.95	-2	8,256	-0.02%
2022/12/19	0.5	34.60	1	34.80	34.70	-0.5	8,403	-0.01%
2022/12/16	1	35.20	29.1	35.10	35.30	-28.1	8,250	-0.34%
2022/12/15	1	35.05	86	35.20	35.05	-85	8,054	-1.06%
2022/12/14	43.6	34.73	4	34.53	34.85	39.6	7,878	0.50%
2022/12/13	22	34.27	28	34.33	34.35	-6	7,706	-0.08%
2022/12/12	35	33.76	0	0.00	33.70	35	7,556	0.46%
2022/12/09	25	34.09	50	34.02	33.85	-25	7,545	-0.33%
2022/12/08	20	33.44	15	33.68	33.40	5	7,324	0.07%
2022/12/07	37	33.75	36	33.76	34.00	1	7,139	0.01%
2022/12/06	1	32.45	5	33.10	32.80	-4	6,721	-0.06%
2022/12/05	5	32.70	16	32.68	32.65	-11	6,728	-0.16%
2022/12/02	9	32.17	7	32.32	32.30	2	6,655	0.03%
2022/12/01	39	32.34	6	32.60	32.25	33	6,608	0.50%
2022/11/30	5	32.15	32	32.33	32.55	-27	6,800	-0.40%
2022/11/29	0	0.00	16	31.96	31.95	-16	6,730	-0.24%
2022/11/28	3	31.55	10	31.70	31.65	-7	6,731	-0.10%
2022/11/25	21	31.97	11	32.03	31.85	10	6,772	0.15%
2022/11/24	11	32.15	14	32.14	32.20	-3	6,821	-0.04%
2022/11/22	4	31.93	0	0.00	31.75	4	7,731	0.05%
2022/11/21	36	31.91	1	32.25	31.85	35	7,722	0.45%
2022/11/18	17	31.19	58	31.48	32.25	-41	7,765	-0.53%
2022/11/17	4	30.93	0	0.00	31.50	4	7,762	0.05%
2022/11/16	11	31.29	0	0.00	31.20	11	7,761	0.14%
2022/11/15	0	0.00	9	31.89	32.00	-9	7,748	-0.12%
2022/11/14	11	32.00	1	32.20	32.00	10	8,108	0.12%
2022/11/11	12	31.98	0	0.00	31.75	12	8,455	0.14%
2022/11/09	80	32.04	44	32.13	32.05	36	8,939	0.40%
2022/11/08	1	30.65	10	31.10	30.85	-9	8,894	-0.10%
2022/11/07	11	30.11	6	30.25	30.55	5	9,093	0.05%
2022/11/03	16	30.83	0	31.20	30.50	16	9,081	0.18%
2022/11/02	20	31.30	9	31.17	31.05	11	9,199	0.12%
2022/11/01	0	0.00	10	31.45	31.30	-10	9,180	-0.11%
2022/10/28	1	31.05	0	0.00	30.80	1	9,309	0.01%
2022/10/26	1	31.60	80	31.34	31.25	-79	9,443	-0.84%
2022/10/25	2	31.78	0	0.00	31.70	2	9,470	0.02%
2022/10/21	0	0.00	3	32.35	32.45	-3	9,452	-0.03%
2022/10/19	2	31.75	0	0.00	31.75	2	9,494	0.02%
2022/10/17	9	31.31	0	31.55	31.80	9	9,551	0.09%
2022/10/14	0	0.00	2	32.20	32.25	-2	9,659	-0.02%
2022/10/13	0	0.00	7	31.97	31.95	-7	9,677	-0.07%
2022/10/11	0	0.00	0	32.70	32.80	0	9,986	0.00%
2022/10/07	0	0.00	5	33.05	32.90	-5	10,177	-0.05%
2022/10/06	0	0.00	1	33.05	33.05	-1	10,323	-0.01%
2022/10/05	0	0.00	13	33.06	33.05	-13	10,638	-0.12%
2022/10/04	4	33.05	12.5	32.87	32.95	-8.5	10,707	-0.08%
2022/10/03	3	31.57	14	31.83	31.85	-11	10,659	-0.10%
2022/09/30	0.5	31.65	2	31.50	31.80	-1.5	10,744	-0.01%
2022/09/29	3	31.72	0	0.00	31.75	3	10,748	0.03%
2022/09/28	10	32.53	1	32.60	32.10	9	10,742	0.08%
2022/09/27	1	32.45	8	32.95	32.90	-7	10,652	-0.07%
2022/09/26	4	31.95	6	32.63	32.65	-2	10,692	-0.02%
2022/09/23	10	32.95	10	32.95	32.85	0	10,740	0.00%
2022/09/22	2	32.85	10	32.85	32.85	-8	10,866	-0.07%
2022/09/20	1	32.90	1	33.20	33.10	0	10,848	0.00%
2022/09/19	1	32.95	1	33.15	32.85	0	10,855	0.00%
2022/09/16	2	32.70	0	0.00	32.95	2	10,810	0.02%
2022/09/15	4	32.93	6	32.99	32.85	-2	10,789	-0.02%
2022/09/14	3	32.43	1	32.50	32.60	2	10,921	0.02%
2022/09/13	13	32.62	2	32.83	32.80	11	10,902	0.10%
2022/09/12	23	32.79	0	0.00	32.70	23	10,941	0.21%
2022/09/08	3	32.95	1	33.05	32.95	2	10,934	0.02%
2022/09/07	3	32.97	0	0.00	32.95	3	11,774	0.03%
2022/09/06	22	33.15	1	33.30	33.30	21	12,181	0.17%
2022/09/05	4	33.84	1	33.90	33.80	3	12,043	0.02%
2022/09/02	7	34.42	7	34.34	34.10	0	12,119	0.00%
2022/09/01	0	0.00	1	34.55	34.35	-1	12,167	-0.01%
2022/08/31	51	34.43	51	34.35	34.50	0	12,204	0.00%
2022/08/30	43	35.05	34	35.83	34.30	9	12,316	0.07%
2022/08/29	0	0.00	10	35.18	35.15	-10	11,683	-0.09%
2022/08/26	2	34.85	0	0.00	34.55	2	11,530	0.02%
2022/08/25	2	34.75	0	0.00	34.85	2	11,599	0.02%
2022/08/24	10	34.63	11	34.53	34.65	-1	11,548	-0.01%
2022/08/23	12	33.96	5	34.00	34.15	7	11,682	0.06%
2022/08/22	1	34.05	0	0.00	33.90	1	11,658	0.01%
2022/08/19	33	34.76	48	34.68	34.40	-15	11,683	-0.13%
2022/08/18	4	35.80	9	35.54	35.40	-5	11,395	-0.04%
2022/08/17	2	35.58	24	35.52	35.60	-22	11,146	-0.20%
2022/08/16	3	34.63	24.6	34.87	34.95	-21.6	10,898	-0.20%
2022/08/15	3	34.50	0	0.00	34.50	3	11,085	0.03%
2022/08/12	11.6	34.37	19	34.56	34.60	-7.5	11,276	-0.07%
2022/08/11	4	33.63	1	33.70	33.45	3	11,160	0.03%
2022/08/10	16	33.23	0	0.00	33.10	16	11,265	0.14%
2022/08/09	20	34.00	7	33.86	33.70	13	11,420	0.11%
2022/08/08	2	33.30	0	0.00	33.50	2	11,695	0.02%
2022/08/04	12	33.02	11	33.10	33.05	1	11,853	0.01%
2022/08/03	15	33.38	0	0.00	33.20	15	11,996	0.13%
2022/08/02	8	33.54	5	33.35	33.60	3	12,017	0.02%
2022/08/01	2	34.25	0	0.00	34.20	2	12,061	0.02%
2022/07/29	2	34.95	0	0.00	34.80	2	12,165	0.02%
2022/07/28	1	35.00	51	35.14	34.80	-50	12,361	-0.40%
2022/07/27	1	35.30	5	35.52	35.45	-4	12,658	-0.03%
2022/07/26	1	35.35	0	0.00	35.60	1	12,800	0.01%
2022/07/25	2	35.60	5	35.60	35.55	-3	12,772	-0.02%
2022/07/22	1	35.55	10	35.60	35.60	-9	12,777	-0.07%
2022/07/21	11	35.58	21	35.62	35.70	-10	12,794	-0.08%
2022/07/20	6	35.90	25	35.78	35.65	-19	12,718	-0.15%
2022/07/19	7	35.81	8	35.80	35.85	-1	12,733	-0.01%
2022/07/18	1	34.75	0	0.00	35.15	1	12,425	0.01%
2022/07/15	0	0.00	3	34.80	35.00	-3	12,458	-0.02%
2022/07/14	22	34.25	8	33.85	34.40	14	12,320	0.11%
2022/07/13	6	33.33	8	34.11	34.20	-2	12,307	-0.02%
2022/07/12	5	32.17	1	32.50	32.40	4	12,078	0.03%
2022/07/11	10	32.98	0	0.00	32.85	10	12,144	0.08%
2022/07/08	0	0.00	2	33.15	33.15	-2	12,279	-0.02%
2022/07/07	0	0.00	0.4	32.86	33.40	-0.4	12,352	0.00%
2022/07/06	3	33.43	0	0.00	33.10	3	12,315	0.02%
2022/07/05	4	33.41	0	0.00	33.70	4	12,463	0.03%
2022/07/04	12	33.39	8.1	33.43	33.70	3.9	12,632	0.03%
2022/07/01	11	32.88	4	32.78	32.45	7	12,803	0.05%
2022/06/30	6	33.86	1	33.90	33.90	5	12,758	0.04%
2022/06/28	1	34.10	3	34.12	34.10	-2	13,096	-0.02%
2022/06/27	0.1	34.10	0	0.00	34.05	0.1	13,382	0.00%
2022/06/24	0	0.00	1	34.30	34.05	-1	13,842	-0.01%
2022/06/23	1	34.25	0	0.00	33.80	1	14,315	0.01%
2022/06/22	1.1	33.77	23	33.74	34.05	-22	14,750	-0.15%
2022/06/20	3	34.32	3	34.15	34.00	0	16,349	0.00%
2022/06/17	40.1	34.19	5	34.07	34.35	35.1	17,193	0.20%
2022/06/16	123.1	34.88	57	35.24	34.20	66.1	18,656	0.35%	大買/
2022/06/15	5	36.55	40.2	36.61	36.70	-35.2	20,603	-0.17%
2022/06/14	1.1	35.71	0	0.00	35.85	1.1	21,426	0.01%
2022/06/13	3.1	36.12	20	36.26	36.15	-17	22,475	-0.08%
2022/06/10	2	36.63	32	36.35	36.30	-30	22,690	-0.13%
2022/06/09	10.1	36.60	12	36.38	36.50	-2	22,969	-0.01%
2022/06/08	12	36.15	33.2	36.47	36.45	-21.2	23,149	-0.09%
2022/06/07	1	36.10	17	36.06	36.20	-16	23,282	-0.07%
2022/06/06	3	35.43	26	35.55	35.75	-23	23,407	-0.10%
2022/06/02	10	34.98	0.1	35.25	35.00	9.9	23,683	0.04%
2022/06/01	0.1	35.35	2.1	35.35	35.45	-2	23,999	-0.01%
2022/05/31	17.1	35.72	20	36.04	35.30	-2.9	24,237	-0.01%
2022/05/30	0.1	35.95	0	0.00	35.90	0.1	24,493	0.00%
2022/05/27	1	36.05	0	0.00	36.10	1	24,681	0.00%
2022/05/26	3	35.92	4	35.70	36.15	-1	25,036	0.00%
2022/05/25	3.1	36.10	0	0.00	36.20	3.1	25,102	0.01%
2022/05/24	20	35.95	16	36.18	36.10	4	25,222	0.02%
2022/05/23	26	36.12	28	36.43	35.35	-2	25,134	-0.01%
2022/05/20	3	36.08	63	36.01	36.00	-60	24,981	-0.24%
2022/05/19	49	35.17	7	35.38	35.60	42	25,058	0.17%
2022/05/18	1	35.45	31	35.39	35.35	-30	25,170	-0.12%
2022/05/17	39	35.28	12	35.30	35.30	27	25,515	0.11%
2022/05/16	10	35.13	19	35.02	35.30	-9	25,394	-0.04%
2022/05/13	1	33.80	5	33.63	33.95	-4	25,052	-0.02%
2022/05/12	4	33.20	5	32.57	33.20	-1	25,073	0.00%
2022/05/11	2	32.05	2	32.25	32.80	0	25,047	0.00%
2022/05/09	1	33.65	5	33.47	33.00	-4	24,958	-0.02%
2022/05/06	2	34.50	3	34.22	34.10	-1	24,941	0.00%
2022/05/05	1	35.00	2	35.08	34.95	-1	24,912	0.00%
2022/05/04	12	35.10	16	34.88	35.05	-4	24,948	-0.02%
2022/05/03	13	34.20	4	34.00	34.30	9	24,829	0.04%
2022/04/29	2	33.68	2	33.80	33.55	0	24,853	0.00%
2022/04/28	1	33.50	1	33.50	33.45	0	24,874	0.00%
2022/04/27	2	33.35	0	0.00	33.30	2	24,889	0.01%
2022/04/26	1	33.60	2	33.58	33.70	-1	24,903	0.00%
2022/04/25	15	33.48	4	33.55	33.55	11	24,907	0.04%
2022/04/22	3	33.77	2	33.68	33.85	1	24,998	0.00%
2022/04/21	1	33.95	3	33.78	33.50	-2	25,180	-0.01%
2022/04/20	1	33.95	1	34.05	33.95	0	25,166	0.00%
2022/04/19	2.5	34.00	0	0.00	33.85	2.5	25,311	0.01%
2022/04/18	0	0.00	30	34.14	33.90	-30	25,523	-0.12%
2022/04/15	2	34.20	8	34.50	34.10	-6	25,545	-0.02%
2022/04/14	0.3	34.90	2	34.95	34.80	-1.7	25,687	-0.01%
2022/04/13	0.3	35.05	460	35.07	34.90	-459.8	25,680	-1.79%	大賣/鉅額交易
2022/04/12	6	35.61	7	35.30	35.25	-1	25,693	0.00%
2022/04/11	1	35.30	7	35.74	35.55	-6	25,952	-0.02%
2022/04/08	1	34.90	1	35.15	35.40	0	26,223	0.00%
2022/04/07	6	35.14	4.1	35.06	34.90	1.9	26,229	0.01%
2022/04/06	77	35.69	38	35.75	35.90	39	26,136	0.15%
2022/04/01	30	36.06	30.1	36.20	36.25	-0.1	26,209	0.00%
2022/03/31	285	36.49	6.1	36.20	35.75	279	26,506	1.05%	大買/鉅額交易
2022/03/30	271	36.71	482	36.02	36.15	-211	26,436	-0.80%	大買/大賣/鉅額交易
2022/03/29	280	35.95	34.1	36.18	36.50	245.9	26,437	0.93%	大買/鉅額交易
2022/03/28	242.1	35.67	29.5	36.00	35.20	212.6	26,632	0.80%	大買/鉅額交易
2022/03/25	19.2	36.84	35	36.67	36.90	-15.8	27,001	-0.06%
2022/03/24	20.9	36.25	55	36.27	36.40	-34.1	26,915	-0.13%
2022/03/23	14.1	35.83	55.5	36.03	36.20	-41.4	26,585	-0.16%
2022/03/22	35	34.69	47.3	34.76	35.00	-12.3	25,909	-0.05%
2022/03/21	102.7	33.39	186	34.67	33.20	-83.3	25,769	-0.32%	大買/大賣/
2022/03/18	38.1	35.64	140.7	35.55	34.80	-102.6	27,186	-0.38%	大賣/鉅額交易
2022/03/17	197.3	34.41	172.5	34.08	34.55	24.8	25,792	0.10%	大買/大賣/
2022/03/16	145.6	33.84	64.4	33.32	33.90	81.2	27,012	0.30%	大買/
2022/03/15	3.8	32.39	3	32.58	32.35	0.8	27,180	0.00%
2022/03/14	11	32.29	40	32.69	32.75	-29	27,649	-0.10%
2022/03/11	0.5	31.92	5	32.26	32.05	-4.5	28,443	-0.02%
2022/03/10	5	31.77	3	31.60	31.95	2	28,427	0.01%
2022/03/09	5.5	31.87	0	0.00	31.90	5.5	28,570	0.02%
2022/03/08	12.5	31.58	10	31.76	31.90	2.5	29,096	0.01%
2022/03/07	68.1	31.44	6.3	31.64	31.60	61.8	29,577	0.21%
2022/03/04	5	32.63	7	32.75	32.75	-2	30,483	-0.01%
2022/03/03	23.1	32.63	35	32.69	32.45	-11.9	30,872	-0.04%
2022/03/02	5	32.37	16	32.31	32.25	-11	31,443	-0.03%
2022/03/01	2.1	32.33	53	32.14	32.55	-50.9	32,177	-0.16%
2022/02/25	5.5	31.29	24.1	31.10	31.25	-18.6	32,779	-0.06%
2022/02/24	4.5	30.81	14	30.69	30.45	-9.5	34,164	-0.03%
2022/02/23	1.6	31.55	1	31.40	31.45	0.6	35,556	0.00%
2022/02/22	5	31.65	13	31.75	31.75	-8	39,053	-0.02%
2022/02/21	2.1	32.00	10.5	31.96	31.85	-8.4	40,997	-0.02%
2022/02/18	7	31.46	11	31.40	31.35	-4	41,764	-0.01%
2022/02/17	26	31.83	83.5	31.54	31.95	-57.5	42,519	-0.14%
2022/02/15	3	30.35	0	0.00	30.45	3	43,372	0.01%
2022/02/14	12	29.99	0	0.00	29.95	12	43,669	0.03%
2022/02/11	0	0.00	27	30.95	30.90	-27	45,067	-0.06%
2022/02/10	1	30.45	11	30.67	30.80	-10	45,411	-0.02%
2022/02/09	7	30.69	3	30.58	30.80	4	46,139	0.01%
2022/02/08	12	30.36	2	30.25	30.50	10	46,422	0.02%
2022/02/07	12.9	29.12	48	29.37	29.70	-35.1	46,905	-0.07%
2022/01/26	10	28.57	16	28.79	28.70	-6	46,992	-0.01%
2022/01/25	31	28.61	29	28.40	28.25	2	47,247	0.00%
2022/01/24	20	28.82	17.1	29.07	29.35	2.9	47,641	0.01%
2022/01/21	31.2	29.67	11	29.79	29.55	20.2	48,276	0.04%
2022/01/20	7	30.06	7	30.11	30.00	0	49,168	0.00%
2022/01/19	20.1	29.95	16	29.97	29.85	4.1	49,845	0.01%
2022/01/18	2	30.40	7	30.39	30.30	-5	50,404	-0.01%
2022/01/17	8	29.61	19	29.87	30.20	-11	50,731	-0.02%
2022/01/14	12.1	29.90	32.1	29.90	29.85	-20	51,242	-0.04%
2022/01/13	0	0.00	2	30.70	30.70	-2	51,732	0.00%
2022/01/12	1.1	30.90	49	31.02	31.05	-47.9	52,645	-0.09%
2022/01/11	37.5	30.66	22	30.48	30.35	15.5	53,634	0.03%
2022/01/10	7	31.20	27	31.24	31.15	-20	54,662	-0.04%
2022/01/07	23.1	31.39	5	31.45	31.50	18.1	56,112	0.03%
2022/01/06	0.7	32.00	0	0.00	32.15	0.7	58,624	0.00%
2022/01/05	10	31.91	7	32.08	31.80	3	60,498	0.00%
2022/01/04	75.1	32.20	20	32.37	32.40	55.1	61,223	0.09%
2022/01/03	3.1	33.10	40	32.92	32.80	-36.9	62,833	-0.06%
2021/12/30	5	32.45	63	32.51	32.60	-58	64,549	-0.09%
2021/12/29	2	32.33	18	32.39	32.40	-16	66,296	-0.02%
2021/12/28	42	32.31	6.3	32.55	32.25	35.7	67,519	0.05%
2021/12/27	11.3	32.22	52	32.14	32.30	-40.8	68,276	-0.06%
2021/12/24	15	31.66	30	31.74	31.60	-15	69,052	-0.02%
2021/12/23	50	31.65	61	31.77	31.65	-11	69,663	-0.02%
2021/12/22	46	31.50	19	31.69	31.75	27	71,310	0.04%
2021/12/21	27.5	31.32	14	31.68	31.75	13.5	72,225	0.02%
2021/12/20	9	31.99	8	32.14	32.15	1	73,784	0.00%
2021/12/17	13	31.85	7.5	31.89	31.90	5.5	79,917	0.01%
2021/12/16	2	31.68	4.5	31.64	31.55	-2.5	84,693	0.00%
2021/12/15	11.5	31.45	90.3	31.49	31.40	-78.8	91,212	-0.09%
2021/12/14	142	32.82	288.2	32.41	31.90	-146.2	93,039	-0.16%	大買/大賣/鉅額交易
2021/12/13	82.1	31.09	214	30.93	31.50	-131.9	90,912	-0.15%	大賣/鉅額交易
2021/12/10	213.8	31.31	286.4	31.92	30.45	-72.6	89,869	-0.08%	大買/大賣/
2021/12/09	69.5	32.84	95	33.19	32.85	-25.5	87,725	-0.03%
2021/12/08	92	34.05	5	33.95	33.90	87	86,923	0.10%
2021/12/07	95.8	34.94	24.5	34.95	34.45	71.3	86,353	0.08%
2021/12/06	19.1	34.27	22	34.20	34.15	-2.9	85,453	0.00%
2021/12/03	19.1	34.61	29.1	34.78	34.60	-10.1	85,788	-0.01%
2021/12/02	159.1	34.43	10	34.64	34.00	149.1	85,774	0.17%	大買/鉅額交易
2021/12/01	100	35.18	10.5	35.26	35.05	89.5	85,773	0.10%
2021/11/30	63.7	35.59	23	35.63	35.60	40.7	85,693	0.05%
2021/11/29	119.4	35.00	27.2	34.94	35.00	92.2	86,284	0.11%	大買/
2021/11/26	154.2	35.81	21	35.80	35.60	133.2	87,332	0.15%	大買/鉅額交易
2021/11/25	39.4	37.43	35	37.57	36.70	4.4	87,346	0.01%
2021/11/24	215.5	37.89	269	37.82	37.60	-53.5	88,214	-0.06%	大買/大賣/
2021/11/23	169.5	38.27	272.1	38.81	37.75	-102.6	88,078	-0.12%	大買/大賣/鉅額交易
2021/11/22	254.3	38.79	238.2	39.07	38.50	16.1	87,833	0.02%	大買/大賣/
2021/11/19	201.3	38.03	360.5	38.46	38.85	-159.2	86,945	-0.18%	大買/大賣/鉅額交易
2021/11/18	105	35.61	154.2	35.83	36.20	-49.2	84,338	-0.06%	大買/大賣/
2021/11/17	70.2	33.95	72.1	34.19	34.80	-1.9	83,529	0.00%
2021/11/16	76	32.59	89.7	32.93	33.05	-13.7	84,033	-0.02%
2021/11/15	67.8	31.57	62	31.70	31.65	5.8	83,579	0.01%
2021/11/12	12.1	32.61	9	32.68	32.40	3.1	82,778	0.00%
2021/11/11	21	32.60	24	32.83	32.75	-3	82,458	0.00%
2021/11/10	47.1	32.76	37	32.91	32.75	10.1	82,591	0.01%
2021/11/09	19.1	34.68	37	34.68	34.50	-17.9	81,346	-0.02%
2021/11/08	26.1	34.71	55.1	34.78	34.60	-29	81,068	-0.04%
2021/11/05	53	34.23	11	34.23	34.20	42	80,450	0.05%
2021/11/04	19.1	34.19	27	34.16	33.95	-7.9	80,248	-0.01%
2021/11/03	17	33.76	24	33.94	33.60	-7	80,239	-0.01%
2021/11/02	30	33.79	12	33.79	33.55	18	80,294	0.02%
2021/11/01	43.7	33.91	9.5	34.15	33.70	34.1	80,105	0.04%
2021/10/29	23.6	34.87	55	34.72	34.40	-31.4	79,912	-0.04%
2021/10/28	15.2	34.73	65	34.96	34.70	-49.8	79,511	-0.06%
2021/10/27	41.5	34.31	24.3	34.34	34.70	17.2	79,229	0.02%
2021/10/26	28.2	33.82	22	33.66	33.40	6.2	79,236	0.01%
2021/10/25	10.1	34.15	8.6	34.17	34.00	1.5	79,311	0.00%
2021/10/22	22.5	34.48	17.3	34.46	34.25	5.2	78,953	0.01%
2021/10/21	30.6	34.19	17.1	34.44	34.70	13.5	78,280	0.02%
2021/10/20	50.5	33.99	51	34.17	33.85	-0.5	77,566	0.00%
2021/10/19	118.1	34.67	123.3	34.33	34.30	-5.2	76,558	-0.01%	大買/大賣/
2021/10/18	184	35.71	66	35.39	35.25	118	75,478	0.16%	大買/鉅額交易
2021/10/15	56.2	34.96	186.3	35.22	35.80	-130.1	74,309	-0.18%	大賣/鉅額交易
2021/10/14	287.1	35.00	178.8	35.08	34.55	108.3	72,805	0.15%	大買/大賣/鉅額交易
2021/10/13	53.8	34.32	136.2	34.48	34.60	-82.4	69,990	-0.12%	大賣/
2021/10/12	21.1	33.82	11	33.86	33.65	10.1	68,007	0.01%
2021/10/08	141.2	34.50	23.3	34.33	33.75	117.9	67,142	0.18%	大買/鉅額交易
2021/10/07	45.3	34.36	215	34.11	33.90	-169.7	65,231	-0.26%	大賣/鉅額交易
2021/10/06	69.2	33.82	155	33.78	34.00	-85.8	63,120	-0.14%	大賣/
2021/10/05	224	33.21	235.6	32.65	33.45	-11.6	61,172	-0.02%	大買/大賣/
2021/10/04	25.6	32.05	41.1	32.17	32.35	-15.5	59,802	-0.03%
2021/10/01	98.7	32.21	30.5	32.28	32.00	68.1	58,780	0.12%
2021/09/30	84.1	32.70	42	32.84	32.70	42	57,518	0.07%
2021/09/29	220.2	32.92	167.3	32.63	32.65	52.9	56,777	0.09%	大買/大賣/
2021/09/28	111.6	32.81	55.5	32.79	32.65	56.1	54,838	0.10%	大買/
2021/09/27	196	33.91	134.7	33.96	33.75	61.3	53,293	0.12%	大買/大賣/
2021/09/24	446.2	33.77	236	33.71	34.10	210.2	51,001	0.41%	大買/大賣/鉅額交易
2021/09/23	224	33.29	345.2	33.75	34.80	-121.2	45,153	-0.27%	大買/大賣/鉅額交易
2021/09/22	371.3	32.94	314.5	33.01	31.65	56.8	40,445	0.14%	大買/大賣/
2021/09/17	71.5	32.25	472.6	33.02	33.40	-401.1	33,482	-1.20%	大賣/鉅額交易
2021/09/16	16	30.39	68	30.45	30.40	-52	30,901	-0.17%
2021/09/15	13	29.67	9	29.62	29.65	4	30,050	0.01%
2021/09/14	18	29.21	21	29.15	29.25	-3	29,755	-0.01%
2021/09/13	17	29.29	17	29.14	29.10	0	29,514	0.00%
2021/09/10	51	28.53	0	0.00	28.50	51	29,188	0.17%
2021/09/09	0	0.00	26	28.30	28.60	-26	29,060	-0.09%
2021/09/08	35.1	27.97	5	28.01	27.90	30.1	28,911	0.10%
2021/09/07	7	29.06	94	28.92	28.85	-87	28,391	-0.31%
2021/09/06	37	28.62	76	28.84	28.60	-39	28,070	-0.14%
2021/09/03	29	29.64	158.1	29.78	29.65	-129.1	27,372	-0.47%	大賣/鉅額交易
2021/09/02	133	30.69	67.4	30.38	29.75	65.7	26,649	0.25%	大買/
2021/09/01	64.5	31.49	273	31.51	31.70	-208.5	24,832	-0.84%	大賣/鉅額交易
2021/08/31	8.6	30.26	11	30.27	30.55	-2.5	23,255	-0.01%
2021/08/30	73.4	29.98	164	29.79	30.30	-90.6	22,256	-0.41%	大賣/
2021/08/27	17.2	29.32	109	29.31	29.40	-91.8	20,464	-0.45%	大賣/
2021/08/26	91.2	28.71	54	28.70	28.30	37.2	19,580	0.19%
2021/08/25	96	28.43	126	28.27	28.25	-30	18,392	-0.16%	大賣/
2021/08/24	59	28.07	168	28.25	28.35	-109	17,703	-0.62%	大賣/鉅額交易
2021/08/23	148	27.93	87	27.99	27.85	61	16,716	0.36%	大買/
2021/08/20	79	27.66	251	27.71	28.00	-172	15,421	-1.12%	大賣/鉅額交易
2021/08/19	2	26.25	1	26.22	26.30	1	13,922	0.01%
2021/08/18	2	25.33	2	25.33	25.65	0	13,496	0.00%
2021/08/17	0	0.00	2	25.20	25.15	-2	13,451	-0.01%
2021/08/16	27	25.48	2	24.95	24.95	25	13,491	0.19%
2021/08/13	0	0.00	2	26.33	26.55	-2	13,065	-0.02%
2021/08/12	4	26.21	3	26.38	26.30	1	12,906	0.01%
2021/08/11	1	25.55	4	25.69	25.50	-3	13,049	-0.02%
2021/08/10	22	26.02	125	26.20	25.90	-103	13,174	-0.78%	大賣/鉅額交易
2021/08/09	37	26.80	45	27.24	26.20	-8	13,468	-0.06%
2021/08/06	2	27.08	1	27.15	27.20	1	13,136	0.01%
2021/08/05	9	26.84	77.2	27.00	27.00	-68.2	13,310	-0.51%
2021/08/04	25	26.86	7	26.78	26.70	18	13,735	0.13%
2021/08/03	4.2	27.18	13	27.25	27.40	-8.8	13,595	-0.06%
2021/08/02	12	27.23	58	27.06	27.25	-46	13,319	-0.35%
2021/07/30	74	26.27	41.1	26.30	26.05	32.9	12,791	0.26%
2021/07/29	31	25.83	99	25.47	25.70	-68	12,223	-0.56%
2021/07/26	1	24.05	0	0.00	23.90	1	12,524	0.01%
2021/07/23	1	23.95	1	24.10	24.05	0	12,954	0.00%
2021/07/22	10	24.38	3	24.37	23.95	7	14,017	0.05%
2021/07/21	14.3	24.23	1	24.00	23.90	13.3	15,752	0.08%
2021/07/20	1	23.95	1	24.00	23.90	0	15,822	0.00%
2021/07/16	6	24.49	1	24.60	24.30	5	16,489	0.03%
2021/07/15	5	24.14	0	0.00	24.45	5	16,845	0.03%
2021/07/14	8	24.02	1	23.95	23.95	7	16,992	0.04%
2021/07/13	2.3	24.23	0	0.00	24.15	2.3	17,531	0.01%
2021/07/12	3	24.45	3	24.55	24.40	0	17,590	0.00%
2021/07/09	3	24.37	0	0.00	24.60	3	17,700	0.02%
2021/07/08	1	24.85	13	24.80	24.80	-12	17,927	-0.07%
2021/07/07	0	0.00	3	24.58	24.35	-3	18,198	-0.02%
2021/07/06	3	24.28	0	0.00	24.25	3	18,397	0.02%
2021/07/05	2	24.58	13	24.52	24.50	-11	18,573	-0.06%
2021/07/02	8	24.46	0	0.00	24.40	8	18,694	0.04%
2021/07/01	27	24.73	1	24.60	24.55	26	18,914	0.14%
2021/06/30	215	25.55	211	24.73	24.70	4	19,271	0.02%	大買/大賣/
2021/06/29	1	25.05	18	24.73	25.30	-17	18,860	-0.09%
2021/06/28	3	24.05	0	0.00	24.00	3	18,604	0.02%
2021/06/25	6	24.19	0	0.00	24.05	6	18,732	0.03%
2021/06/23	0	0.00	3	24.03	24.30	-3	19,086	-0.02%
2021/06/22	0	0.00	10	24.30	23.85	-10	19,419	-0.05%
2021/06/21	13	23.92	111	23.87	23.70	-98	19,485	-0.50%	大賣/
2021/06/18	3	25.25	1	24.95	24.90	2	19,544	0.01%
2021/06/17	2	25.70	12.1	25.66	25.35	-10.1	19,736	-0.05%
2021/06/16	2	25.33	0.7	25.25	25.45	1.4	20,060	0.01%
2021/06/15	10	25.43	0	0.00	25.30	10	20,441	0.05%
2021/06/11	1	25.00	1	25.00	24.85	0	20,965	0.00%
2021/06/10	0	0.00	4	24.81	24.90	-4	21,728	-0.02%
2021/06/09	14	25.16	2	25.00	24.90	12	23,096	0.05%
2021/06/08	21	25.19	32	25.13	25.15	-11	23,725	-0.05%
2021/06/07	4	24.51	1	24.50	24.70	3	23,989	0.01%
2021/06/04	0	0.00	5	25.05	24.85	-5	24,307	-0.02%
2021/06/03	3	24.98	2	25.00	25.10	1	24,689	0.00%
2021/06/02	4	24.85	4	24.80	25.00	0	25,482	0.00%
2021/06/01	1.7	24.95	7	25.00	24.85	-5.3	26,165	-0.02%
2021/05/31	17	24.76	0	0.00	24.85	17	27,251	0.06%
2021/05/28	5	24.90	1	25.00	24.90	4	30,057	0.01%
2021/05/27	10	24.65	1	24.65	25.00	9	33,968	0.03%
2021/05/26	14	23.94	1	24.45	24.35	13	34,764	0.04%
2021/05/25	4	23.90	5.3	23.90	23.80	-1.3	35,093	0.00%
2021/05/24	3	23.45	0	0.00	23.85	3	35,637	0.01%
2021/05/21	3	23.02	1	23.20	23.25	2	35,875	0.01%
2021/05/20	2	23.30	2	22.95	23.00	0	36,456	0.00%
2021/05/19	10	23.05	6.3	23.17	23.35	3.7	37,310	0.01%
2021/05/18	22.3	22.27	2	21.85	22.40	20.3	38,202	0.05%
2021/05/17	11.1	20.26	47	20.63	20.55	-36	38,268	-0.09%
2021/05/14	47	22.25	10	21.99	22.50	37	38,046	0.10%
2021/05/13	21	21.92	0	0.00	22.30	21	37,874	0.06%
2021/05/12	16	22.37	28	23.36	22.90	-12	37,688	-0.03%
2021/05/11	41	24.52	3	24.40	24.25	38	37,222	0.10%
2021/05/10	11	25.82	1	26.20	25.70	10	37,091	0.03%
2021/05/07	7	24.96	15	25.45	25.65	-8	37,745	-0.02%
2021/05/06	21	24.88	1	24.50	24.60	20	37,769	0.05%
2021/05/05	24	24.61	2	24.85	24.55	22	37,819	0.06%
2021/05/04	59	24.90	66	24.94	24.70	-7	38,316	-0.02%
2021/05/03	73	26.00	35	26.31	25.75	38	38,045	0.10%
2021/04/29	62	27.59	22	27.37	27.00	40	37,927	0.11%
2021/04/28	50	28.32	34	28.46	27.95	16	37,887	0.04%
2021/04/27	70	28.25	63.3	28.38	28.55	6.7	37,354	0.02%
2021/04/26	1	26.95	28	27.00	26.90	-27	36,776	-0.07%
2021/04/23	1	26.90	10	27.13	26.85	-9	36,871	-0.02%
2021/04/22	36	27.27	73	27.06	26.60	-37	36,995	-0.10%
2021/04/21	14	27.51	24	27.50	27.25	-10	36,807	-0.03%
2021/04/20	87	27.14	82	27.23	27.20	5	36,858	0.01%
2021/04/19	126	27.25	64	27.22	27.30	62	37,612	0.16%	大買/
2021/04/16	4	26.39	60	26.46	26.50	-56	37,472	-0.15%
2021/04/15	17	26.24	0	0.00	26.15	17	37,690	0.05%
2021/04/14	86	25.73	13	25.92	25.80	73	38,428	0.19%
2021/04/13	42	26.51	2	26.88	26.30	40	38,688	0.10%
2021/04/12	64	26.45	61	26.48	26.30	3	38,729	0.01%
2021/04/09	53	26.75	0	0.00	26.70	53	39,016	0.14%
2021/04/08	25	27.05	2	27.05	27.10	23	39,108	0.06%
2021/04/07	64	27.18	18	27.18	27.25	46	39,792	0.12%
2021/04/06	34	26.53	9	26.58	26.60	25	40,441	0.06%
2021/04/01	33.5	26.86	11	26.92	26.85	22.5	40,937	0.05%
2021/03/31	18	27.24	0	27.35	27.05	18	41,837	0.04%
2021/03/30	9	27.51	6	27.49	27.30	3	43,385	0.01%
2021/03/29	4	27.69	5	27.68	27.50	-1	45,564	0.00%
2021/03/26	19	27.61	2	27.68	27.60	17	47,627	0.04%
2021/03/25	45	27.79	5	27.93	27.60	40	48,995	0.08%
2021/03/24	7.5	27.53	14.1	27.56	27.50	-6.6	50,804	-0.01%
2021/03/23	4	27.24	7	27.26	27.10	-3	51,779	-0.01%
2021/03/22	5	27.42	9	27.11	27.40	-4	52,246	-0.01%
2021/03/19	108	27.62	13	27.58	27.50	95	52,776	0.18%	大買/
2021/03/18	18	28.10	53	28.10	28.05	-35	54,426	-0.06%
2021/03/17	46.2	28.38	8	28.79	28.20	38.2	55,388	0.07%
2021/03/16	74	29.14	4.8	29.22	28.85	69.2	57,510	0.12%
2021/03/15	44.6	28.93	58	29.05	28.95	-13.4	57,333	-0.02%
2021/03/12	33.8	28.23	5	28.31	28.15	28.8	56,117	0.05%
2021/03/11	41	27.79	28	27.79	27.95	13	55,758	0.02%
2021/03/10	16	28.27	19	28.18	27.90	-3	55,657	-0.01%
2021/03/09	5.2	28.20	30	28.13	28.35	-24.8	55,980	-0.04%
2021/03/08	42	28.10	11	28.11	28.15	31	55,962	0.06%
2021/03/05	64	28.47	28	28.04	28.45	36	55,390	0.07%
2021/03/04	83	28.78	56	28.68	28.20	27	55,682	0.05%
2021/03/03	103	29.81	71.1	29.85	29.35	32	55,313	0.06%	大買/
2021/03/02	531.1	29.26	495.5	29.81	29.45	35.5	52,522	0.07%	大買/大賣/
2021/02/26	58.5	27.89	128	27.77	27.95	-69.5	48,714	-0.14%	大賣/
2021/02/25	11	27.35	27.8	27.42	27.50	-16.8	47,957	-0.04%
2021/02/24	88.8	27.42	34.2	27.23	27.20	54.6	47,557	0.11%
2021/02/23	128	27.06	18	27.07	27.00	110	47,006	0.23%	大買/鉅額交易
2021/02/22	64	27.16	25	27.12	26.95	39	46,677	0.08%
2021/02/19	33.7	27.30	69	27.53	27.45	-35.3	46,058	-0.08%
2021/02/18	65	26.94	61.7	27.06	27.45	3.3	45,195	0.01%
2021/02/17	33.3	25.47	14.1	25.87	25.55	19.3	44,094	0.04%
2021/02/05	36.7	25.38	10.4	25.43	25.10	26.3	43,931	0.06%
2021/02/04	0.5	25.23	2.2	25.46	25.35	-1.7	43,843	0.00%
2021/02/03	44.1	25.44	3	25.42	25.15	41.1	43,840	0.09%
2021/02/02	3	25.20	2	25.15	25.00	1	43,770	0.00%
2021/02/01	4	25.04	8	25.04	25.10	-4	43,710	-0.01%
2021/01/29	50	26.08	68	25.75	25.20	-18	43,600	-0.04%
2021/01/28	14	24.86	2	25.00	24.90	12	42,959	0.03%
2021/01/27	20	25.90	24	25.66	25.60	-4	43,016	-0.01%
2021/01/26	30.2	26.60	12.5	26.78	25.90	17.7	43,276	0.04%
2021/01/25	31.2	26.06	10.1	26.09	26.10	21.1	42,870	0.05%
2021/01/22	27	26.42	29	26.45	26.50	-2	42,980	0.00%
2021/01/21	12.2	26.10	9	26.22	26.20	3.2	42,821	0.01%
2021/01/20	21.2	25.93	15	25.72	25.55	6.2	42,792	0.01%
2021/01/19	44.5	26.84	66	26.79	26.85	-21.5	42,639	-0.05%
2021/01/18	8	24.53	30	24.97	25.15	-22	42,172	-0.05%
2021/01/15	23	24.63	25	24.86	24.45	-2	44,252	0.00%
2021/01/14	7	25.29	1	25.45	25.20	6	44,550	0.01%
2021/01/13	11.2	25.26	12.1	25.48	25.15	-0.9	44,557	0.00%
2021/01/12	23.1	24.60	43	24.78	25.40	-19.9	44,187	-0.05%
2021/01/11	64	24.62	32	24.51	24.40	32	43,320	0.07%
2021/01/08	35	25.04	11	25.04	25.10	24	42,925	0.06%
2021/01/07	69	25.13	11	25.05	25.35	58	42,587	0.14%
2021/01/06	45.5	26.16	34	26.48	25.70	11.5	41,820	0.03%
2021/01/05	58	26.18	32	26.12	26.15	26	41,312	0.06%
2021/01/04	78	26.94	5	27.13	26.80	73	40,929	0.18%
2020/12/31	34	26.32	7	26.41	26.45	27	40,482	0.07%
2020/12/30	28	26.65	77	26.68	26.55	-49	40,208	-0.12%
2020/12/29	57	26.21	40	26.21	26.15	17	39,361	0.04%
2020/12/28	99.5	26.99	10	27.00	26.80	89.5	38,445	0.23%
2020/12/25	118	27.15	65.1	27.19	26.95	52.9	37,476	0.14%	大買/
2020/12/24	131	28.44	72	28.07	27.55	59	36,509	0.16%	大買/
2020/12/23	547	27.99	220	28.24	28.35	327	34,770	0.94%	大買/大賣/鉅額交易
2020/12/22	354	28.91	47	28.02	27.90	307	32,390	0.95%	大買/鉅額交易
2020/12/21	71	27.93	49	27.62	27.30	22	30,176	0.07%
2020/12/18	45	26.96	104.4	27.53	27.60	-59.4	28,570	-0.21%	大賣/
2020/12/17	18	25.42	54	25.49	25.65	-36	26,353	-0.14%
2020/12/16	33	25.06	112	24.91	24.75	-79	25,278	-0.31%	大賣/
2020/12/15	59	24.55	10	24.83	24.45	49	24,972	0.20%
2020/12/14	34	25.03	105	25.17	25.05	-71	24,158	-0.29%	大賣/
2020/12/11	91	23.49	27.1	24.00	23.20	64	22,119	0.29%
2020/12/10	36	23.88	324.1	24.02	24.10	-288.1	20,722	-1.39%	大賣/鉅額交易
2020/12/09	33.5	21.82	75	21.78	21.95	-41.5	17,953	-0.23%
2020/12/08	42.5	21.18	6	21.39	21.10	36.5	17,339	0.21%
2020/12/07	16.2	21.29	4	21.11	21.10	12.2	17,206	0.07%
2020/12/04	46.3	21.55	5	21.75	21.45	41.3	16,907	0.24%
2020/12/03	216.3	21.71	88	21.67	21.55	128.3	16,642	0.77%	大買/鉅額交易
2020/12/02	15.2	21.09	9	21.24	21.10	6.2	16,009	0.04%
2020/12/01	55.4	20.93	1	20.65	20.65	54.4	15,642	0.35%
2020/11/30	155.4	21.10	4	21.28	21.05	151.4	15,457	0.98%	大買/鉅額交易
2020/11/27	24.6	19.80	4	20.50	20.90	20.6	14,382	0.14%
2020/11/26	37.3	19.18	0	0.00	19.00	37.3	13,669	0.27%
2020/11/25	61.5	19.25	5	19.34	19.10	56.5	13,591	0.42%
2020/11/24	31	18.84	3	18.82	18.90	28	13,380	0.21%
2020/11/23	5	19.12	0	0.00	19.05	5	13,170	0.04%
2020/11/20	12	19.24	0	0.00	19.10	12	13,132	0.09%
2020/11/19	4	19.53	16	19.50	19.30	-12	13,046	-0.09%
2020/11/18	0	0.00	0	19.35	19.65	0	13,051	0.00%
2020/11/17	0	0.00	23	19.40	19.60	-23	13,063	-0.18%
2020/11/13	2	19.05	0	0.00	19.40	2	13,079	0.02%
2020/11/12	2	20.15	0	0.00	19.90	2	12,903	0.02%
2020/11/09	7	20.56	5	20.35	20.40	2	13,295	0.02%
2020/11/06	0	0.00	1	20.40	20.40	-1	13,320	-0.01%
2020/11/05	9	20.35	0	0.00	20.35	9	13,489	0.07%
2020/11/04	7	20.71	5	20.75	20.50	2	13,652	0.01%
2020/11/03	68	20.74	14	20.40	20.45	54	13,803	0.39%
2020/11/02	8	20.81	6	20.70	20.70	2	14,771	0.01%
2020/10/30	115	21.09	4	21.05	21.05	111	14,819	0.75%	大買/鉅額交易
2020/10/29	5	20.33	4	20.70	20.80	1	14,802	0.01%
2020/10/28	71	20.87	39	20.88	20.65	32	15,384	0.21%
2020/10/27	7	20.46	1	20.65	20.50	6	15,963	0.04%
2020/10/26	68	21.50	9	21.34	21.20	59	15,584	0.38%
2020/10/23	97	22.54	248	22.47	22.80	-151	14,694	-1.03%	大賣/鉅額交易
2020/10/22	12	21.13	21	20.50	21.35	-9	12,221	-0.07%
2020/10/21	18	19.39	7	19.85	19.45	11	11,583	0.09%
2020/10/20	0	0.00	1	19.15	19.15	-1	11,223	-0.01%
2020/10/19	0	0.00	1	18.40	18.70	-1	11,116	-0.01%
2020/10/16	0	0.00	1	18.35	17.70	-1	11,020	-0.01%
2020/10/14	5	17.16	2	18.00	18.00	3	10,937	0.03%
2020/10/13	10	18.25	4	18.18	18.40	6	10,802	0.06%
2020/10/12	0	0.00	13	18.08	18.15	-13	10,734	-0.12%
2020/10/08	0	0.00	6	17.86	18.00	-6	10,751	-0.06%
2020/10/07	0	0.00	4	17.45	17.60	-4	10,680	-0.04%
2020/10/06	3	16.95	4	17.05	17.05	-1	10,679	-0.01%
2020/10/05	0	0.00	5	16.87	16.70	-5	10,698	-0.05%
2020/09/30	0	0.00	1	16.75	16.80	-1	10,750	-0.01%
2020/09/29	0	0.00	2	17.05	17.05	-2	10,731	-0.02%
2020/09/25	20	15.15	0	0.00	15.20	20	10,542	0.19%
2020/09/21	33.5	15.23	0	0.00	15.55	33.5	10,856	0.31%
2020/09/17	0	0.00	10	16.50	16.70	-10	10,389	-0.10%
2020/09/15	0	0.00	1	16.40	16.25	-1	10,350	-0.01%
2020/09/14	11.5	16.16	0	0.00	16.45	11.5	10,403	0.11%
2020/09/11	0	15.75	0	0.00	15.80	0	10,393	0.00%
2020/09/09	2	16.80	0	0.00	16.85	2	10,352	0.02%
2020/09/07	0	0.00	0.6	17.55	17.55	-0.6	10,353	-0.01%
2020/09/04	0	0.00	5	17.60	17.75	-5	10,299	-0.05%
2020/09/03	6	17.78	0	0.00	17.90	6	10,287	0.06%
2020/09/02	0	0.00	7	17.45	17.35	-7	10,246	-0.07%
2020/09/01	0	0.00	39	17.43	17.50	-39	10,281	-0.38%
2020/08/25	4	17.43	52	17.40	17.40	-48	10,385	-0.46%
2020/08/24	0	0.00	1	17.35	17.20	-1	10,653	-0.01%
2020/08/21	1	17.15	0	0.00	17.55	1	10,631	0.01%
2020/08/20	20	17.15	0	0.00	16.65	20	10,557	0.19%
2020/08/18	22	17.25	0	0.00	17.40	22	10,421	0.21%
2020/08/17	35	17.15	0	0.00	17.30	35	10,380	0.34%
2020/08/14	30	16.60	16	16.69	17.00	14	10,252	0.14%
2020/08/13	1	16.50	25	16.26	16.50	-24	10,026	-0.24%
2020/08/12	23	14.78	11	15.00	15.00	12	9,610	0.12%
2020/08/11	17	14.97	0	0.00	14.65	17	9,411	0.18%
2020/08/10	8	14.89	3	14.98	14.65	5	9,182	0.05%
2020/08/07	15	13.60	2	14.28	14.20	13	8,946	0.15%
2020/08/06	73	14.25	0	0.00	13.05	73	8,558	0.85%
2020/08/05	20	14.13	0	0.00	14.50	20	7,155	0.28%
2020/08/04	29	14.65	0	0.00	14.50	29	6,885	0.42%
2020/08/03	60	14.58	1	14.45	14.40	59	6,652	0.89%
2020/07/31	1	16.40	1	16.05	16.00	0	6,086	0.00%
2020/07/30	2	17.75	0	0.00	17.75	2	5,535	0.04%
2020/07/15	1	21.70	0	0.00	21.65	1	6,433	0.02%
2020/07/10	0	0.00	12	20.43	20.80	-12	6,805	-0.18%
2020/07/09	3	20.40	0	0.00	20.35	3	6,897	0.04%
2020/07/03	1	18.80	0	0.00	18.75	1	7,066	0.01%
2020/07/02	1	18.80	45	19.50	20.10	-44	7,197	-0.61%
2020/07/01	0	0.00	1	18.90	18.90	-1	7,286	-0.01%
2020/06/30	45	21.67	30	21.00	21.00	15	7,451	0.20%
2020/06/23	10	21.25	0	0.00	21.10	10	7,459	0.13%
2020/06/22	20	21.06	0	0.00	20.90	20	7,524	0.27%
2020/06/16	0	0.00	1	21.60	21.50	-1	7,811	-0.01%
2020/06/15	1	20.80	0	0.00	20.90	1	7,936	0.01%
2020/06/12	1	20.85	11	20.95	21.05	-10	8,021	-0.12%
2020/06/11	4	21.39	0	0.00	21.10	4	8,162	0.05%
2020/06/09	1	21.65	0	0.00	21.65	1	8,454	0.01%
2020/06/08	3	21.47	0	0.00	21.60	3	8,544	0.04%
2020/06/05	0	0.00	5	21.90	21.80	-5	8,542	-0.06%
2020/06/02	1	21.80	1	21.60	21.70	0	8,681	0.00%
2020/06/01	1	21.40	6	21.34	21.15	-5	8,641	-0.06%
2020/05/26	0	0.00	0	20.15	20.20	0	8,363	0.00%
2020/05/25	0	0.00	1	20.40	20.10	-1	8,346	-0.01%
2020/05/21	11	20.50	0	0.00	20.65	11	8,346	0.13%
2020/05/19	0	0.00	5	20.60	20.35	-5	8,511	-0.06%
2020/05/15	5	20.50	2	20.50	20.50	3	8,670	0.03%
2020/05/14	10	20.64	0	0.00	20.50	10	8,683	0.12%
2020/05/13	0	0.00	10	21.28	21.20	-10	8,698	-0.11%
2020/05/11	5	21.60	5	21.61	21.40	0	8,647	0.00%
2020/05/08	0	0.00	1	22.05	21.80	-1	8,641	-0.01%
2020/05/07	10	22.25	7	22.11	21.90	3	8,568	0.04%
2020/05/06	4	22.91	13	22.93	22.70	-9	8,363	-0.11%
2020/05/05	6	21.81	12	21.45	21.85	-6	7,974	-0.08%
2020/05/04	3	20.85	0	0.00	20.80	3	7,918	0.04%
2020/04/30	5	21.60	5	21.64	21.50	0	7,860	0.00%
2020/04/29	10	20.98	5	21.07	21.05	5	7,796	0.06%
2020/04/28	9	21.12	1	21.15	20.90	8	7,859	0.10%
2020/04/27	1	21.05	0	0.00	20.95	1	7,950	0.01%
2020/04/24	6	21.55	0	0.00	21.40	6	7,907	0.08%
2020/04/17	5	22.80	0	0.00	22.65	5	7,812	0.06%
2020/04/16	0	0.00	20	22.60	22.75	-20	7,755	-0.26%
2020/04/13	5	22.55	0	0.00	22.60	5	7,245	0.07%
2020/04/09	1	22.55	21	22.45	22.40	-20	7,182	-0.28%
2020/04/07	20	22.43	2	22.30	22.45	18	7,275	0.25%
2020/04/06	15	22.12	0	0.00	22.15	15	7,363	0.20%
2020/03/24	0	0.00	2	17.70	18.15	-2	6,813	-0.03%
2020/03/19	2	17.10	0	0.00	17.30	2	6,753	0.03%
2020/03/18	0	0.00	1	18.70	18.15	-1	6,706	-0.01%
2020/03/16	1	17.55	0	0.00	18.05	1	6,617	0.02%
2020/03/12	6	19.25	6	19.20	18.75	0	6,414	0.00%
2020/03/11	5	20.05	5	20.05	19.70	0	6,388	0.00%
2020/03/10	0	0.00	5	19.95	20.25	-5	6,390	-0.08%
2020/03/09	4	20.40	5	20.30	19.90	-1	6,362	-0.02%
2020/03/06	10	21.10	2	21.45	21.10	8	6,310	0.13%
2020/03/05	5	22.50	1	22.40	22.30	4	6,333	0.06%
2020/03/04	2	21.65	0	0.00	21.70	2	6,490	0.03%
2020/02/27	35	21.09	1	21.35	21.05	34	7,238	0.47%
2020/02/26	12	21.69	0	0.00	21.60	12	7,278	0.16%
2020/02/25	1	22.25	10	22.05	22.05	-9	7,505	-0.12%
2020/02/24	5	22.40	4	22.10	22.05	1	7,705	0.01%
2020/02/17	0	0.00	9	21.94	22.10	-9	8,315	-0.11%
2020/02/14	0	0.00	5	21.85	21.85	-5	8,357	-0.06%
2020/02/12	0	0.00	5	21.40	21.45	-5	8,350	-0.06%
2020/02/11	4	21.20	10	20.90	21.20	-6	8,321	-0.07%
2020/02/10	5	20.15	0	0.00	20.60	5	8,298	0.06%
2020/02/07	15	20.10	0	0.00	20.40	15	8,401	0.18%
2020/02/04	30	19.40	0	0.00	19.30	30	8,606	0.35%
2020/02/03	10	19.05	0	0.00	19.25	10	8,828	0.11%
2020/01/31	5	19.40	0	0.00	19.60	5	8,952	0.06%
2020/01/30	5	19.50	0	0.00	19.50	5	8,958	0.06%
2020/01/20	5	21.30	0	0.00	21.65	5	8,809	0.06%
2020/01/17	0	0.00	5	21.80	21.80	-5	8,935	-0.06%
2020/01/16	5	21.15	0	0.00	21.25	5	8,994	0.06%
2020/01/14	5	21.20	0	0.00	21.20	5	9,062	0.06%
2020/01/13	0	0.00	7	21.60	21.50	-7	9,078	-0.08%
2020/01/10	3	20.97	0	0.00	20.90	3	9,028	0.03%
2020/01/06	5	20.50	0	0.00	20.75	5	9,244	0.05%
2020/01/03	5	20.75	2	21.00	20.70	3	9,254	0.03%
2019/12/31	2	21.58	2	21.30	21.00	0	9,260	0.00%
2019/12/30	9	21.74	7	21.20	22.10	2	9,115	0.02%
2019/12/27	0	0.00	5	21.00	20.85	-5	8,982	-0.06%
2019/12/25	5	20.40	0	0.00	20.40	5	9,033	0.06%
2019/12/24	7	20.71	0	0.00	20.60	7	9,141	0.08%
2019/12/20	1	21.20	5	21.00	20.95	-4	9,165	-0.04%
2019/12/19	5	20.75	0	0.00	20.70	5	9,054	0.06%
2019/12/18	11	20.90	0.4	20.90	21.05	10.6	9,079	0.12%
2019/12/17	0	0.00	5	21.05	21.00	-5	9,109	-0.05%
2019/12/12	5	21.00	5	21.50	20.90	0	9,128	0.00%
2019/12/11	0	0.00	1	20.85	20.90	-1	9,098	-0.01%
2019/12/10	1	21.50	9	21.10	21.05	-8	9,126	-0.09%
2019/12/09	9	21.60	0	0.00	21.60	9	9,079	0.10%
2019/12/06	2	21.45	2	21.30	21.25	0	9,171	0.00%
2019/12/05	1	21.65	1	21.35	21.30	0	9,158	0.00%
2019/12/02	0	0.00	2.3	21.61	21.90	-2.3	9,716	-0.02%
2019/11/29	2	22.15	14	22.51	22.05	-12	9,780	-0.12%
2019/11/28	0	0.00	1	23.00	22.05	-1	9,713	-0.01%
2019/11/27	0	0.00	2	22.95	23.15	-2	9,664	-0.02%
2019/11/26	6	23.90	16	23.72	23.70	-10	9,509	-0.11%
2019/11/25	1	22.90	9	23.12	23.10	-8	9,259	-0.09%
2019/11/22	0	0.00	7	22.71	22.85	-7	9,413	-0.07%
2019/11/21	2	22.05	8	22.03	22.40	-6	9,351	-0.06%
2019/11/20	4	21.05	6	21.19	21.85	-2	9,359	-0.02%
2019/11/19	2	20.95	10.4	20.49	20.95	-8.4	9,542	-0.09%
2019/11/18	7	20.34	16	20.66	20.30	-9	9,567	-0.09%
2019/11/15	5	19.28	36.4	19.32	20.10	-31.4	9,415	-0.33%
2019/11/11	5	18.00	0	0.00	18.15	5	9,043	0.06%
2019/11/08	1	18.30	1	18.40	18.40	0	9,101	0.00%
2019/11/05	5	18.15	5.2	18.39	18.50	-0.2	9,259	0.00%
2019/11/04	5	18.18	10	18.27	18.45	-5	9,313	-0.05%
2019/11/01	4	18.30	4	18.40	18.25	0	9,375	0.00%
2019/10/31	4	18.00	18	18.43	18.30	-14	9,334	-0.15%
2019/10/30	2	17.70	6	18.15	18.05	-4	9,275	-0.04%
2019/10/29	0	0.00	15	18.10	17.90	-15	9,265	-0.16%
2019/10/28	0	0.00	5	18.00	17.80	-5	9,295	-0.05%
2019/10/25	1	18.00	5	17.90	17.85	-4	9,369	-0.04%
2019/10/24	0	0.00	16	17.36	17.70	-16	9,428	-0.17%
2019/10/23	4	16.85	4	16.95	16.95	0	9,422	0.00%
2019/10/21	3	17.15	3	17.35	17.20	0	9,536	0.00%
2019/10/16	0	0.00	2	17.20	17.25	-2	9,792	-0.02%
2019/10/14	0	0.00	7	17.00	16.95	-7	9,950	-0.07%
2019/10/08	0	0.00	3	16.75	16.65	-3	10,868	-0.03%
2019/10/03	4	16.31	0	0.00	16.45	4	12,099	0.03%
2019/10/02	0	0.00	1	16.75	16.70	-1	12,267	-0.01%
2019/09/27	5	16.95	0	0.00	17.00	5	12,532	0.04%
2019/09/26	20	17.49	0	0.00	17.25	20	12,731	0.16%
2019/09/25	0	0.00	5	18.00	17.70	-5	12,983	-0.04%
2019/09/24	7	17.86	0	0.00	17.85	7	13,504	0.05%
2019/09/23	7	17.96	0	0.00	18.00	7	13,865	0.05%
2019/09/20	0	0.00	10	18.13	18.10	-10	14,276	-0.07%
2019/09/16	2	17.80	2	18.00	17.75	0	15,601	0.00%
2019/09/12	1	17.65	10	17.75	17.80	-9	15,642	-0.06%
2019/09/10	3	17.55	13	17.50	17.25	-10	16,545	-0.06%
2019/09/09	0	0.00	1	17.20	17.20	-1	16,728	-0.01%
2019/09/05	8	16.59	8	16.72	17.15	0	17,301	0.00%
2019/09/04	2	16.50	2	16.78	16.95	0	17,261	0.00%
2019/09/03	20	17.05	0	0.00	16.85	20	17,605	0.11%
2019/09/02	0	0.00	12	17.34	17.35	-12	17,774	-0.07%
2019/08/29	1	16.80	0	0.00	16.80	1	18,340	0.01%
2019/08/28	2	16.93	1	17.20	16.95	1	18,705	0.01%
2019/08/27	2	16.60	14	16.88	17.20	-12	18,767	-0.06%
2019/08/26	1	16.60	0	0.00	17.10	1	18,631	0.01%
2019/08/23	6	16.83	3	16.87	17.20	3	18,586	0.02%
2019/08/22	6	17.29	4	17.03	17.50	2	18,861	0.01%
2019/08/21	0.7	17.60	1	17.60	17.60	-0.3	18,957	0.00%
2019/08/20	7	18.34	4	18.40	18.45	3	19,025	0.02%
2019/08/19	5	18.65	5	18.65	18.60	0	19,267	0.00%
2019/08/13	2	18.50	0	0.00	18.70	2	19,818	0.01%
2019/08/05	8	18.75	8	18.70	18.55	0	19,963	0.00%
2019/08/02	1	18.95	2	18.95	18.70	-1	20,041	0.00%
2019/08/01	6	19.32	0	0.00	19.15	6	20,065	0.03%
2019/07/31	0	0.00	4	20.15	20.20	-4	20,011	-0.02%
2019/07/30	0	0.00	2	19.50	19.75	-2	19,903	-0.01%
2019/07/29	8	19.26	8.5	19.34	19.60	-0.5	19,826	0.00%
2019/07/26	4	18.91	27	18.77	19.25	-23	19,774	-0.12%
2019/07/24	1	19.90	0	0.00	19.85	1	19,639	0.01%
2019/07/23	12	19.61	2	19.80	19.95	10	19,602	0.05%
2019/07/19	17	19.56	2	19.45	19.65	15	19,570	0.08%
2019/07/18	2	19.65	2	19.33	19.20	0	19,505	0.00%
2019/07/17	1	19.50	5	19.58	19.25	-4	19,357	-0.02%
2019/07/16	14	19.27	12	19.14	19.45	2	19,196	0.01%
2019/07/15	11	18.98	12	18.60	19.00	-1	19,103	-0.01%
2019/07/12	12	18.41	10	18.54	18.45	2	18,755	0.01%
2019/07/11	31	18.78	31	18.88	18.75	0	18,384	0.00%
2019/07/10	51	18.82	51	18.80	18.95	0	18,198	0.00%
2019/07/09	6	18.50	2	18.78	18.50	4	17,815	0.02%
2019/07/08	16	19.02	17	19.02	18.95	-1	18,178	-0.01%
2019/07/05	4	19.23	2	19.40	19.10	2	18,579	0.01%
2019/07/04	5	19.49	6	19.68	19.35	-1	18,778	-0.01%
2019/07/03	19	19.59	18	19.76	19.30	1	18,997	0.01%
2019/07/02	12	19.49	12	19.69	19.15	0	18,961	0.00%
2019/07/01	4	19.33	5	19.36	19.85	-1	18,755	-0.01%
2019/06/28	8	18.68	9	18.79	18.75	-1	18,324	-0.01%
2019/06/27	3	18.90	3	19.03	18.90	0	18,068	0.00%
2019/06/26	3	18.88	5	19.07	19.20	-2	17,757	-0.01%
2019/06/25	6	19.24	6	19.13	19.05	0	17,867	0.00%
2019/06/24	14	19.37	16	19.44	19.75	-2	17,605	-0.01%
2019/06/21	7	19.60	7	19.43	19.15	0	17,811	0.00%
2019/06/20	3	19.92	2	19.95	19.70	1	17,353	0.01%
2019/06/19	1	19.30	0	0.00	19.80	1	17,381	0.01%
2019/06/18	36	19.88	12	19.74	19.15	24	17,041	0.14%
2019/06/17	3	20.53	1	20.80	20.55	2	16,477	0.01%
2019/06/14	2	20.53	3	20.67	20.80	-1	16,136	-0.01%
2019/06/13	1	20.90	1	21.50	20.80	0	15,965	0.00%
2019/06/12	83	20.45	0	0.00	20.55	83	15,473	0.54%
2019/06/11	21	20.58	15	20.65	20.30	6	15,276	0.04%
2019/06/10	2	21.70	1	22.35	21.55	1	14,681	0.01%
2019/06/06	1	21.85	1	22.85	22.10	0	14,340	0.00%
2019/06/05	2	20.90	14	21.50	21.70	-12	13,972	-0.09%
2019/06/04	10	20.50	4	20.56	19.75	6	13,549	0.04%
2019/05/31	0	0.00	2	21.48	21.75	-2	12,945	-0.02%
2019/05/30	3	21.48	5	21.39	21.50	-2	12,901	-0.02%
2019/05/29	19	21.01	15	21.15	21.15	4	12,918	0.03%
2019/05/28	1	22.40	0	0.00	22.25	1	12,559	0.01%
2019/05/27	10	22.25	21	22.23	22.35	-11	12,165	-0.09%
2019/05/24	5	22.12	6	22.33	22.20	-1	12,444	-0.01%
2019/05/23	7	22.54	6	22.76	22.10	1	12,101	0.01%
2019/05/20	0	0.00	70	22.55	22.65	-70	11,511	-0.61%
2019/05/13	4	21.35	2	21.38	21.20	2	11,421	0.02%
2019/05/03	0	0.00	1	23.25	23.25	-1	11,260	-0.01%
2019/04/23	0	0.00	1	25.20	25.20	-1	12,894	-0.01%
2019/04/22	1	25.10	0	0.00	25.05	1	13,307	0.01%
2019/04/19	6	24.85	6	24.90	24.90	0	13,688	0.00%
2019/04/18	2	25.50	0	0.00	24.70	2	13,872	0.01%
2019/04/17	1	26.00	0	0.00	25.85	1	14,091	0.01%
2019/04/12	2	28.80	1	28.55	29.50	1	14,076	0.01%
2019/04/11	5	29.69	1.3	30.00	29.55	3.7	13,466	0.03%
2019/04/10	4	28.84	4	28.88	29.80	0	13,209	0.00%
2019/04/09	1	27.25	1	27.65	28.30	0	13,365	0.00%
2019/04/08	1	24.15	3	24.27	25.75	-2	13,374	-0.01%
2019/04/03	1	23.35	0	0.00	23.45	1	14,466	0.01%
2019/04/02	6	23.60	7	23.51	23.65	-1	15,329	-0.01%
2019/04/01	0	0.00	2	23.93	24.15	-2	16,177	-0.01%
2019/03/29	2	24.18	5	24.34	24.30	-3	17,091	-0.02%
2019/03/28	14	23.78	11	24.06	24.75	3	17,237	0.02%
2019/03/26	1	24.55	2	24.60	24.85	-1	17,551	-0.01%
2019/03/25	1	23.45	0	0.00	24.90	1	17,804	0.01%
2019/03/22	1	26.05	1	26.15	25.65	0	18,464	0.00%
2019/03/21	2	26.08	2	26.35	26.15	0	18,702	0.00%
2019/03/13	0	0.00	6	25.90	26.10	-6	19,788	-0.03%
2019/03/12	6	25.85	2	26.00	26.00	4	20,047	0.02%
2019/03/11	0	0.00	1	25.80	25.65	-1	20,284	0.00%
2019/03/08	7	25.40	7	25.65	25.55	0	20,845	0.00%
2019/03/07	1	26.05	0	0.00	25.90	1	23,868	0.00%
2019/02/27	2	26.45	2	26.55	26.80	0	25,603	0.00%
2019/02/25	8	25.88	10	26.33	26.40	-2	25,626	-0.01%
2019/02/22	11	27.06	8	26.32	25.90	3	25,797	0.01%
2019/02/21	0	0.00	1	26.45	26.60	-1	25,444	0.00%
2019/02/18	1	26.00	0	0.00	26.05	1	26,631	0.00%
2019/02/15	0	0.00	1	25.90	25.90	-1	27,270	0.00%
2019/02/14	1	26.45	1	26.65	26.30	0	27,498	0.00%
2019/02/11	3	26.62	3	25.87	25.80	0	28,180	0.00%
2019/01/28	1	27.20	0	0.00	26.10	1	29,234	0.00%
2019/01/25	3	26.70	0	0.00	27.10	3	29,464	0.01%
2019/01/22	0	0.00	1	26.25	26.25	-1	30,405	0.00%
2019/01/21	0	0.00	2	25.95	26.10	-2	31,040	-0.01%
2019/01/18	0	0.00	1	26.00	26.10	-1	31,328	0.00%
2019/01/17	9	25.79	10	25.84	25.60	-1	31,591	0.00%
2019/01/16	3	25.90	1	26.35	25.50	2	32,071	0.01%
2019/01/15	3	24.92	11	25.88	26.60	-8	32,225	-0.02%
2019/01/14	7	25.78	1	25.20	24.90	6	32,476	0.02%
2019/01/11	13	26.27	13	25.72	26.95	0	32,773	0.00%
2019/01/10	1	26.25	0	0.00	25.85	1	33,515	0.00%
2019/01/09	6	25.90	7	26.19	27.05	-1	33,874	0.00%
2019/01/08	17	26.94	15	26.92	26.45	2	33,861	0.01%
2019/01/04	3	25.27	4	25.53	25.35	-1	33,857	0.00%
2019/01/03	0	25.80	0	0.00	25.90	0	34,133	0.00%
2019/01/02	1	25.60	2	25.83	26.00	-1	34,148	0.00%
2018/12/28	9	25.21	15	25.42	25.90	-6	34,188	-0.02%
2018/12/27	11	25.51	3	26.42	25.35	8	33,933	0.02%
2018/12/26	2	24.98	2	25.18	25.15	0	33,591	0.00%
2018/12/25	9	23.75	20	23.76	25.00	-11	33,485	-0.03%
2018/12/24	23	24.84	7	25.11	24.30	16	32,466	0.05%
2018/12/22	24	28.10	11	28.13	26.95	13	31,995	0.04%
2018/12/21	14	32.05	10	31.01	29.85	4	31,703	0.01%
2018/12/19	4	34.13	5	33.89	33.50	-1	30,839	0.00%
2018/12/18	5	33.04	4	33.44	33.80	1	30,333	0.00%
2018/12/17	7	32.69	17	32.41	34.00	-10	30,131	-0.03%
2018/12/14	6	32.40	0	0.00	32.40	6	28,984	0.02%
2018/12/13	2	36.40	1	36.80	35.95	1	28,779	0.00%
2018/12/12	5	36.69	0	0.00	37.15	5	28,657	0.02%
2018/12/11	4	36.89	6	37.02	37.25	-2	28,519	-0.01%
2018/12/10	5	35.90	6	36.27	35.70	-1	28,628	0.00%
2018/12/07	2	37.30	1	37.55	36.95	1	28,793	0.00%
2018/12/06	2	37.40	5	37.17	37.15	-3	28,827	-0.01%
2018/12/05	3	38.42	0	0.00	38.05	3	28,641	0.01%
2018/12/04	1	38.85	5	40.00	38.80	-4	28,707	-0.01%
2018/12/03	29	39.64	13	39.72	39.55	16	28,520	0.06%
2018/11/30	31	40.05	41	40.57	40.50	-10	28,076	-0.04%
2018/11/29	1	39.90	5	40.04	39.85	-4	25,114	-0.02%
2018/11/28	14	39.52	3	40.13	39.50	11	24,866	0.04%
2018/11/27	9	40.48	7	40.72	39.60	2	24,623	0.01%
2018/11/26	0	0.00	13	40.43	42.40	-13	24,142	-0.05%
2018/11/22	2	38.93	2	39.33	39.00	0	23,704	0.00%
2018/11/21	2	39.90	0	0.00	40.00	2	23,783	0.01%
2018/11/19	2	40.00	2.4	40.26	39.75	-0.4	23,601	0.00%
2018/11/16	1	40.50	0	0.00	41.00	1	23,394	0.00%
2018/11/15	5	39.49	2	39.70	40.30	3	23,108	0.01%
2018/11/14	19	39.04	9	38.98	38.60	10	22,939	0.04%
2018/11/13	4	37.04	1	37.05	38.00	3	22,676	0.01%
2018/11/12	1	37.30	5	37.73	37.20	-4	22,724	-0.02%
2018/11/09	10	38.95	3	39.60	39.00	7	22,757	0.03%
2018/11/08	9	39.92	1	40.25	39.60	8	22,725	0.04%
2018/11/07	1	39.80	2	40.10	40.10	-1	22,718	0.00%
2018/11/06	10	39.65	12	39.37	40.10	-2	22,607	-0.01%
2018/11/05	9	39.49	16.1	40.03	39.80	-7.1	22,259	-0.03%
2018/11/02	0	0.00	9	37.19	37.45	-9	21,966	-0.04%
2018/11/01	3	36.82	6	36.88	37.20	-3	21,945	-0.01%
2018/10/31	2	35.08	10	35.18	36.00	-8	21,813	-0.04%
2018/10/30	3	33.70	15	34.01	33.75	-12	21,765	-0.06%
2018/10/29	4	33.86	5	34.37	33.90	-1	21,676	0.00%
2018/10/26	8	35.76	13	35.89	35.80	-5	21,604	-0.02%
2018/10/25	5	36.95	0	0.00	36.95	5	21,657	0.02%
2018/10/24	6	35.14	6	35.28	36.00	0	21,581	0.00%
2018/10/23	10.1	35.56	9	35.72	35.00	1.1	21,479	0.01%
2018/10/22	11	36.90	7	36.51	37.05	4	21,681	0.02%
2018/10/19	14	37.32	25	37.62	37.50	-11	22,296	-0.05%
2018/10/18	34	38.17	7	41.59	37.20	27	22,007	0.12%
2018/10/17	17	40.04	27	40.31	41.25	-10	21,744	-0.05%
2018/10/16	1	37.70	0	0.00	37.80	1	21,618	0.00%
2018/10/15	1	39.15	1	38.70	38.00	0	22,531	0.00%
2018/10/11	2	38.13	19	37.29	38.60	-17	25,095	-0.07%
2018/10/09	0	0.00	0.5	38.30	38.45	-0.5	26,003	0.00%
2018/10/08	0.5	38.10	1	38.55	38.35	-0.5	27,388	0.00%
2018/10/05	5	38.61	3	39.20	39.30	2	28,407	0.01%
2018/10/03	3	38.67	5	38.79	39.40	-2	29,678	-0.01%
2018/10/02	0	0.00	12	38.75	39.00	-12	31,099	-0.04%
2018/10/01	14	37.33	5	38.35	37.20	9	31,768	0.03%
2018/09/28	11	39.48	20	39.53	40.30	-9	31,799	-0.03%
2018/09/27	13	39.03	6	39.12	39.15	7	31,405	0.02%
2018/09/26	1.5	38.02	1	38.25	38.30	0.5	31,731	0.00%
2018/09/25	12.5	37.73	12	37.89	37.80	0.5	31,642	0.00%
2018/09/21	0	0.00	22	36.36	36.95	-22	31,567	-0.07%
2018/09/20	35	36.41	13	36.38	36.10	22	31,754	0.07%
2018/09/17	4	36.65	4	36.99	36.85	0	32,169	0.00%
2018/09/14	14	36.58	15	36.97	36.75	-1	32,605	0.00%
2018/09/13	24	36.13	28	36.08	36.55	-4	32,620	-0.01%
2018/09/12	9	33.82	16	33.78	34.10	-7	33,037	-0.02%
2018/09/11	8	32.79	9	32.81	32.90	-1	33,312	0.00%
2018/09/10	17	33.06	21	32.10	31.40	-4	33,526	-0.01%
2018/09/06	6	35.52	1	35.70	35.50	5	33,649	0.01%
2018/09/05	6	35.78	4	35.46	35.40	2	33,726	0.01%
2018/09/03	3	36.88	0	0.00	36.45	3	34,137	0.01%
2018/08/31	3	38.05	0	0.00	37.50	3	34,049	0.01%
2018/08/30	0	0.00	9	38.81	38.20	-9	34,000	-0.03%
2018/08/29	0.5	37.90	0	0.00	38.00	0.5	33,850	0.00%
2018/08/28	2.5	37.86	2	37.70	37.90	0.5	33,990	0.00%
2018/08/24	4	37.00	4	37.04	37.00	0	33,703	0.00%
2018/08/23	9	37.22	11	37.12	37.35	-2	33,748	-0.01%
2018/08/22	2	36.45	0	0.00	36.45	2	33,591	0.01%
2018/08/21	0	0.00	4	35.43	37.00	-4	33,515	-0.01%
2018/08/20	10	34.62	10	34.70	34.90	0	33,258	0.00%
2018/08/17	7	36.15	7	35.96	35.95	0	32,963	0.00%
2018/08/16	2	36.83	1	37.05	36.50	1	32,932	0.00%
2018/08/15	1	37.25	1	38.05	37.75	0	32,796	0.00%
2018/08/13	4	36.74	2	37.15	37.85	2	32,452	0.01%
2018/08/10	3	37.95	10	37.99	37.55	-7	32,335	-0.02%
2018/08/09	4	37.85	9	38.14	38.50	-5	32,402	-0.02%
2018/08/08	16	38.23	15	38.46	38.50	1	32,045	0.00%
2018/08/07	17	38.09	6	38.46	37.80	11	31,959	0.03%
2018/08/06	12	37.83	6	37.68	38.40	6	31,876	0.02%
2018/08/03	3	38.62	3	38.30	38.30	0	31,840	0.00%
2018/08/02	1	38.30	1	38.55	38.25	0	31,622	0.00%
2018/08/01	9	39.44	5	39.54	38.55	4	31,208	0.01%
2018/07/31	19	38.68	3	39.00	39.00	16	30,949	0.05%
2018/07/30	8	39.45	18	39.57	38.85	-10	30,952	-0.03%
2018/07/27	7	40.73	2	41.15	40.30	5	30,732	0.02%
2018/07/26	15	39.90	19	39.87	41.00	-4	30,091	-0.01%
2018/07/25	11	37.54	1.4	37.65	37.80	9.6	28,944	0.03%
2018/07/24	5	38.13	18	38.69	37.85	-13	28,687	-0.05%
2018/07/23	10	37.03	7	37.19	37.70	3	28,353	0.01%
2018/07/20	20	37.74	29	38.30	37.85	-9	28,098	-0.03%
2018/07/19	14	37.81	16.7	37.74	39.10	-2.7	27,102	-0.01%
2018/07/18	35	38.32	34	38.53	36.30	1	26,238	0.00%
2018/07/17	14	37.75	66	37.50	38.50	-52	24,840	-0.21%
2018/07/16	32	35.90	82.1	36.33	36.90	-50.1	24,405	-0.21%
2018/07/13	3	34.35	3	33.97	35.30	0	23,929	0.00%
2018/07/12	9	32.81	6	33.10	33.10	3	24,538	0.01%
2018/07/11	21	31.64	11	32.06	32.20	10	23,919	0.04%
2018/07/10	44	32.12	79	31.84	31.30	-35	23,340	-0.15%
2018/07/09	57	30.64	16	30.35	30.90	41	22,037	0.19%
2018/07/06	13	28.25	12	28.29	28.10	1	21,204	0.00%
2018/07/05	2	27.60	5	28.10	27.80	-3	20,833	-0.01%
2018/07/04	9	28.17	6	27.83	28.15	3	21,097	0.01%
2018/07/03	10	26.75	1	26.75	26.60	9	20,684	0.04%
2018/07/02	0	0.00	1	26.85	27.00	-1	20,737	0.00%
2018/06/29	1	27.20	6	26.63	27.10	-5	20,693	-0.02%
2018/06/28	3	25.50	2	25.70	25.45	1	20,663	0.00%
2018/06/27	1	27.05	1	26.75	26.50	0	20,964	0.00%
2018/06/25	21	28.46	21.4	27.87	27.00	-0.4	21,130	0.00%
2018/06/22	1	27.50	1	27.70	28.00	0	20,991	0.00%
2018/06/21	17	27.40	12	27.95	27.90	5	20,985	0.02%
2018/06/20	2	27.18	0	0.00	27.00	2	21,129	0.01%
2018/06/19	4	26.30	5	26.24	26.30	-1	21,445	0.00%
2018/06/15	3	26.23	1	25.90	26.10	2	21,482	0.01%
2018/06/14	0	0.00	10	24.98	24.70	-10	21,324	-0.05%
2018/06/13	0	24.70	3	25.55	24.75	-3	21,610	-0.01%
2018/06/12	3	25.00	2	24.90	25.75	1	21,844	0.00%
2018/06/11	3	24.30	3	24.20	24.00	0	22,367	0.00%
2018/06/01	0	0.00	1	23.10	23.05	-1	25,229	0.00%
2018/05/30	1	22.55	1	22.90	22.80	0	25,375	0.00%
2018/05/28	1	22.75	11	22.85	22.80	-10	25,703	-0.04%
2018/05/25	12	23.53	0	0.00	23.10	12	25,810	0.05%
2018/05/24	12	23.25	10	23.62	23.65	2	25,851	0.01%
2018/05/23	1	22.80	3.4	23.00	22.90	-2.4	25,890	-0.01%
2018/05/22	1	22.55	1	22.95	22.65	0	26,037	0.00%
2018/05/21	3	22.82	1	23.00	23.00	2	26,254	0.01%
2018/05/18	5	22.83	3	22.98	23.05	2	26,421	0.01%
2018/05/17	2	23.03	3	22.93	23.20	-1	26,496	0.00%
2018/05/16	11	22.38	1	22.35	22.30	10	26,423	0.04%
2018/05/15	4	22.86	3	22.70	22.70	1	26,477	0.00%
2018/05/14	2	23.23	1	23.15	23.15	1	26,886	0.00%
2018/05/11	0	0.00	1	22.40	22.90	-1	26,943	0.00%
2018/05/09	1	22.40	2	22.50	22.45	-1	26,843	0.00%
2018/05/08	1	22.40	1	22.45	22.60	0	26,916	0.00%
2018/05/07	14	22.28	14	22.40	22.25	0	27,186	0.00%
2018/05/04	11.5	21.68	17	21.46	21.85	-5.5	26,992	-0.02%
2018/05/03	7.5	21.90	7	22.11	21.85	0.5	27,328	0.00%
2018/05/02	1	22.40	3.2	22.08	21.85	-2.2	27,866	-0.01%
2018/04/30	0	0.00	4	21.90	22.25	-4	28,055	-0.01%
2018/04/26	6	21.84	0	0.00	21.00	6	28,129	0.02%
2018/04/24	0	0.00	5	24.81	24.65	-5	30,043	-0.02%
2018/04/23	5.5	25.98	9	25.53	25.55	-3.5	31,044	-0.01%
2018/04/20	84.5	26.48	6	26.04	26.60	78.5	31,914	0.25%
2018/04/19	18	25.28	21	25.25	26.00	-3	31,765	-0.01%
2018/04/18	21	24.65	23	24.41	25.10	-2	31,735	-0.01%
2018/04/16	0	0.00	0.4	22.80	22.90	-0.4	31,112	0.00%
2018/04/13	1	23.45	4	23.43	23.30	-3	31,783	-0.01%
2018/04/12	0	22.80	2	23.15	22.95	-2	32,459	-0.01%
2018/04/11	3	22.77	6	22.99	23.10	-3	32,598	-0.01%
2018/04/10	5	23.04	10	23.23	22.75	-5	32,878	-0.02%
2018/04/09	4	22.80	4	22.86	22.85	0	32,705	0.00%
2018/04/03	0	0.00	1	22.45	22.45	-1	32,680	0.00%
2018/04/02	2	22.20	2	22.58	22.20	0	33,321	0.00%
2018/03/31	6	21.93	4	22.36	22.25	2	33,665	0.01%
2018/03/30	0	0.00	10	22.11	22.45	-10	34,037	-0.03%
2018/03/29	10	21.55	0	0.00	21.10	10	34,292	0.03%
2018/03/28	1	22.40	1	22.70	22.25	0	34,780	0.00%
2018/03/27	1	22.70	15	22.58	22.50	-14	35,612	-0.04%
2018/03/26	6	22.38	89	22.58	22.40	-83	35,658	-0.23%
2018/03/23	32	22.16	60	21.74	22.60	-28	35,662	-0.08%
2018/03/22	22	21.20	11	21.40	20.60	11	35,100	0.03%
2018/03/21	104	22.32	0	0.00	22.30	104	34,713	0.30%	大買/鉅額交易
2018/03/20	6	22.75	1	23.15	23.15	5	35,738	0.01%
2018/03/19	10	22.83	5	23.05	23.15	5	35,883	0.01%
2018/03/16	6	23.15	24	23.19	22.85	-18	36,479	-0.05%
2018/03/15	4	23.01	13	23.14	23.40	-9	36,500	-0.02%
2018/03/14	4	22.21	42.2	22.70	22.70	-38.2	36,098	-0.11%
2018/03/13	12	22.60	11	22.84	22.70	1	36,315	0.00%
2018/03/12	20	22.89	0	0.00	22.50	20	37,135	0.05%
2018/03/09	15	24.69	11.4	24.45	24.05	3.6	37,162	0.01%
2018/03/08	18	24.86	23	25.17	24.70	-5	36,993	-0.01%
2018/03/07	8	24.41	9	24.48	24.45	-1	36,686	0.00%
2018/03/06	1	24.25	0	0.00	24.05	1	37,174	0.00%
2018/03/05	10	25.10	10	24.60	24.55	0	38,010	0.00%
2018/03/02	4	24.81	0	0.00	24.65	4	38,517	0.01%
2018/03/01	6	25.90	6	25.57	25.20	0	39,166	0.00%
2018/02/27	1	25.10	1	25.90	25.30	0	40,119	0.00%
2018/02/26	1	25.65	0	0.00	25.85	1	40,682	0.00%
2018/02/23	4	26.05	38	26.01	25.95	-34	41,882	-0.08%
2018/02/22	8	25.55	10	25.34	25.50	-2	42,156	0.00%
2018/02/21	0	0.00	4	24.08	25.10	-4	43,062	-0.01%
2018/02/12	2	22.70	3	22.95	23.15	-1	44,709	0.00%
2018/02/09	63	21.84	9	21.99	22.45	54	45,662	0.12%
2018/02/08	9	23.14	7	23.45	22.75	2	45,765	0.00%
2018/02/07	4	23.03	6	23.30	23.20	-2	45,725	0.00%
2018/02/06	7	22.26	1	22.45	22.45	6	45,631	0.01%
2018/02/02	3	23.58	23	23.60	24.20	-20	44,938	-0.04%
2018/02/01	4	24.19	10	24.29	23.85	-6	44,976	-0.01%
2018/01/31	8	23.76	5	24.01	23.90	3	44,858	0.01%
2018/01/30	15	23.70	11.5	23.48	23.80	3.6	44,613	0.01%
2018/01/29	11	23.77	3	23.87	23.60	8	44,175	0.02%
2018/01/26	16	24.19	28	24.38	24.40	-12	43,975	-0.03%
2018/01/25	22	24.15	0	0.00	23.35	22	43,454	0.05%
2018/01/24	30	25.68	20	25.34	25.15	10	43,046	0.02%
2018/01/23	3	25.50	3	26.03	25.80	0	42,885	0.00%
2018/01/22	10	26.05	7	26.07	25.65	3	42,862	0.01%
2018/01/19	42	25.71	63	25.62	26.40	-21	42,647	-0.05%
2018/01/18	48	27.03	18	26.42	25.40	30	41,939	0.07%
2018/01/17	23	27.22	31	27.53	27.35	-8	41,695	-0.02%
2018/01/16	146	26.81	165	26.41	27.40	-19	40,665	-0.05%	大買/大賣/
2018/01/15	9	24.96	9.2	24.85	25.05	-0.2	39,476	0.00%
2018/01/12	27	24.23	25	24.33	24.10	2	38,812	0.01%
2018/01/11	8	23.40	12	23.79	23.55	-4	37,846	-0.01%
2018/01/10	24	23.62	29	23.13	23.60	-5	37,431	-0.01%
2018/01/09	15	22.25	14	22.63	22.15	1	36,748	0.00%
2018/01/08	49	22.33	57.8	21.93	22.60	-8.8	36,228	-0.02%
2018/01/05	2	20.40	10	20.46	20.55	-8	36,017	-0.02%
2018/01/04	12	20.00	27	20.03	20.30	-15	35,795	-0.04%
2018/01/03	33	19.52	41	19.58	19.80	-8	35,508	-0.02%