大同 (2371)-美好-蘆洲券商分點個股進出

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
69.0
漲跌
▲0.6
漲幅
+0.88%
成交量
119,491張
產業
上市電機機械類股▼0.64%
876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－美好-蘆洲券商分點個股進出

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

美好-蘆洲券商分點個股進出
美好-蘆洲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
2024/04/25	120	68.54	65	68.35	69.00	55	78,243	0.07%	大買/
2024/04/24	78.1	68.20	154	68.28	68.40	-76	76,509	-0.10%	大賣/
2024/04/23	122	65.70	282	64.79	64.10	-160	73,696	-0.22%	大買/大賣/鉅額交易
2024/04/22	413	69.04	245.1	69.77	65.40	167.9	70,731	0.24%	大買/大賣/鉅額交易
2024/04/19	271.1	66.77	607	67.97	69.10	-335.9	65,278	-0.51%	大買/大賣/鉅額交易
2024/04/18	275	65.42	175	64.70	64.40	100	57,904	0.17%	大買/大賣/
2024/04/17	98.3	61.93	171	63.39	64.30	-72.7	53,106	-0.14%	大賣/
2024/04/16	117	58.93	34	58.76	58.50	83	49,311	0.17%	大買/
2024/04/15	214.1	62.00	126.1	62.21	61.40	88	47,576	0.18%	大買/大賣/
2024/04/12	75.1	59.16	95	59.74	60.50	-19.9	43,297	-0.05%
2024/04/11	60	56.38	48	56.85	56.10	12	39,668	0.03%
2024/04/10	51	56.03	11	55.60	55.60	40	38,329	0.10%
2024/04/09	53	55.16	28	56.18	56.50	25	37,828	0.07%
2024/04/08	69	55.94	12	56.06	55.50	57	36,676	0.16%
2024/04/03	23	56.08	2.4	55.96	55.80	20.6	35,957	0.06%
2024/04/02	169	56.93	20	57.15	56.90	149	35,641	0.42%	大買/鉅額交易
2024/04/01	19	56.32	26	56.33	56.30	-7	34,583	-0.02%
2024/03/29	54	57.50	51	57.10	56.50	3	33,852	0.01%
2024/03/28	25.1	58.65	64	58.97	57.70	-38.9	32,860	-0.12%
2024/03/27	108	56.78	93.2	56.06	55.00	14.8	30,836	0.05%	大買/
2024/03/26	95.3	55.72	95	56.19	57.30	0.3	28,680	0.00%
2024/03/25	15	51.21	51	51.48	52.10	-36	25,924	-0.14%
2024/03/22	19	48.65	14	49.34	49.10	5	25,168	0.02%
2024/03/21	11	49.15	9	49.12	49.25	2	24,898	0.01%
2024/03/20	10	47.62	11.5	47.59	47.15	-1.5	24,771	-0.01%
2024/03/19	9	47.81	1	49.20	47.65	8	24,685	0.03%
2024/03/18	26.5	47.86	27	47.96	48.20	-0.5	24,729	0.00%
2024/03/15	14	47.39	1	47.80	47.10	13	24,833	0.05%
2024/03/14	6	48.88	2	48.70	48.35	4	24,911	0.02%
2024/03/13	14	49.31	5	49.02	48.65	9	25,374	0.04%
2024/03/12	11	50.06	3	49.88	49.40	8	25,446	0.03%
2024/03/11	12	51.15	5	50.84	51.10	7	25,129	0.03%
2024/03/08	13	50.88	9	50.49	50.00	4	25,079	0.02%
2024/03/07	4	52.40	2	52.30	52.50	2	24,578	0.01%
2024/03/06	10	54.24	23	53.72	53.00	-13	24,338	-0.05%
2024/03/05	12	52.49	10.1	52.11	52.20	1.9	23,679	0.01%
2024/03/04	12.1	53.89	64.1	53.49	53.00	-52.1	23,361	-0.22%
2024/03/01	23	52.79	55	52.98	53.40	-32	22,505	-0.14%
2024/02/29	10	51.08	25.9	50.18	51.90	-15.9	21,476	-0.07%
2024/02/27	15	48.24	5	47.91	48.40	10	20,553	0.05%
2024/02/26	3	47.52	19	47.86	48.15	-16	20,060	-0.08%
2024/02/23	14	46.91	13	46.56	46.75	1	19,334	0.01%
2024/02/22	55	46.50	21	46.34	45.40	34	18,630	0.18%
2024/02/21	3	44.48	9	44.58	44.40	-6	17,449	-0.03%
2024/02/20	22	44.05	17	44.09	44.00	5	17,456	0.03%
2024/02/19	10	44.86	19	45.15	45.35	-9	17,640	-0.05%
2024/02/16	17	44.35	15	45.86	44.10	2	17,583	0.01%
2024/02/15	3	46.05	8	46.06	46.30	-5	17,157	-0.03%
2024/02/05	6	44.93	2	45.05	45.00	4	16,901	0.02%
2024/02/02	5	45.20	16	45.08	45.30	-11	16,724	-0.07%
2024/02/01	1	44.90	5	44.65	45.15	-4	16,541	-0.02%
2024/01/31	5	44.01	16	43.95	43.85	-11	16,288	-0.07%
2024/01/30	1	44.05	2	43.95	43.55	-1	16,196	-0.01%
2024/01/29	3	43.65	10	43.70	43.70	-7	16,166	-0.04%
2024/01/26	2	43.20	3	43.22	43.25	-1	16,132	-0.01%
2024/01/25	13	43.57	10	43.65	43.55	3	16,102	0.02%
2024/01/24	2	42.70	34	43.62	44.00	-32	16,027	-0.20%
2024/01/23	12	43.18	26	43.16	43.30	-14	15,843	-0.09%
2024/01/22	4	41.68	8	41.91	41.90	-4	15,250	-0.03%
2024/01/19	17	39.84	5	40.19	40.40	12	15,055	0.08%
2024/01/18	13	39.00	5	39.13	39.20	8	15,014	0.05%
2024/01/17	39	40.51	2	39.33	38.90	37	14,868	0.25%
2024/01/16	17	42.64	4	42.88	42.15	13	14,429	0.09%
2024/01/15	8	43.68	13	43.99	43.35	-5	14,307	-0.03%
2024/01/12	15	43.11	7	43.03	43.00	8	14,205	0.06%
2024/01/11	17	44.13	18	44.41	44.55	-1	13,967	-0.01%
2024/01/10	60	45.23	55	45.32	43.85	5	13,784	0.04%
2024/01/09	7	43.74	18	44.24	45.20	-11	13,044	-0.08%
2024/01/08	3	42.90	2	43.05	43.00	1	12,562	0.01%
2024/01/04	0	0.00	3	42.25	41.95	-3	12,394	-0.02%
2024/01/03	6	42.57	5	42.56	42.25	1	12,384	0.01%
2024/01/02	2	42.75	8	42.66	42.25	-6	12,332	-0.05%
2023/12/29	7	42.06	1	42.70	42.00	6	12,419	0.05%
2023/12/28	3	42.30	4	42.61	42.50	-1	12,470	-0.01%
2023/12/27	1	42.70	1	42.65	42.05	0	12,511	0.00%
2023/12/26	0	0.00	3	42.38	41.90	-3	12,484	-0.02%
2023/12/25	1	42.60	4	42.63	42.15	-3	12,479	-0.02%
2023/12/22	3	41.83	0	0.00	41.80	3	12,460	0.02%
2023/12/21	11	42.46	4	42.40	42.05	7	12,706	0.06%
2023/12/20	12	42.93	39	43.20	43.50	-27	12,549	-0.22%
2023/12/19	1	40.70	5	41.00	41.10	-4	12,119	-0.03%
2023/12/18	8	40.93	0	0.00	41.10	8	12,120	0.07%
2023/12/15	10	41.68	1	41.65	41.15	9	12,140	0.07%
2023/12/14	4	42.55	3	42.40	42.20	1	12,057	0.01%
2023/12/13	25	43.27	12	42.85	42.35	13	12,046	0.11%
2023/12/12	19	44.32	1	44.05	44.00	18	12,480	0.14%
2023/12/11	2	43.75	6	43.91	44.10	-4	12,984	-0.03%
2023/12/08	16	43.06	35	43.40	43.10	-19	12,876	-0.15%
2023/12/07	14	42.09	18	42.07	42.00	-4	12,339	-0.03%
2023/12/06	21	40.60	15	40.67	40.20	6	11,933	0.05%
2023/12/05	9	41.78	5	41.84	41.65	4	11,799	0.03%
2023/12/04	3	40.83	8	40.63	40.55	-5	11,563	-0.04%
2023/12/01	19	40.14	5	40.29	40.05	14	11,742	0.12%
2023/11/30	5	40.47	0	0.00	40.35	5	12,005	0.04%
2023/11/29	0	0.00	20	40.79	40.85	-20	12,862	-0.16%
2023/11/28	24	40.40	2	40.58	40.50	22	12,710	0.17%
2023/11/27	3	40.12	5	40.39	40.45	-2	12,563	-0.02%
2023/11/24	14	39.67	39	40.04	40.10	-25	12,470	-0.20%
2023/11/23	3	38.53	2	38.80	38.80	1	12,257	0.01%
2023/11/22	5	38.16	0	0.00	38.10	5	12,272	0.04%
2023/11/21	1	38.45	2	38.90	38.45	-1	12,316	-0.01%
2023/11/20	3	38.75	7.4	38.80	38.45	-4.4	12,360	-0.04%
2023/11/17	5	38.48	0	0.00	38.30	5	12,353	0.04%
2023/11/16	18	38.47	15	38.57	38.80	3	12,346	0.02%
2023/11/15	1	37.00	2	37.45	36.90	-1	11,939	-0.01%
2023/11/13	1	36.10	0	0.00	36.45	1	12,101	0.01%
2023/11/10	2	36.10	11	36.04	35.95	-9	12,183	-0.07%
2023/11/09	0	0.00	2	36.80	36.60	-2	12,331	-0.02%
2023/11/08	0	0.00	1	37.20	36.80	-1	12,513	-0.01%
2023/11/06	5	37.20	0	0.00	36.95	5	13,005	0.04%
2023/11/03	0	0.00	5	36.90	36.35	-5	13,287	-0.04%
2023/11/02	12	36.40	0	0.00	36.30	12	13,822	0.09%
2023/11/01	6	35.50	5	35.75	35.75	1	13,894	0.01%
2023/10/31	4	36.61	7	36.95	35.80	-3	13,983	-0.02%
2023/10/30	0	0.00	1	37.35	37.00	-1	14,145	-0.01%
2023/10/27	6	37.12	0	0.00	37.15	6	14,306	0.04%
2023/10/26	9	37.56	5	37.55	37.30	4	14,774	0.03%
2023/10/25	3	39.15	0	0.00	38.65	3	14,980	0.02%
2023/10/24	4	37.95	1	38.50	38.40	3	15,360	0.02%
2023/10/20	9	38.66	1	38.40	38.60	8	15,995	0.05%
2023/10/19	2	39.55	1	39.50	39.20	1	16,190	0.01%
2023/10/18	12	41.04	7	40.01	40.10	5	16,362	0.03%
2023/10/17	1	41.45	1	41.15	41.00	0	16,531	0.00%
2023/10/16	4	42.14	0	0.00	41.70	4	17,123	0.02%
2023/10/13	6	43.52	0	0.00	43.20	6	17,958	0.03%
2023/10/11	11	43.80	2	43.80	43.70	9	20,848	0.04%
2023/10/05	2	44.85	16	44.64	44.45	-14	21,861	-0.06%
2023/10/04	13	43.08	2	43.10	43.15	11	22,495	0.05%
2023/10/03	2	43.48	1	43.65	43.35	1	22,895	0.00%
2023/10/02	0	0.00	9	44.25	44.10	-9	23,583	-0.04%
2023/09/28	0	0.00	1	44.50	44.40	-1	24,060	0.00%
2023/09/27	1	43.80	1	44.00	44.05	0	24,546	0.00%
2023/09/26	1	44.00	0	0.00	44.05	1	25,045	0.00%
2023/09/25	0	0.00	2	44.65	44.40	-2	25,420	-0.01%
2023/09/22	2	44.40	0	0.00	44.65	2	26,219	0.01%
2023/09/21	0	0.00	19	44.12	43.85	-19	26,819	-0.07%
2023/09/20	4	45.36	1	45.30	44.35	3	27,851	0.01%
2023/09/19	1	45.80	34	45.62	45.35	-33	28,965	-0.11%
2023/09/18	12	44.95	11	44.84	44.80	1	30,060	0.00%
2023/09/15	29	44.10	24	44.03	44.75	5	31,694	0.02%
2023/09/14	32	44.94	12	44.98	44.50	20	32,984	0.06%
2023/09/13	0	0.00	9	49.00	48.55	-9	32,957	-0.03%
2023/09/11	7	48.21	5	48.20	48.20	2	36,414	0.01%
2023/09/08	3	48.87	9	48.78	48.75	-6	36,555	-0.02%
2023/09/07	14	47.84	17	48.23	48.60	-3	36,697	-0.01%
2023/09/06	2	47.75	7	47.96	48.45	-5	36,960	-0.01%
2023/09/05	4	45.94	8	46.25	47.80	-4	37,121	-0.01%
2023/09/04	79	45.88	7	45.79	46.35	72	37,065	0.19%
2023/09/01	1	51.00	2	50.90	50.80	-1	36,376	0.00%
2023/08/31	1	51.10	0	0.00	50.60	1	36,784	0.00%
2023/08/30	8	51.20	8	51.30	51.30	0	37,188	0.00%
2023/08/29	0	0.00	0.2	51.10	51.30	-0.2	37,936	0.00%
2023/08/28	2.1	50.04	1	50.00	50.00	1.1	38,633	0.00%
2023/08/25	8.2	51.26	7	51.40	51.20	1.2	40,146	0.00%
2023/08/24	1	51.10	7	50.49	51.00	-6	41,339	-0.01%
2023/08/23	7	49.86	1	49.95	50.10	6	42,583	0.01%
2023/08/22	4	50.01	0	0.00	49.50	4	43,485	0.01%
2023/08/21	7	50.30	0	0.00	50.40	7	44,155	0.02%
2023/08/18	17	51.71	5	51.46	50.60	12	44,402	0.03%
2023/08/17	1	51.20	17	51.82	52.20	-16	44,375	-0.04%
2023/08/16	0	0.00	10	50.90	51.10	-10	44,369	-0.02%
2023/08/15	1	50.40	6	51.38	51.50	-5	44,880	-0.01%
2023/08/14	8	50.84	1	50.70	50.70	7	45,647	0.02%
2023/08/11	5	51.52	27	51.66	51.70	-22	45,956	-0.05%
2023/08/10	58	50.57	2	50.90	49.70	56	46,275	0.12%
2023/08/09	12	52.09	20.1	51.86	51.60	-8.1	47,828	-0.02%
2023/08/08	29	51.82	26.1	51.42	52.00	2.9	48,881	0.01%
2023/08/07	14	49.83	14.1	49.06	50.30	-0.1	48,685	0.00%
2023/08/04	11	49.10	12	49.19	49.10	-1	48,602	0.00%
2023/08/02	15	49.93	10	49.29	48.90	5	48,614	0.01%
2023/08/01	11	49.73	10	49.73	49.60	1	48,699	0.00%
2023/07/31	27	49.60	16	49.72	49.50	11	48,511	0.02%
2023/07/28	57.1	48.89	40	48.80	48.55	17.1	48,043	0.04%
2023/07/27	23	49.66	19	50.22	49.35	4	47,803	0.01%
2023/07/26	14	51.41	10	51.24	50.30	4	47,496	0.01%
2023/07/25	27	51.65	5	51.40	51.30	22	46,907	0.05%
2023/07/24	6	51.48	3	51.33	51.00	3	46,661	0.01%
2023/07/21	5	52.84	4	52.80	52.80	1	46,230	0.00%
2023/07/20	7	52.56	9	52.51	52.60	-2	46,001	0.00%
2023/07/19	110	51.27	4	52.38	51.30	106	45,630	0.23%	大買/鉅額交易
2023/07/18	18	50.59	22	50.03	51.00	-4	44,970	-0.01%
2023/07/17	68	49.21	22.2	49.07	49.10	45.8	43,990	0.10%
2023/07/14	31	55.69	24	55.59	54.30	7	42,403	0.02%
2023/07/13	11	54.49	20	54.32	54.20	-9	41,091	-0.02%
2023/07/12	14	53.87	11	54.06	54.10	3	40,629	0.01%
2023/07/11	66	54.24	8	54.10	54.20	58	40,040	0.14%
2023/07/10	31	54.38	38	53.59	53.10	-7	39,308	-0.02%
2023/07/07	14	54.24	52	54.78	54.60	-38	38,917	-0.10%
2023/07/06	19	55.70	32	55.95	55.30	-13	38,123	-0.03%
2023/07/05	41	55.28	334	54.85	54.80	-293	37,616	-0.78%	大賣/鉅額交易
2023/07/04	29	56.23	14.2	56.32	56.00	14.8	37,100	0.04%
2023/07/03	17	56.78	43	56.37	56.60	-26	36,606	-0.07%
2023/06/30	44	54.41	39	54.68	54.30	5	35,940	0.01%
2023/06/29	37	54.23	48	54.54	55.00	-11	35,190	-0.03%
2023/06/28	67	54.63	77.7	54.34	54.50	-10.7	34,879	-0.03%
2023/06/27	31.1	53.09	46	52.84	52.20	-14.9	34,017	-0.04%
2023/06/26	46	52.63	60.1	52.58	53.90	-14.1	32,824	-0.04%
2023/06/21	87.1	50.97	124	51.39	51.70	-36.9	31,520	-0.12%	大賣/
2023/06/20	68	49.34	84	49.80	49.95	-16	29,760	-0.05%
2023/06/19	20	45.93	57	46.16	46.20	-37	27,664	-0.13%
2023/06/16	204	46.68	192	46.01	45.85	12	26,909	0.04%	大買/大賣/
2023/06/15	26	44.25	63	43.96	45.80	-37	24,277	-0.15%
2023/06/14	1	41.75	7	41.69	41.65	-6	23,131	-0.03%
2023/06/13	3	41.05	3	41.55	41.40	0	22,936	0.00%
2023/06/12	33	41.36	9	41.70	41.30	24	22,698	0.11%
2023/06/09	11	40.38	14	40.52	40.70	-3	22,253	-0.01%
2023/06/08	46	40.69	24	41.06	40.60	22	21,933	0.10%
2023/06/07	4	41.13	7.1	41.26	41.15	-3.1	21,747	-0.01%
2023/06/06	27	41.09	5	40.89	40.90	22	21,565	0.10%
2023/06/05	44	41.82	3	41.53	41.50	41	21,405	0.19%
2023/06/02	24	41.95	6	41.86	41.65	18	21,057	0.09%
2023/06/01	38	42.11	23	41.75	41.70	15	20,241	0.07%
2023/05/31	34	40.91	34.1	42.11	42.30	-0.1	19,439	0.00%
2023/05/30	16	40.95	7	41.36	40.80	9	17,792	0.05%
2023/05/29	49	40.09	41	40.18	40.10	8	16,540	0.05%
2023/05/26	56	39.67	46	40.11	40.15	10	15,217	0.07%
2023/05/25	12	39.41	13.3	38.88	39.65	-1.3	14,265	-0.01%
2023/05/24	4	37.88	15	37.87	38.40	-11	13,437	-0.08%
2023/05/23	19	38.12	0	0.00	37.80	19	13,221	0.14%
2023/05/22	20	38.47	30	38.29	38.35	-10	13,054	-0.08%
2023/05/19	32	38.26	12	37.91	38.00	20	12,836	0.16%
2023/05/18	25	38.99	51	38.70	39.15	-26	12,236	-0.21%
2023/05/17	22	37.88	37	37.97	37.85	-15	11,459	-0.13%
2023/05/16	30	38.07	26	38.27	38.05	4	10,956	0.04%
2023/05/15	403	38.31	42	38.80	38.00	361	10,298	3.51%	大買/鉅額交易
2023/05/12	9	35.72	356	37.19	37.40	-347	8,529	-4.07%	大賣/鉅額交易
2023/05/11	1	34.40	44	34.37	34.00	-43	7,137	-0.60%
2023/05/10	2	33.23	0	0.00	33.60	2	6,829	0.03%
2023/05/09	14	33.98	3	34.15	33.60	11	6,776	0.16%
2023/05/08	4	34.16	64	34.01	34.35	-60	6,657	-0.90%
2023/05/05	0	0.00	10	33.60	33.40	-10	6,346	-0.16%
2023/05/04	2	33.85	12	33.70	33.70	-10	6,400	-0.16%
2023/05/03	2	33.43	0	0.00	33.40	2	6,377	0.03%
2023/05/02	0	0.00	8	33.59	33.65	-8	6,371	-0.13%
2023/04/28	0	0.00	2	32.70	32.60	-2	6,281	-0.03%
2023/04/24	0	0.00	5	32.45	32.80	-5	6,278	-0.08%
2023/04/21	2	32.38	0	0.00	32.35	2	6,285	0.03%
2023/04/19	4	33.04	0	0.00	32.90	4	6,223	0.06%
2023/04/18	5	33.25	0	0.00	33.30	5	6,184	0.08%
2023/04/17	5	33.70	35	33.59	33.60	-30	6,162	-0.49%
2023/04/14	3	33.47	0	0.00	33.40	3	6,141	0.05%
2023/04/13	0	0.00	10	33.75	33.55	-10	6,147	-0.16%
2023/04/12	28	33.74	5	33.85	33.80	23	6,179	0.37%
2023/04/11	16	33.50	12	33.29	33.25	4	6,256	0.06%
2023/04/10	2	33.15	1	33.20	33.20	1	6,247	0.02%
2023/04/07	10	33.10	2	33.00	32.95	8	6,250	0.13%
2023/04/06	11	32.73	0	0.00	32.85	11	6,257	0.18%
2023/03/31	22	33.18	0	0.00	33.00	22	6,246	0.35%
2023/03/30	1	33.10	1	33.45	33.15	0	6,215	0.00%
2023/03/29	24	33.69	30	34.07	33.45	-6	6,199	-0.10%
2023/03/28	41	33.63	18	33.47	34.30	23	5,978	0.38%
2023/03/27	2	33.30	12	33.25	33.25	-10	5,887	-0.17%
2023/03/24	15	32.80	2	32.98	32.85	13	6,078	0.21%
2023/03/20	0	0.00	1	32.25	32.25	-1	6,767	-0.01%
2023/03/17	2	31.95	0	0.00	32.35	2	7,059	0.03%
2023/03/16	60	31.96	40	32.15	31.95	20	7,218	0.28%
2023/03/14	0	0.00	3	33.00	33.00	-3	7,645	-0.04%
2023/03/13	1	32.50	3	32.90	33.20	-2	7,703	-0.03%
2023/03/10	18	33.23	0	0.00	33.15	18	7,707	0.23%
2023/03/09	11	34.66	20	34.25	34.15	-9	7,570	-0.12%
2023/03/08	11	34.72	8	34.62	34.60	3	7,589	0.04%
2023/03/07	3	34.22	1	34.25	34.25	2	7,314	0.03%
2023/03/06	1	33.95	10	33.87	33.90	-9	7,189	-0.13%
2023/03/03	2	33.20	0	0.00	33.15	2	7,134	0.03%
2023/03/02	6	33.20	0	0.00	33.30	6	7,194	0.08%
2023/03/01	4	33.28	0	0.00	33.20	4	7,163	0.06%
2023/02/24	0	0.00	4	33.70	33.50	-4	7,146	-0.06%
2023/02/23	20	33.90	20	33.80	33.80	0	7,143	0.00%
2023/02/22	6	34.00	0	0.00	33.80	6	7,228	0.08%
2023/02/21	21	34.31	1.2	34.24	34.20	19.8	7,255	0.27%
2023/02/20	22	34.35	3	34.20	34.15	19	7,239	0.26%
2023/02/17	0	0.00	1	34.00	34.05	-1	7,229	-0.01%
2023/02/16	21	34.20	1	34.10	34.00	20	7,267	0.28%
2023/02/15	1	34.10	3	34.47	34.15	-2	7,481	-0.03%
2023/02/14	0	0.00	7	33.49	33.45	-7	7,374	-0.09%
2023/02/13	2	33.15	5	33.15	33.25	-3	7,597	-0.04%
2023/02/10	1	33.50	0	0.00	33.20	1	7,679	0.01%
2023/02/09	21	33.86	31	33.70	33.65	-10	7,682	-0.13%
2023/02/08	2.8	34.06	9	33.91	33.70	-6.2	7,740	-0.08%
2023/02/07	2.2	34.39	0	0.00	34.30	2.2	7,734	0.03%
2023/02/06	1	34.50	11	34.52	34.40	-10	7,743	-0.13%
2023/02/03	8	34.50	0	0.00	34.40	8	7,719	0.10%
2023/02/02	5	34.30	15	34.45	34.30	-10	7,698	-0.13%
2023/01/31	2.2	34.07	0	0.00	34.20	2.2	7,670	0.03%
2023/01/17	0	0.00	10	33.13	33.15	-10	7,632	-0.13%
2023/01/16	5	32.95	0.6	32.70	32.90	4.4	7,698	0.06%
2023/01/13	5	33.20	1.7	32.89	32.95	3.3	7,741	0.04%
2023/01/12	0	0.00	0	33.65	33.65	0	7,779	0.00%
2023/01/11	15	33.95	0	0.00	33.90	15	7,818	0.19%
2023/01/06	5	33.90	1	33.85	33.95	4	8,001	0.05%
2023/01/04	5	34.60	20	34.65	34.30	-15	8,199	-0.18%
2023/01/03	6	34.61	1	34.70	34.70	5	8,226	0.06%
2022/12/30	4	34.23	4	34.54	34.50	0	8,188	0.00%
2022/12/29	3	34.30	2	34.05	34.15	1	8,061	0.01%
2022/12/28	20	33.90	0	0.00	34.25	20	7,884	0.25%
2022/12/27	1	34.05	0.2	33.90	34.10	0.8	7,905	0.01%
2022/12/26	5	33.87	3	33.90	33.75	2	7,904	0.03%
2022/12/22	0	0.00	14	33.84	33.70	-14	8,053	-0.17%
2022/12/21	5	34.19	0	0.00	33.80	5	8,197	0.06%
2022/12/19	0.8	34.60	3	34.50	34.70	-2.2	8,403	-0.03%
2022/12/16	2	35.20	0	35.00	35.30	2	8,250	0.02%
2022/12/15	12	35.22	3.3	35.22	35.05	8.7	8,054	0.11%
2022/12/14	3	34.65	63	34.75	34.85	-60	7,878	-0.76%
2022/12/13	6	34.50	13	34.40	34.35	-7	7,706	-0.09%
2022/12/12	1	33.70	0	0.00	33.70	1	7,556	0.01%
2022/12/09	77	33.75	61	34.05	33.85	16	7,545	0.21%
2022/12/08	2	33.40	10	33.53	33.40	-8	7,324	-0.11%
2022/12/07	39	33.54	47	33.80	34.00	-8	7,139	-0.11%
2022/12/06	21	32.90	1	32.80	32.80	20	6,721	0.30%
2022/12/05	1	32.95	3	32.72	32.65	-2	6,728	-0.03%
2022/12/01	2	32.25	0	0.00	32.25	2	6,608	0.03%
2022/11/30	0	0.00	1	32.40	32.55	-1	6,800	-0.01%
2022/11/24	5	32.40	0	0.00	32.20	5	6,821	0.07%
2022/11/23	3	31.70	0	0.00	31.70	3	7,495	0.04%
2022/11/21	3	32.05	0	0.00	31.85	3	7,722	0.04%
2022/11/18	3	31.10	5	31.57	32.25	-2	7,765	-0.03%
2022/11/17	0	0.00	2	30.90	31.50	-2	7,762	-0.03%
2022/11/16	10	31.25	6	31.67	31.20	4	7,761	0.05%
2022/11/15	1	31.80	0	0.00	32.00	1	7,748	0.01%
2022/11/11	32	32.50	22	32.04	31.75	10	8,455	0.12%
2022/11/10	1	31.70	3	32.08	31.85	-2	8,749	-0.02%
2022/11/09	7	32.23	11	31.95	32.05	-4	8,939	-0.04%
2022/11/08	1	31.00	28	31.16	30.85	-27	8,894	-0.30%
2022/11/07	10	30.00	15	30.32	30.55	-5	9,093	-0.05%
2022/11/04	12	29.86	0	0.00	30.30	12	9,104	0.13%
2022/11/03	14	30.64	0	0.00	30.50	14	9,081	0.15%
2022/11/02	2	31.18	0	0.00	31.05	2	9,199	0.02%
2022/11/01	0	0.00	3	31.45	31.30	-3	9,180	-0.03%
2022/10/28	1	31.20	0	0.00	30.80	1	9,309	0.01%
2022/10/27	2	31.23	0	0.00	31.20	2	9,342	0.02%
2022/10/25	9	31.56	0	0.00	31.70	9	9,470	0.10%
2022/10/24	48	32.06	20	31.80	31.80	28	9,432	0.30%
2022/10/21	11	32.06	11	32.45	32.45	0	9,452	0.00%
2022/10/20	1	31.40	1	31.75	32.20	0	9,425	0.00%
2022/10/19	0	0.00	1	31.70	31.75	-1	9,494	-0.01%
2022/10/14	20	32.20	20	32.25	32.25	0	9,659	0.00%
2022/10/12	10	32.70	10	32.80	32.80	0	9,955	0.00%
2022/10/07	0	0.00	3	33.00	32.90	-3	10,177	-0.03%
2022/10/06	0.6	32.95	3	33.15	33.05	-2.4	10,323	-0.02%
2022/10/05	10	33.10	12	33.05	33.05	-2	10,638	-0.02%
2022/10/04	11	32.10	10	32.95	32.95	1	10,707	0.01%
2022/10/03	10	31.80	4	31.83	31.85	6	10,659	0.06%
2022/09/30	8	31.21	11	31.25	31.80	-3	10,744	-0.03%
2022/09/29	5	32.20	0	0.00	31.75	5	10,748	0.05%
2022/09/28	1	32.15	1	31.95	32.10	0	10,742	0.00%
2022/09/26	40	31.85	59	32.49	32.65	-19	10,692	-0.18%
2022/09/23	8	32.91	3	33.10	32.85	5	10,740	0.05%
2022/09/22	10	32.85	10	32.85	32.85	0	10,866	0.00%
2022/09/21	0	0.00	5	32.95	32.85	-5	10,845	-0.05%
2022/09/20	0	0.00	2	33.05	33.10	-2	10,848	-0.02%
2022/09/19	1	32.80	7	32.92	32.85	-6	10,855	-0.06%
2022/09/16	4	32.75	0	0.00	32.95	4	10,810	0.04%
2022/09/15	0	0.00	41	32.83	32.85	-41	10,789	-0.38%
2022/09/14	2	32.40	10	32.50	32.60	-8	10,921	-0.07%
2022/09/13	7	32.78	0	0.00	32.80	7	10,902	0.06%
2022/09/12	42	32.91	1	33.00	32.70	41	10,941	0.37%
2022/09/08	3	32.98	1	33.10	32.95	2	10,934	0.02%
2022/09/07	1	33.30	3	32.95	32.95	-2	11,774	-0.02%
2022/09/06	10	33.51	1	33.05	33.30	9	12,181	0.07%
2022/09/05	4	33.88	0	0.00	33.80	4	12,043	0.03%
2022/09/02	3	34.42	21	34.20	34.10	-18	12,119	-0.15%
2022/09/01	0	0.00	1	34.50	34.35	-1	12,167	-0.01%
2022/08/31	5	34.39	3	34.40	34.50	2	12,204	0.02%
2022/08/30	60	35.56	48	34.88	34.30	12	12,316	0.10%
2022/08/29	10	35.05	18	35.11	35.15	-8	11,683	-0.07%
2022/08/26	0	0.00	2	34.85	34.55	-2	11,530	-0.02%
2022/08/25	0	0.00	5	34.72	34.85	-5	11,599	-0.04%
2022/08/24	0	0.00	10	34.34	34.65	-10	11,548	-0.09%
2022/08/23	2	34.00	5	34.08	34.15	-3	11,682	-0.03%
2022/08/22	22	33.96	51	34.15	33.90	-29	11,658	-0.25%
2022/08/19	72	34.73	1	34.40	34.40	71	11,683	0.61%
2022/08/18	30	35.47	31	35.54	35.40	-1	11,395	-0.01%
2022/08/17	1	35.50	127	35.73	35.60	-126	11,146	-1.13%	大賣/鉅額交易
2022/08/16	2	34.75	4	34.81	34.95	-2	10,898	-0.02%
2022/08/15	3	34.45	1	34.30	34.50	2	11,085	0.02%
2022/08/12	4	34.58	21	34.54	34.60	-17	11,276	-0.15%
2022/08/10	22	33.44	40	33.26	33.10	-18	11,265	-0.16%
2022/08/09	6	33.82	4	33.98	33.70	2	11,420	0.02%
2022/08/08	4	33.35	0	0.00	33.50	4	11,695	0.03%
2022/08/05	13	33.28	20	33.38	33.35	-7	11,799	-0.06%
2022/08/04	27	33.17	17	32.97	33.05	10	11,853	0.08%
2022/08/03	1	33.30	2	33.30	33.20	-1	11,996	-0.01%
2022/08/02	3	33.82	0	0.00	33.60	3	12,017	0.02%
2022/08/01	4	34.29	0	0.00	34.20	4	12,061	0.03%
2022/07/29	1	34.75	0	0.00	34.80	1	12,165	0.01%
2022/07/28	21	35.09	4	35.45	34.80	17	12,361	0.14%
2022/07/27	4	35.33	3	35.48	35.45	1	12,658	0.01%
2022/07/26	0	0.00	5	35.49	35.60	-5	12,800	-0.04%
2022/07/25	1	35.60	1	35.55	35.55	0	12,772	0.00%
2022/07/22	3	35.48	4	35.44	35.60	-1	12,777	-0.01%
2022/07/20	5	35.72	0	0.00	35.65	5	12,718	0.04%
2022/07/19	7	35.72	16	35.84	35.85	-9	12,733	-0.07%
2022/07/18	6	35.00	11	35.22	35.15	-5	12,425	-0.04%
2022/07/15	4	35.21	18	34.94	35.00	-14	12,458	-0.11%
2022/07/14	10	33.90	15	34.24	34.40	-5	12,320	-0.04%
2022/07/13	2	32.95	15	33.82	34.20	-13	12,307	-0.11%
2022/07/12	2	32.20	302	32.48	32.40	-300	12,078	-2.48%	大賣/鉅額交易
2022/07/11	7	32.94	0	0.00	32.85	7	12,144	0.06%
2022/07/08	307	33.10	305	33.40	33.15	2	12,279	0.02%	大買/大賣/
2022/07/07	5	33.05	68	33.25	33.40	-63	12,352	-0.51%
2022/07/06	5	33.35	0	0.00	33.10	5	12,315	0.04%
2022/07/05	2	33.48	3	33.70	33.70	-1	12,463	-0.01%
2022/07/04	2	32.98	25	33.02	33.70	-23	12,632	-0.18%
2022/07/01	6	33.28	129	32.66	32.45	-123	12,803	-0.96%	大賣/鉅額交易
2022/06/30	1	33.90	0	0.00	33.90	1	12,758	0.01%
2022/06/29	0	0.00	1	34.20	34.40	-1	12,863	-0.01%
2022/06/28	2	34.25	12	34.15	34.10	-10	13,096	-0.08%
2022/06/27	40	34.13	45.1	34.38	34.05	-5.1	13,382	-0.04%
2022/06/24	3	34.05	12.9	34.26	34.05	-9.9	13,842	-0.07%
2022/06/23	2.3	33.82	10	33.80	33.80	-7.7	14,315	-0.05%
2022/06/22	60.3	33.78	31	33.94	34.05	29.3	14,750	0.20%
2022/06/21	25.2	34.21	0	0.00	34.15	25.2	15,226	0.17%
2022/06/20	0.2	34.30	0	0.00	34.00	0.2	16,349	0.00%
2022/06/17	2	33.80	20	34.13	34.35	-18	17,193	-0.10%
2022/06/16	177	35.75	11	34.65	34.20	166	18,656	0.89%	大買/鉅額交易
2022/06/15	36	36.31	215	36.58	36.70	-179	20,603	-0.87%	大賣/鉅額交易
2022/06/14	108	35.63	18	36.11	35.85	90	21,426	0.42%	大買/
2022/06/13	50	36.01	54	36.18	36.15	-4	22,475	-0.02%
2022/06/10	8	36.20	9	36.63	36.30	-1	22,690	0.00%
2022/06/09	1	36.60	39	36.39	36.50	-38	22,969	-0.17%
2022/06/08	214	36.28	63	36.40	36.45	151	23,149	0.65%	大買/鉅額交易
2022/06/07	33	35.77	49	36.05	36.20	-16	23,282	-0.07%
2022/06/06	21	35.50	2.3	35.50	35.75	18.7	23,407	0.08%
2022/06/02	124	35.04	270	35.19	35.00	-146	23,683	-0.62%	大買/大賣/鉅額交易
2022/06/01	0	0.00	15	35.35	35.45	-15	23,999	-0.06%
2022/05/31	58	35.71	47	35.66	35.30	11	24,237	0.05%
2022/05/30	0	0.00	1	36.25	35.90	-1	24,493	0.00%
2022/05/27	13	35.89	42.1	36.17	36.10	-29.1	24,681	-0.12%
2022/05/26	10	35.70	6	35.82	36.15	4	25,036	0.02%
2022/05/25	32	35.89	8	36.20	36.20	24	25,102	0.10%
2022/05/24	6	36.03	37	36.09	36.10	-31	25,222	-0.12%
2022/05/23	224	36.41	58	36.60	35.35	166	25,134	0.66%	大買/鉅額交易
2022/05/20	2	36.05	31	35.98	36.00	-29	24,981	-0.12%
2022/05/19	31	34.90	31.7	35.35	35.60	-0.7	25,058	0.00%
2022/05/18	0	0.00	11	35.38	35.35	-11	25,170	-0.04%
2022/05/17	0	0.00	8	35.23	35.30	-8	25,515	-0.03%
2022/05/16	103	34.32	41	35.09	35.30	62	25,394	0.24%	大買/
2022/05/13	2	33.50	2	33.83	33.95	0	25,052	0.00%
2022/05/12	0	0.00	7	33.14	33.20	-7	25,073	-0.03%
2022/05/11	1	31.30	0	0.00	32.80	1	25,047	0.00%
2022/05/10	2	32.45	260	32.45	32.70	-258	24,929	-1.03%	大賣/鉅額交易
2022/05/09	8	33.65	5	33.50	33.00	3	24,958	0.01%
2022/05/06	10	34.60	2	34.30	34.10	8	24,941	0.03%
2022/05/05	40	35.06	37	34.93	34.95	3	24,912	0.01%
2022/05/04	33	34.78	31	35.02	35.05	2	24,948	0.01%
2022/05/03	7	33.76	22.5	34.13	34.30	-15.5	24,829	-0.06%
2022/04/29	8	33.79	8	33.95	33.55	0	24,853	0.00%
2022/04/28	11	33.51	0	0.00	33.45	11	24,874	0.04%
2022/04/27	1	33.35	1	33.35	33.30	0	24,889	0.00%
2022/04/26	4	33.54	0	0.00	33.70	4	24,903	0.02%
2022/04/25	2	33.50	1	33.35	33.55	1	24,907	0.00%
2022/04/22	3	33.72	12	33.73	33.85	-9	24,998	-0.04%
2022/04/21	9	33.77	1	33.50	33.50	8	25,180	0.03%
2022/04/20	4	33.63	15	33.81	33.95	-11	25,166	-0.04%
2022/04/19	32	34.07	27	34.09	33.85	5	25,311	0.02%
2022/04/18	6	33.90	16	34.17	33.90	-10	25,523	-0.04%
2022/04/15	17	34.54	1	34.40	34.10	16	25,545	0.06%
2022/04/14	4	34.89	3	35.00	34.80	1	25,687	0.00%
2022/04/13	10	35.15	10	34.90	34.90	0	25,680	0.00%
2022/04/12	8	35.45	4.6	35.36	35.25	3.4	25,693	0.01%
2022/04/11	8	35.50	34	35.60	35.55	-26	25,952	-0.10%
2022/04/08	17	34.92	15	35.40	35.40	2	26,223	0.01%
2022/04/07	32	35.23	41	35.00	34.90	-9	26,229	-0.03%
2022/04/06	443	36.04	14	36.00	35.90	429	26,136	1.64%	大買/鉅額交易
2022/04/01	9	36.00	21.4	36.03	36.25	-12.4	26,209	-0.05%
2022/03/31	3	36.20	30	35.85	35.75	-27	26,506	-0.10%
2022/03/30	13	36.06	15	36.44	36.15	-2	26,436	-0.01%
2022/03/29	53	35.87	41	36.23	36.50	12	26,437	0.05%
2022/03/28	47	35.64	52	35.45	35.20	-5	26,632	-0.02%
2022/03/25	43	36.76	44	36.74	36.90	-1	27,001	0.00%
2022/03/24	141	36.12	172	36.18	36.40	-31	26,915	-0.12%	大買/大賣/
2022/03/23	61	35.40	323	36.06	36.20	-262	26,585	-0.99%	大賣/鉅額交易
2022/03/22	81	34.81	150	33.75	35.00	-69	25,909	-0.27%	大賣/
2022/03/21	136	33.77	61	33.52	33.20	75	25,769	0.29%	大買/
2022/03/18	32	35.34	117	35.55	34.80	-85	27,186	-0.31%	大賣/
2022/03/17	69	34.29	86	34.40	34.55	-17	25,792	-0.07%
2022/03/16	52	33.15	101	33.49	33.90	-49	27,012	-0.18%	大賣/
2022/03/15	20	32.33	21	32.35	32.35	-1	27,180	0.00%
2022/03/14	17	32.23	31	32.39	32.75	-14	27,649	-0.05%
2022/03/11	8	32.13	12	32.07	32.05	-4	28,443	-0.01%
2022/03/10	32.6	31.82	19	31.94	31.95	13.6	28,427	0.05%
2022/03/09	31	31.93	10	31.90	31.90	21	28,570	0.07%
2022/03/08	14	31.41	22	31.83	31.90	-8	29,096	-0.03%
2022/03/07	55	31.72	29	31.68	31.60	26	29,577	0.09%
2022/03/04	22	32.53	41	32.63	32.75	-19	30,483	-0.06%
2022/03/03	20	32.52	45.4	32.77	32.45	-25.4	30,872	-0.08%
2022/03/02	63	32.34	12	32.25	32.25	51	31,443	0.16%
2022/03/01	13	31.56	32	32.34	32.55	-19	32,177	-0.06%
2022/02/25	21	31.04	27	31.15	31.25	-6	32,779	-0.02%
2022/02/24	8	30.71	44	30.92	30.45	-36	34,164	-0.11%
2022/02/23	9	31.70	8	31.44	31.45	1	35,556	0.00%
2022/02/22	21.3	31.56	55	31.74	31.75	-33.7	39,053	-0.09%
2022/02/21	25	31.97	39	31.92	31.85	-14	40,997	-0.03%
2022/02/18	91.2	31.57	53	31.60	31.35	38.2	41,764	0.09%
2022/02/17	26	31.44	16	31.71	31.95	10	42,519	0.02%
2022/02/16	1	30.75	1	30.75	30.75	0	43,007	0.00%
2022/02/15	0	0.00	24	30.36	30.45	-24	43,372	-0.06%
2022/02/14	27	30.31	1	30.05	29.95	26	43,669	0.06%
2022/02/11	10	30.60	21	30.87	30.90	-11	45,067	-0.02%
2022/02/10	56	30.46	58	30.49	30.80	-2	45,411	0.00%
2022/02/09	62	30.61	0	0.00	30.80	62	46,139	0.13%
2022/02/08	45	30.32	12.9	30.29	30.50	32.1	46,422	0.07%
2022/02/07	0	0.00	19	29.27	29.70	-19	46,905	-0.04%
2022/01/26	6	28.68	53	28.45	28.70	-47	46,992	-0.10%
2022/01/25	57	28.50	22	28.47	28.25	35	47,247	0.07%
2022/01/24	31	28.94	31	29.19	29.35	0	47,641	0.00%
2022/01/21	12	29.78	5	30.15	29.55	7	48,276	0.01%
2022/01/20	1	30.10	11	30.10	30.00	-10	49,168	-0.02%
2022/01/19	8	30.11	0	0.00	29.85	8	49,845	0.02%
2022/01/18	12	30.35	3	30.40	30.30	9	50,404	0.02%
2022/01/17	14	29.66	50	29.51	30.20	-36	50,731	-0.07%
2022/01/14	120	29.98	13	29.85	29.85	107	51,242	0.21%	大買/鉅額交易
2022/01/13	114	31.08	7	31.24	30.70	107	51,732	0.21%	大買/鉅額交易
2022/01/12	4	30.88	38	30.97	31.05	-34	52,645	-0.06%
2022/01/11	43	30.96	11	30.27	30.35	32	53,634	0.06%
2022/01/10	7	31.38	1	31.20	31.15	6	54,662	0.01%
2022/01/07	26	31.48	14	31.57	31.50	12	56,112	0.02%
2022/01/06	4	31.95	12	31.88	32.15	-8	58,624	-0.01%
2022/01/05	47	32.09	1.5	32.00	31.80	45.5	60,498	0.08%
2022/01/04	58	32.38	38	32.47	32.40	20	61,223	0.03%
2022/01/03	30	32.92	20	33.00	32.80	10	62,833	0.02%
2021/12/30	34	32.44	31	32.50	32.60	3	64,549	0.00%
2021/12/29	0	0.00	28	32.29	32.40	-28	66,296	-0.04%
2021/12/28	14	32.30	88	32.34	32.25	-74	67,519	-0.11%
2021/12/27	92	32.21	60	32.19	32.30	32	68,276	0.05%
2021/12/24	4	31.63	127	31.66	31.60	-123	69,052	-0.18%	大賣/鉅額交易
2021/12/23	151	31.79	45	31.88	31.65	106	69,663	0.15%	大買/鉅額交易
2021/12/22	144	31.75	35	31.76	31.75	109	71,310	0.15%	大買/鉅額交易
2021/12/21	69.5	31.24	33	31.49	31.75	36.5	72,225	0.05%
2021/12/20	60	32.24	17	32.21	32.15	43	73,784	0.06%
2021/12/17	16	31.97	23.1	31.93	31.90	-7.1	79,917	-0.01%
2021/12/16	28.5	31.66	12	31.80	31.55	16.5	84,693	0.02%
2021/12/15	44.1	31.59	37	31.40	31.40	7.1	91,212	0.01%
2021/12/14	270	32.65	136.6	32.51	31.90	133.4	93,039	0.14%	大買/大賣/鉅額交易
2021/12/13	76	31.04	39	31.14	31.50	37	90,912	0.04%
2021/12/10	229	31.17	482	30.66	30.45	-253	89,869	-0.28%	大買/大賣/鉅額交易
2021/12/09	65	33.01	249.2	32.98	32.85	-184.2	87,725	-0.21%	大賣/鉅額交易
2021/12/08	201	34.20	48	34.05	33.90	153	86,923	0.18%	大買/鉅額交易
2021/12/07	74	34.81	18	34.91	34.45	56	86,353	0.06%
2021/12/06	69	34.25	41	34.22	34.15	28	85,453	0.03%
2021/12/03	28	34.75	64	34.52	34.60	-36	85,788	-0.04%
2021/12/02	51.2	34.80	40	34.31	34.00	11.2	85,774	0.01%
2021/12/01	43	35.23	26	35.25	35.05	17	85,773	0.02%
2021/11/30	73	35.71	37	35.66	35.60	36	85,693	0.04%
2021/11/29	66.1	35.11	38	34.99	35.00	28.1	86,284	0.03%
2021/11/26	15	35.84	18	35.97	35.60	-3	87,332	0.00%
2021/11/25	62	37.52	60	37.36	36.70	2	87,346	0.00%
2021/11/24	90	37.55	51	37.93	37.60	39	88,214	0.04%
2021/11/23	53.1	38.46	54	38.99	37.75	-0.9	88,078	0.00%
2021/11/22	88.2	38.75	81.1	39.00	38.50	7.1	87,833	0.01%
2021/11/19	68	38.29	321	38.29	38.85	-253	86,945	-0.29%	大賣/鉅額交易
2021/11/18	85	35.46	216	35.77	36.20	-131	84,338	-0.16%	大賣/鉅額交易
2021/11/17	27	33.70	85	34.18	34.80	-58	83,529	-0.07%
2021/11/16	30	33.12	91	32.32	33.05	-61	84,033	-0.07%
2021/11/15	35	31.65	56	31.59	31.65	-21	83,579	-0.03%
2021/11/12	26	32.46	5	32.63	32.40	21	82,778	0.03%
2021/11/11	46	32.71	60	32.77	32.75	-14	82,458	-0.02%
2021/11/10	155	32.95	65	32.84	32.75	90	82,591	0.11%	大買/
2021/11/09	98.2	34.67	58	34.87	34.50	40.2	81,346	0.05%
2021/11/08	58	34.71	85.2	34.75	34.60	-27.2	81,068	-0.03%
2021/11/05	39	34.13	41	34.26	34.20	-2	80,450	0.00%
2021/11/04	96	34.21	34	34.35	33.95	62	80,248	0.08%
2021/11/03	22	33.90	38	33.66	33.60	-16	80,239	-0.02%
2021/11/02	22	34.08	31	33.94	33.55	-9	80,294	-0.01%
2021/11/01	79	33.96	33	33.89	33.70	46	80,105	0.06%
2021/10/29	40	34.79	22	34.84	34.40	18	79,912	0.02%
2021/10/28	69	34.93	111	34.95	34.70	-42	79,511	-0.05%	大賣/
2021/10/27	94	33.93	119	34.12	34.70	-25	79,229	-0.03%	大賣/
2021/10/26	37	33.64	85	33.57	33.40	-48	79,236	-0.06%
2021/10/25	34	34.20	5	34.13	34.00	29	79,311	0.04%
2021/10/22	42	34.50	38	34.55	34.25	4	78,953	0.01%
2021/10/21	63	34.32	56	34.08	34.70	7	78,280	0.01%
2021/10/20	72	33.98	94	33.86	33.85	-22	77,566	-0.03%
2021/10/19	56	34.53	315	34.94	34.30	-259	76,558	-0.34%	大賣/鉅額交易
2021/10/18	87	35.51	49	35.37	35.25	38	75,478	0.05%
2021/10/15	131	35.06	218.3	35.35	35.80	-87.3	74,309	-0.12%	大買/大賣/
2021/10/14	292	35.03	240	34.88	34.55	52	72,805	0.07%	大買/大賣/
2021/10/13	121	34.36	118	34.39	34.60	3	69,990	0.00%	大買/大賣/
2021/10/12	42	33.90	50	33.76	33.65	-8	68,007	-0.01%
2021/10/08	58	34.05	72	34.50	33.75	-14	67,142	-0.02%
2021/10/07	149	34.33	118.3	34.42	33.90	30.7	65,231	0.05%	大買/大賣/
2021/10/06	157	33.67	78	33.78	34.00	79	63,120	0.13%	大買/
2021/10/05	124	32.46	77	32.98	33.45	47	61,172	0.08%	大買/
2021/10/04	29	32.33	52	32.01	32.35	-23	59,802	-0.04%
2021/10/01	186	32.32	211	31.94	32.00	-25	58,780	-0.04%	大買/大賣/
2021/09/30	162	32.71	156	32.76	32.70	6	57,518	0.01%	大買/大賣/
2021/09/29	243	32.97	181	32.60	32.65	62	56,777	0.11%	大買/大賣/
2021/09/28	141	32.76	121	32.78	32.65	20	54,838	0.04%	大買/大賣/
2021/09/27	137	34.13	240	34.05	33.75	-103	53,293	-0.19%	大買/大賣/鉅額交易
2021/09/24	432	34.18	170	34.20	34.10	262	51,001	0.51%	大買/大賣/鉅額交易
2021/09/23	299	33.02	426	33.62	34.80	-127	45,153	-0.28%	大買/大賣/鉅額交易
2021/09/22	375	33.11	276	33.64	31.65	99	40,445	0.24%	大買/大賣/
2021/09/17	8	32.37	168	32.89	33.40	-160	33,482	-0.48%	大賣/鉅額交易
2021/09/16	54	30.27	73	30.45	30.40	-19	30,901	-0.06%
2021/09/15	63	29.61	33	29.62	29.65	30	30,050	0.10%
2021/09/14	13	29.18	35.5	29.14	29.25	-22.5	29,755	-0.08%
2021/09/13	55	29.03	90	29.15	29.10	-35	29,514	-0.12%
2021/09/10	15	28.53	3	28.68	28.50	12	29,188	0.04%
2021/09/09	30	28.20	24	28.40	28.60	6	29,060	0.02%
2021/09/08	228	27.87	139	28.16	27.90	89	28,911	0.31%	大買/大賣/
2021/09/07	102	28.95	61	28.93	28.85	41	28,391	0.14%	大買/
2021/09/06	49	28.80	254	28.81	28.60	-205	28,070	-0.73%	大賣/鉅額交易
2021/09/03	178	29.81	65	29.63	29.65	113	27,372	0.41%	大買/鉅額交易
2021/09/02	145.6	30.35	114	30.15	29.75	31.6	26,649	0.12%	大買/大賣/
2021/09/01	49	31.28	73.5	31.46	31.70	-24.5	24,832	-0.10%
2021/08/31	40	30.38	34	30.35	30.55	6	23,255	0.03%
2021/08/30	221	29.87	236	30.03	30.30	-15	22,256	-0.07%	大買/大賣/
2021/08/27	89	28.77	185.1	28.94	29.40	-96.1	20,464	-0.47%	大賣/
2021/08/26	127	28.61	53.4	28.85	28.30	73.6	19,580	0.38%	大買/
2021/08/25	64	28.30	40	28.26	28.25	24	18,392	0.13%
2021/08/24	50	28.34	37.5	28.32	28.35	12.5	17,703	0.07%
2021/08/23	123.5	27.74	59	27.99	27.85	64.5	16,716	0.39%	大買/
2021/08/20	51	28.11	173	27.80	28.00	-122	15,421	-0.79%	大賣/鉅額交易
2021/08/19	12	26.41	73.5	26.48	26.30	-61.5	13,922	-0.44%
2021/08/18	6	25.15	127	24.95	25.65	-121	13,496	-0.90%	大賣/鉅額交易
2021/08/17	15	25.22	14.5	25.25	25.15	0.5	13,451	0.00%
2021/08/16	65.3	25.10	34	24.95	24.95	31.3	13,491	0.23%
2021/08/13	17	26.40	16	26.33	26.55	1	13,065	0.01%
2021/08/12	16	26.19	3	26.27	26.30	13	12,906	0.10%
2021/08/11	15	26.13	15	25.70	25.50	0	13,049	0.00%
2021/08/10	13.1	26.18	22	26.10	25.90	-8.9	13,174	-0.07%
2021/08/09	56.1	27.18	34.1	26.39	26.20	22	13,468	0.16%
2021/08/06	18	27.02	2	27.05	27.20	16	13,136	0.12%
2021/08/05	31	27.00	4	27.01	27.00	27	13,310	0.20%
2021/08/04	24	26.77	8	27.07	26.70	16	13,735	0.12%
2021/08/03	16	27.17	59	27.34	27.40	-43	13,595	-0.32%
2021/08/02	38	27.12	13.4	27.10	27.25	24.6	13,319	0.18%
2021/07/30	48	25.72	32	26.23	26.05	16	12,791	0.13%
2021/07/29	10	25.19	27	25.43	25.70	-17	12,223	-0.14%
2021/07/28	1	23.95	6	23.86	24.00	-5	11,653	-0.04%
2021/07/26	0	0.00	2	23.95	23.90	-2	12,524	-0.02%
2021/07/22	2	24.00	0	0.00	23.95	2	14,017	0.01%
2021/07/21	3	24.10	9	24.36	23.90	-6	15,752	-0.04%
2021/07/20	4	23.95	0	0.00	23.90	4	15,822	0.03%
2021/07/19	22	24.20	6	24.35	24.10	16	15,988	0.10%
2021/07/16	67	24.66	23	24.48	24.30	44	16,489	0.27%
2021/07/15	33	24.22	0	0.00	24.45	33	16,845	0.20%
2021/07/13	11	24.40	1	24.10	24.15	10	17,531	0.06%
2021/07/12	2	24.70	12	24.57	24.40	-10	17,590	-0.06%
2021/07/09	0	0.00	5	24.65	24.60	-5	17,700	-0.03%
2021/07/07	2	24.35	4	24.38	24.35	-2	18,198	-0.01%
2021/07/06	24	24.32	0	0.00	24.25	24	18,397	0.13%
2021/07/05	0	0.00	1	24.35	24.50	-1	18,573	-0.01%
2021/07/02	10	24.50	2	24.65	24.40	8	18,694	0.04%
2021/07/01	1	24.95	1	24.70	24.55	0	18,914	0.00%
2021/06/30	44	25.38	12.4	25.23	24.70	31.6	19,271	0.16%
2021/06/29	31	24.74	31	24.82	25.30	0	18,860	0.00%
2021/06/28	14	24.02	4	24.09	24.00	10	18,604	0.05%
2021/06/25	2	24.20	0	24.00	24.05	2	18,732	0.01%
2021/06/24	5	24.30	2	24.20	24.20	3	18,880	0.02%
2021/06/23	5	24.10	7	24.40	24.30	-2	19,086	-0.01%
2021/06/22	1	24.30	4	24.58	23.85	-3	19,419	-0.02%
2021/06/21	11	23.99	0	0.00	23.70	11	19,485	0.06%
2021/06/18	1	24.90	0	0.00	24.90	1	19,544	0.01%
2021/06/17	50	25.65	10	25.50	25.35	40	19,736	0.20%
2021/06/16	0	0.00	5	25.26	25.45	-5	20,060	-0.02%
2021/06/15	10	25.50	0	0.00	25.30	10	20,441	0.05%
2021/06/11	2	24.95	35	25.20	24.85	-33	20,965	-0.16%
2021/06/10	0	0.00	6	24.74	24.90	-6	21,728	-0.03%
2021/06/09	10	25.30	1	25.15	24.90	9	23,096	0.04%
2021/06/02	5	25.20	0	0.00	25.00	5	25,482	0.02%
2021/06/01	0	0.00	4	24.85	24.85	-4	26,165	-0.02%
2021/05/28	10	25.00	2	24.95	24.90	8	30,057	0.03%
2021/05/27	1	25.00	0	0.00	25.00	1	33,968	0.00%
2021/05/26	0	0.00	3	24.15	24.35	-3	34,764	-0.01%
2021/05/25	0	0.00	5	23.70	23.80	-5	35,093	-0.01%
2021/05/21	0	0.00	15	23.18	23.25	-15	35,875	-0.04%
2021/05/20	5	23.00	0	0.00	23.00	5	36,456	0.01%
2021/05/19	1	23.45	13	23.04	23.35	-12	37,310	-0.03%
2021/05/18	1	22.20	29	22.09	22.40	-28	38,202	-0.07%
2021/05/17	14	20.67	6	20.81	20.55	8	38,268	0.02%
2021/05/14	38	21.89	27	22.72	22.50	11	38,046	0.03%
2021/05/13	4	22.10	0	0.00	22.30	4	37,874	0.01%
2021/05/12	9	22.61	68	23.09	22.90	-59	37,688	-0.16%
2021/05/11	8	24.21	4	24.59	24.25	4	37,222	0.01%
2021/05/10	4	25.60	6	25.74	25.70	-2	37,091	-0.01%
2021/05/07	0	0.00	46	25.53	25.65	-46	37,745	-0.12%
2021/05/06	3	24.72	25	24.71	24.60	-22	37,769	-0.06%
2021/05/05	37	24.78	60	24.92	24.55	-23	37,819	-0.06%
2021/05/04	41	25.42	149	24.83	24.70	-108	38,316	-0.28%	大賣/鉅額交易
2021/05/03	239	26.23	170	25.79	25.75	69	38,045	0.18%	大買/大賣/
2021/04/29	107	27.44	39	27.16	27.00	68	37,927	0.18%	大買/
2021/04/28	167	28.37	73	28.55	27.95	94	37,887	0.25%	大買/
2021/04/27	130	28.10	198	28.10	28.55	-68	37,354	-0.18%	大買/大賣/
2021/04/26	82	27.21	15	27.29	26.90	67	36,776	0.18%
2021/04/23	1	26.85	12	26.85	26.85	-11	36,871	-0.03%
2021/04/22	11	27.29	19	27.58	26.60	-8	36,995	-0.02%
2021/04/21	12	27.60	46	27.45	27.25	-34	36,807	-0.09%
2021/04/20	6	27.33	5	27.05	27.20	1	36,858	0.00%
2021/04/19	22	27.32	17	27.39	27.30	5	37,612	0.01%
2021/04/16	1	26.50	22	26.60	26.50	-21	37,472	-0.06%
2021/04/15	5	26.15	23	26.31	26.15	-18	37,690	-0.05%
2021/04/14	44	25.96	10	25.80	25.80	34	38,428	0.09%
2021/04/13	20	26.78	29	26.44	26.30	-9	38,688	-0.02%
2021/04/12	13	26.47	77	26.42	26.30	-64	38,729	-0.17%
2021/04/09	5	26.71	27	26.79	26.70	-22	39,016	-0.06%
2021/04/08	30	27.07	18.5	27.09	27.10	11.5	39,108	0.03%
2021/04/07	6	27.05	63	27.00	27.25	-57	39,792	-0.14%
2021/04/06	32	26.58	75	26.51	26.60	-43	40,441	-0.11%
2021/04/01	16	26.85	22	26.88	26.85	-6	40,937	-0.01%
2021/03/31	10	27.27	2	27.13	27.05	8	41,837	0.02%
2021/03/30	9	27.33	11	27.48	27.30	-2	43,385	0.00%
2021/03/29	20	27.70	1	27.85	27.50	19	45,564	0.04%
2021/03/26	4	27.69	16	27.82	27.60	-12	47,627	-0.03%
2021/03/25	25	27.90	6	27.79	27.60	19	48,995	0.04%
2021/03/24	29	27.59	7	27.56	27.50	22	50,804	0.04%
2021/03/23	40	27.22	30	27.20	27.10	10	51,779	0.02%
2021/03/22	20	27.55	8	27.24	27.40	12	52,246	0.02%
2021/03/19	33	27.64	22	27.66	27.50	11	52,776	0.02%
2021/03/18	35	28.15	10	28.00	28.05	25	54,426	0.05%
2021/03/17	70	28.56	23	28.68	28.20	47	55,388	0.08%
2021/03/16	99	29.16	17	29.34	28.85	82	57,510	0.14%
2021/03/15	62	29.07	44.2	29.01	28.95	17.8	57,333	0.03%
2021/03/12	40	28.22	16	28.14	28.15	24	56,117	0.04%
2021/03/11	11	27.84	8	27.92	27.95	3	55,758	0.01%
2021/03/10	3	28.17	5	27.98	27.90	-2	55,657	0.00%
2021/03/09	9	27.95	11	28.01	28.35	-2	55,980	0.00%
2021/03/08	19	28.22	2	28.38	28.15	17	55,962	0.03%
2021/03/05	16	28.47	21	28.57	28.45	-5	55,390	-0.01%
2021/03/04	26	28.67	18.4	28.91	28.20	7.6	55,682	0.01%
2021/03/03	217.9	29.76	173	29.55	29.35	44.9	55,313	0.08%	大買/大賣/
2021/03/02	125	28.95	148.1	29.60	29.45	-23.1	52,522	-0.04%	大買/大賣/
2021/02/26	57	27.77	77	27.95	27.95	-20	48,714	-0.04%
2021/02/25	11	27.29	18	27.29	27.50	-7	47,957	-0.01%
2021/02/24	35	27.44	37	27.53	27.20	-2	47,557	0.00%
2021/02/23	18	27.09	56	27.04	27.00	-38	47,006	-0.08%
2021/02/22	45	27.30	6	27.21	26.95	39	46,677	0.08%
2021/02/19	93	27.52	44	27.43	27.45	49	46,058	0.11%
2021/02/18	77	26.70	78	26.70	27.45	-1	45,195	0.00%
2021/02/17	44	25.60	9	25.80	25.55	35	44,094	0.08%
2021/02/05	14	25.37	25	25.45	25.10	-11	43,931	-0.03%
2021/02/04	48	25.32	5	25.31	25.35	43	43,843	0.10%
2021/02/03	1	25.10	3	25.57	25.15	-2	43,840	0.00%
2021/02/02	10	25.31	13	25.10	25.00	-3	43,770	-0.01%
2021/02/01	3	24.90	14	24.99	25.10	-11	43,710	-0.03%
2021/01/29	22	26.07	46	25.74	25.20	-24	43,600	-0.06%
2021/01/28	15	24.91	32	24.90	24.90	-17	42,959	-0.04%
2021/01/27	13	25.93	9	26.05	25.60	4	43,016	0.01%
2021/01/26	33	26.70	50	26.77	25.90	-17	43,276	-0.04%
2021/01/25	6	26.06	11	26.10	26.10	-5	42,870	-0.01%
2021/01/22	9	26.38	22	26.11	26.50	-13	42,980	-0.03%
2021/01/21	15	26.10	1	26.25	26.20	14	42,821	0.03%
2021/01/20	25	26.45	29	26.10	25.55	-4	42,792	-0.01%
2021/01/19	77	26.71	61	26.73	26.85	16	42,639	0.04%
2021/01/18	5	24.51	26	24.13	25.15	-21	42,172	-0.05%
2021/01/15	11	24.91	25	25.05	24.45	-14	44,252	-0.03%
2021/01/14	24	25.38	1.2	25.38	25.20	22.8	44,550	0.05%
2021/01/13	35	25.40	12	25.13	25.15	23	44,557	0.05%
2021/01/12	19.2	25.18	61.2	24.83	25.40	-42	44,187	-0.09%
2021/01/11	30	24.61	76	24.65	24.40	-46	43,320	-0.11%
2021/01/08	16	25.01	61	25.08	25.10	-45	42,925	-0.10%
2021/01/07	46	25.35	125	25.11	25.35	-79	42,587	-0.19%	大賣/
2021/01/06	55	25.92	101	26.33	25.70	-46	41,820	-0.11%	大賣/
2021/01/05	61	26.16	14	26.14	26.15	47	41,312	0.11%
2021/01/04	25	26.92	11	26.81	26.80	14	40,929	0.03%
2020/12/31	48	26.44	59	26.39	26.45	-11	40,482	-0.03%
2020/12/30	59	26.75	34	26.84	26.55	25	40,208	0.06%
2020/12/29	30	26.26	17	26.52	26.15	13	39,361	0.03%
2020/12/28	91	27.15	23	26.93	26.80	68	38,445	0.18%
2020/12/25	509	27.03	39.3	27.28	26.95	469.7	37,476	1.25%	大買/鉅額交易
2020/12/24	114	28.36	166	28.22	27.55	-52	36,509	-0.14%	大買/大賣/
2020/12/23	180	28.28	148	27.55	28.35	32	34,770	0.09%	大買/大賣/
2020/12/22	69	28.03	14	28.08	27.90	55	32,390	0.17%
2020/12/21	106	27.72	47	27.50	27.30	59	30,176	0.20%	大買/
2020/12/18	65	26.88	36	26.97	27.60	29	28,570	0.10%
2020/12/17	47	25.51	43	25.60	25.65	4	26,353	0.02%
2020/12/16	78	25.24	72	25.08	24.75	6	25,278	0.02%
2020/12/15	21	24.88	89.4	24.58	24.45	-68.4	24,972	-0.27%
2020/12/14	62	24.92	43	25.16	25.05	19	24,158	0.08%
2020/12/11	60	23.54	41.5	23.62	23.20	18.5	22,119	0.08%
2020/12/10	86	23.92	65.3	23.85	24.10	20.7	20,722	0.10%
2020/12/09	45.3	21.54	47	21.93	21.95	-1.7	17,953	-0.01%
2020/12/08	9	21.13	3	21.23	21.10	6	17,339	0.03%
2020/12/07	27	21.43	91	21.17	21.10	-64	17,206	-0.37%
2020/12/04	19	21.40	56	21.46	21.45	-37	16,907	-0.22%
2020/12/03	78	21.64	27	21.68	21.55	51	16,642	0.31%
2020/12/02	12	20.95	35	21.12	21.10	-23	16,009	-0.14%
2020/12/01	3	20.72	19	20.75	20.65	-16	15,642	-0.10%
2020/11/30	107	21.20	22	21.43	21.05	85	15,457	0.55%	大買/
2020/11/27	56	19.96	15.6	20.56	20.90	40.4	14,382	0.28%
2020/11/26	30	19.00	0	0.00	19.00	30	13,669	0.22%
2020/11/25	17	19.34	5	19.24	19.10	12	13,591	0.09%
2020/11/24	58	19.01	2	19.05	18.90	56	13,380	0.42%
2020/11/23	6	19.08	3	19.05	19.05	3	13,170	0.02%
2020/11/20	2	19.20	0	0.00	19.10	2	13,132	0.02%
2020/11/19	6	19.35	5	19.60	19.30	1	13,046	0.01%
2020/11/18	5	19.70	0	0.00	19.65	5	13,051	0.04%
2020/11/17	3	19.62	0	0.00	19.60	3	13,063	0.02%
2020/11/16	5	19.89	0	0.00	19.65	5	13,075	0.04%
2020/11/13	5	19.05	27	19.28	19.40	-22	13,079	-0.17%
2020/11/12	2	20.30	2	20.00	19.90	0	12,903	0.00%
2020/11/10	0	0.00	5	20.50	20.35	-5	13,029	-0.04%
2020/11/09	1	20.30	0	0.00	20.40	1	13,295	0.01%
2020/11/06	1	20.50	0	0.00	20.40	1	13,320	0.01%
2020/11/05	10	20.70	0	0.00	20.35	10	13,489	0.07%
2020/11/04	1	20.70	21	20.59	20.50	-20	13,652	-0.15%
2020/11/03	2	20.30	28	20.57	20.45	-26	13,803	-0.19%
2020/11/02	25	20.90	0	0.00	20.70	25	14,771	0.17%
2020/10/30	17	21.15	11	21.05	21.05	6	14,819	0.04%
2020/10/28	7	20.74	2.3	20.64	20.65	4.7	15,384	0.03%
2020/10/27	5	20.96	0	0.00	20.50	5	15,963	0.03%
2020/10/26	56.2	22.25	1	21.70	21.20	55.2	15,584	0.35%
2020/10/23	123	22.58	65.4	22.86	22.80	57.6	14,694	0.39%	大買/
2020/10/22	5	21.35	4	20.25	21.35	1	12,221	0.01%
2020/10/21	11	19.83	3	20.00	19.45	8	11,583	0.07%
2020/10/20	2	18.83	0	0.00	19.15	2	11,223	0.02%
2020/10/19	0	0.00	2	18.40	18.70	-2	11,116	-0.02%
2020/10/13	0	0.00	1	18.35	18.40	-1	10,802	-0.01%
2020/10/12	10	18.10	0	0.00	18.15	10	10,734	0.09%
2020/10/08	7	17.84	0	0.00	18.00	7	10,751	0.07%
2020/09/30	1	16.80	1	16.80	16.80	0	10,750	0.00%
2020/09/29	10	17.05	0	0.00	17.05	10	10,731	0.09%
2020/09/28	0	0.00	4.8	15.24	15.50	-4.8	10,501	-0.05%
2020/09/25	0	0.00	2	15.30	15.20	-2	10,542	-0.02%
2020/09/24	1	15.35	0	0.00	15.15	1	10,598	0.01%
2020/09/17	2	16.70	0	0.00	16.70	2	10,389	0.02%
2020/09/08	0	0.00	0.2	17.25	17.25	-0.2	10,339	0.00%
2020/08/31	0	0.00	5	17.25	17.20	-5	10,222	-0.05%
2020/08/25	0	0.00	2	17.35	17.40	-2	10,385	-0.02%
2020/08/20	0	0.00	0.8	16.60	16.65	-0.8	10,557	-0.01%
2020/08/19	2	17.35	0	0.00	17.30	2	10,494	0.02%
2020/08/14	20	16.70	0	0.00	17.00	20	10,252	0.20%
2020/08/13	2	16.40	0	0.00	16.50	2	10,026	0.02%
2020/08/10	0	0.00	4	14.73	14.65	-4	9,182	-0.04%
2020/08/07	4	13.29	0	0.00	14.20	4	8,946	0.04%
2020/08/03	5	14.80	0	0.00	14.40	5	6,652	0.08%
2020/07/23	0	0.00	4	21.08	21.20	-4	6,055	-0.07%
2020/07/20	0	0.00	2	21.60	21.45	-2	6,286	-0.03%
2020/07/16	0	0.00	1	21.80	21.60	-1	6,405	-0.02%
2020/07/15	0	0.00	17	21.72	21.65	-17	6,433	-0.26%
2020/07/14	0	0.00	18	21.41	21.40	-18	6,460	-0.28%
2020/07/13	0	0.00	13	21.46	21.40	-13	6,513	-0.20%
2020/07/10	0	0.00	2	20.58	20.80	-2	6,805	-0.03%
2020/07/09	0	0.00	1	20.80	20.35	-1	6,897	-0.01%
2020/07/06	0	0.00	1.4	18.30	18.50	-1.4	6,967	-0.02%
2020/07/01	2	18.90	10	18.90	18.90	-8	7,286	-0.11%
2020/06/30	15	21.29	6	21.18	21.00	9	7,451	0.12%
2020/06/29	1	21.50	1	21.45	21.35	0	7,376	0.00%
2020/06/24	0	0.00	2.8	21.04	21.00	-2.8	7,404	-0.04%
2020/06/23	6	21.22	1	21.40	21.10	5	7,459	0.07%
2020/06/18	1	21.05	0	0.00	21.10	1	7,621	0.01%
2020/06/17	1	21.25	0	0.00	21.05	1	7,692	0.01%
2020/06/16	1	21.60	1	21.60	21.50	0	7,811	0.00%
2020/06/12	2	20.10	2	20.68	21.05	0	8,021	0.00%
2020/06/10	0	0.00	6	21.75	21.70	-6	8,231	-0.07%
2020/06/09	0	0.00	2	21.65	21.65	-2	8,454	-0.02%
2020/06/05	2	21.90	0	0.00	21.80	2	8,542	0.02%
2020/06/03	0	0.00	14	21.98	21.95	-14	8,648	-0.16%
2020/06/02	13	21.62	12	21.80	21.70	1	8,681	0.01%
2020/06/01	10	21.45	0	0.00	21.15	10	8,641	0.12%
2020/05/29	2	21.20	3	20.92	20.75	-1	8,590	-0.01%
2020/05/27	1	20.10	0	0.00	20.25	1	8,301	0.01%
2020/05/26	1	20.75	22	20.36	20.20	-21	8,363	-0.25%
2020/05/25	6	19.96	2	19.95	20.10	4	8,346	0.05%
2020/05/22	16	20.26	0	0.00	20.40	16	8,342	0.19%
2020/05/21	1	20.45	3	20.58	20.65	-2	8,346	-0.02%
2020/05/15	1	20.35	0	0.00	20.50	1	8,670	0.01%
2020/05/14	2	20.55	3	20.50	20.50	-1	8,683	-0.01%
2020/05/13	1	21.35	1	21.20	21.20	0	8,698	0.00%
2020/05/12	20	21.03	3	20.90	20.90	17	8,665	0.20%
2020/05/11	4	21.56	3	21.40	21.40	1	8,647	0.01%
2020/05/08	4	21.99	21	21.90	21.80	-17	8,641	-0.20%
2020/05/07	10	22.27	16	22.07	21.90	-6	8,568	-0.07%
2020/05/06	35	22.65	37	23.23	22.70	-2	8,363	-0.02%
2020/05/05	8	21.53	17	21.01	21.85	-9	7,974	-0.11%
2020/05/04	1	20.80	0	0.00	20.80	1	7,918	0.01%
2020/04/30	12	21.28	2.3	21.60	21.50	9.7	7,860	0.12%
2020/04/29	13	21.03	1	21.05	21.05	12	7,796	0.15%
2020/04/28	14	21.26	11	21.04	20.90	3	7,859	0.04%
2020/04/27	15	21.13	4	20.95	20.95	11	7,950	0.14%
2020/04/20	13	22.60	1	22.45	22.45	12	7,775	0.15%
2020/04/17	7	22.95	1	22.65	22.65	6	7,812	0.08%
2020/04/16	1	22.80	1	22.75	22.75	0	7,755	0.00%
2020/04/15	25	22.20	1	22.50	22.50	24	7,678	0.31%
2020/04/14	2	22.95	2	22.60	22.60	0	7,353	0.00%
2020/04/13	31.4	22.55	0	0.00	22.60	31.4	7,245	0.43%
2020/04/09	0	0.00	15	22.37	22.40	-15	7,182	-0.21%
2020/04/08	1	22.40	15.9	22.57	22.80	-14.9	7,182	-0.21%
2020/04/07	2	22.83	11	22.57	22.45	-9	7,275	-0.12%
2020/04/06	1	21.90	22	21.66	22.15	-21	7,363	-0.29%
2020/04/01	14	20.40	13	20.93	20.90	1	7,208	0.01%
2020/03/31	0	0.00	25	19.86	19.60	-25	6,975	-0.36%
2020/03/30	1	19.45	1	19.70	19.70	0	6,938	0.00%
2020/03/27	10	19.64	1	19.50	19.40	9	6,887	0.13%
2020/03/26	2	19.63	4	19.50	19.50	-2	6,850	-0.03%
2020/03/25	1	19.60	2	19.08	19.30	-1	6,868	-0.01%
2020/03/24	1	17.45	0	0.00	18.15	1	6,813	0.01%
2020/03/23	2	17.03	2	17.13	16.90	0	6,854	0.00%
2020/03/20	15	17.97	1	18.30	17.85	14	6,847	0.20%
2020/03/19	12	16.99	4	17.85	17.30	8	6,753	0.12%
2020/03/18	0	0.00	2	18.45	18.15	-2	6,706	-0.03%
2020/03/17	9	18.26	37	18.37	18.55	-28	6,705	-0.42%
2020/03/13	5	16.90	5	18.30	18.30	0	6,603	0.00%
2020/03/12	1	18.80	0	0.00	18.75	1	6,414	0.02%
2020/03/11	1	19.70	0	0.00	19.70	1	6,388	0.02%
2020/03/10	2	20.05	2	19.90	20.25	0	6,390	0.00%
2020/03/09	3	20.15	1	20.35	19.90	2	6,362	0.03%
2020/03/06	3	21.30	3.1	21.13	21.10	-0.1	6,310	0.00%
2020/03/05	0	0.00	2	22.33	22.30	-2	6,333	-0.03%
2020/03/04	17	21.19	0.7	21.60	21.70	16.3	6,490	0.25%
2020/02/27	0	0.00	2	21.25	21.05	-2	7,238	-0.03%
2020/02/26	0	0.00	15	21.60	21.60	-15	7,278	-0.21%
2020/02/21	1	22.90	1	22.75	22.75	0	7,852	0.00%
2020/02/20	0	0.00	31	23.86	22.60	-31	7,908	-0.39%
2020/02/19	1	22.35	10	23.21	23.40	-9	8,037	-0.11%
2020/02/18	1	21.80	1	22.30	22.30	0	8,335	0.00%
2020/02/17	1	22.20	10	22.07	22.10	-9	8,315	-0.11%
2020/02/14	0	0.00	4	21.90	21.85	-4	8,357	-0.05%
2020/02/13	20	21.50	0	0.00	21.45	20	8,289	0.24%
2020/02/12	0	0.00	2	21.45	21.45	-2	8,350	-0.02%
2020/02/11	2	20.45	10	21.05	21.20	-8	8,321	-0.10%
2020/02/05	0	0.00	10	19.85	19.85	-10	8,454	-0.12%
2020/02/04	0	0.00	15	19.45	19.30	-15	8,606	-0.17%
2020/02/03	0	0.00	0.1	19.15	19.25	-0.1	8,828	0.00%
2020/01/31	0	0.00	50	19.55	19.60	-50	8,952	-0.56%
2020/01/20	0	0.00	5	21.65	21.65	-5	8,809	-0.06%
2020/01/17	5	21.70	0	0.00	21.80	5	8,935	0.06%
2020/01/16	0	0.00	0.3	21.15	21.25	-0.3	8,994	0.00%
2020/01/14	0	0.00	1.1	21.38	21.20	-1.1	9,062	-0.01%
2020/01/13	3	21.40	5	21.55	21.50	-2	9,078	-0.02%
2020/01/10	0	0.00	1	21.00	20.90	-1	9,028	-0.01%
2020/01/09	1	20.90	1	20.80	20.80	0	9,054	0.00%
2020/01/08	2	20.45	2	20.58	20.55	0	9,161	0.00%
2020/01/07	4	20.58	2	20.58	20.70	2	9,209	0.02%
2020/01/03	4	20.78	1	21.15	20.70	3	9,254	0.03%
2020/01/02	0	0.00	3	21.20	21.05	-3	9,261	-0.03%
2019/12/31	7	21.19	2	21.00	21.00	5	9,260	0.05%
2019/12/30	4	22.03	44.4	21.79	22.10	-40.4	9,115	-0.44%
2019/12/27	1	21.10	1.4	20.74	20.85	-0.4	8,982	0.00%
2019/12/25	3	20.43	3	20.47	20.40	0	9,033	0.00%
2019/12/20	0	0.00	0	20.90	20.95	0	9,165	0.00%
2019/12/19	3	20.85	2	20.70	20.70	1	9,054	0.01%
2019/12/18	0	0.00	7	20.90	21.05	-7	9,079	-0.08%
2019/12/16	5	20.65	0	0.00	20.60	5	9,144	0.05%
2019/12/13	36	21.04	0	0.00	20.60	36	9,141	0.39%
2019/12/12	3	21.00	0	0.00	20.90	3	9,128	0.03%
2019/12/11	0	0.00	25	20.65	20.90	-25	9,098	-0.27%
2019/12/09	9	21.37	0	0.00	21.60	9	9,079	0.10%
2019/12/06	8	21.60	0	0.00	21.25	8	9,171	0.09%
2019/12/05	2	21.40	2.1	21.40	21.30	-0.1	9,158	0.00%
2019/12/03	6	21.75	0.4	21.80	21.90	5.6	9,468	0.06%
2019/12/02	1	21.50	4	21.83	21.90	-3	9,716	-0.03%
2019/11/29	3	22.28	4	22.60	22.05	-1	9,780	-0.01%
2019/11/28	10	22.42	7	22.24	22.05	3	9,713	0.03%
2019/11/27	26	23.41	1	23.15	23.15	25	9,664	0.26%
2019/11/26	7	24.15	0	0.00	23.70	7	9,509	0.07%
2019/11/25	13	22.92	5	22.99	23.10	8	9,259	0.09%
2019/11/22	26	23.28	1	22.80	22.85	25	9,413	0.27%
2019/11/21	35	22.11	3.1	22.09	22.40	31.9	9,351	0.34%
2019/11/20	3	21.22	6	21.50	21.85	-3	9,359	-0.03%
2019/11/19	20	20.40	24	20.42	20.95	-4	9,542	-0.04%
2019/11/18	17	20.13	0	0.00	20.30	17	9,567	0.18%
2019/11/15	32	19.32	20	19.43	20.10	12	9,415	0.13%
2019/11/11	2	18.00	2	18.20	18.15	0	9,043	0.00%
2019/11/08	1	18.25	1	18.35	18.40	0	9,101	0.00%
2019/11/06	2	18.25	2	18.38	18.40	0	9,184	0.00%
2019/11/05	2	18.35	0	0.00	18.50	2	9,259	0.02%
2019/11/01	1	18.45	3	18.13	18.25	-2	9,375	-0.02%
2019/10/31	5	18.30	3	18.80	18.30	2	9,334	0.02%
2019/10/30	2	18.00	0	0.00	18.05	2	9,275	0.02%
2019/10/28	10	17.90	0	0.00	17.80	10	9,295	0.11%
2019/10/25	8	17.89	0	0.00	17.85	8	9,369	0.09%
2019/10/24	0	0.00	1	17.65	17.70	-1	9,428	-0.01%
2019/10/23	12	16.84	2	16.88	16.95	10	9,422	0.11%
2019/10/18	10	17.10	0	0.00	17.10	10	9,572	0.10%
2019/10/08	1	16.65	0	0.00	16.65	1	10,868	0.01%
2019/09/26	3	17.80	0	0.00	17.25	3	12,731	0.02%
2019/09/23	1	17.85	1	17.90	18.00	0	13,865	0.00%
2019/09/20	0	0.00	2	18.10	18.10	-2	14,276	-0.01%
2019/09/19	12	17.66	2	17.63	17.65	10	14,462	0.07%
2019/09/18	12	17.85	0	0.00	17.80	12	14,824	0.08%
2019/09/16	1	17.80	1	17.75	17.75	0	15,601	0.00%
2019/09/12	2	17.78	2	17.80	17.80	0	15,642	0.00%
2019/09/10	3	17.47	3	17.50	17.25	0	16,545	0.00%
2019/09/09	2	17.15	2	17.20	17.20	0	16,728	0.00%
2019/09/06	0	0.00	1	17.30	17.30	-1	16,931	-0.01%
2019/09/05	1	16.95	1	16.85	17.15	0	17,301	0.00%
2019/09/03	11	17.05	11	17.03	16.85	0	17,605	0.00%
2019/09/02	10	17.20	0	0.00	17.35	10	17,774	0.06%
2019/08/30	0	0.00	3	16.95	16.85	-3	18,056	-0.02%
2019/08/28	1	17.00	1	17.15	16.95	0	18,705	0.00%
2019/08/27	4	16.68	3	16.92	17.20	1	18,767	0.01%
2019/08/26	2	16.45	7	16.96	17.10	-5	18,631	-0.03%
2019/08/23	8	16.83	13	17.01	17.20	-5	18,586	-0.03%
2019/08/22	10	16.50	2	16.68	17.50	8	18,861	0.04%
2019/08/21	8	17.70	3	17.60	17.60	5	18,957	0.03%
2019/08/20	5	18.32	5	18.34	18.45	0	19,025	0.00%
2019/08/19	2	18.60	5	18.63	18.60	-3	19,267	-0.02%
2019/08/16	2	18.50	5	18.55	18.70	-3	19,623	-0.02%
2019/08/15	4	18.51	6	18.62	18.70	-2	19,732	-0.01%
2019/08/14	1	18.75	11	18.85	18.90	-10	19,820	-0.05%
2019/08/13	6	18.68	6	18.71	18.70	0	19,818	0.00%
2019/08/12	3	18.73	2	18.83	19.10	1	19,738	0.01%
2019/08/08	2	18.75	0	0.00	18.75	2	19,845	0.01%
2019/08/07	4	18.65	4	18.70	18.75	0	19,921	0.00%
2019/08/06	3	18.27	6	18.49	19.00	-3	19,922	-0.02%
2019/08/05	2	18.55	4	18.66	18.55	-2	19,963	-0.01%
2019/08/02	17	18.77	12	18.83	18.70	5	20,041	0.02%
2019/08/01	6	19.53	4	19.61	19.15	2	20,065	0.01%
2019/07/30	3	19.73	4	19.56	19.75	-1	19,903	-0.01%
2019/07/29	13	19.33	2	19.33	19.60	11	19,826	0.06%
2019/07/26	1	18.90	0	0.00	19.25	1	19,774	0.01%
2019/07/22	0	0.00	1	19.50	19.80	-1	19,561	-0.01%
2019/07/19	0	0.00	1	19.60	19.65	-1	19,570	-0.01%
2019/07/18	2	19.28	1.3	19.23	19.20	0.7	19,505	0.00%
2019/07/17	2	19.50	3	19.33	19.25	-1	19,357	-0.01%
2019/07/16	2	19.45	4	19.16	19.45	-2	19,196	-0.01%
2019/07/15	2	18.70	2	18.75	19.00	0	19,103	0.00%
2019/07/12	5	18.40	5	18.43	18.45	0	18,755	0.00%
2019/07/11	3	18.75	3	18.92	18.75	0	18,384	0.00%
2019/07/10	3	18.62	4	18.83	18.95	-1	18,198	-0.01%
2019/07/09	5	18.49	4	18.55	18.50	1	17,815	0.01%
2019/07/08	5	18.86	3	18.83	18.95	2	18,178	0.01%
2019/07/05	3	19.20	3	19.10	19.10	0	18,579	0.00%
2019/07/04	2	19.70	2	19.50	19.35	0	18,778	0.00%
2019/07/03	3	19.50	6	19.53	19.30	-3	18,997	-0.02%
2019/07/02	6	19.41	9	19.42	19.15	-3	18,961	-0.02%
2019/07/01	6.2	19.18	2	19.08	19.85	4.2	18,755	0.02%
2019/06/28	5	18.63	6	18.70	18.75	-1	18,324	-0.01%
2019/06/27	4	18.88	4	18.98	18.90	0	18,068	0.00%
2019/06/26	3	18.85	0	0.00	19.20	3	17,757	0.02%
2019/06/24	2	19.15	12	19.50	19.75	-10	17,605	-0.06%
2019/06/21	2	19.20	0	0.00	19.15	2	17,811	0.01%
2019/06/20	0	0.00	10	19.80	19.70	-10	17,353	-0.06%
2019/06/19	20	19.35	3	19.68	19.80	17	17,381	0.10%
2019/06/18	8	19.81	7	19.37	19.15	1	17,041	0.01%
2019/06/17	4	20.39	4	20.46	20.55	0	16,477	0.00%
2019/06/13	1	20.60	3	21.12	20.80	-2	15,965	-0.01%
2019/06/12	22	20.35	20	20.18	20.55	2	15,473	0.01%
2019/06/11	3	20.65	0	0.00	20.30	3	15,276	0.02%
2019/06/06	4	22.74	0	0.00	22.10	4	14,340	0.03%
2019/06/05	0	0.00	3	21.50	21.70	-3	13,972	-0.02%
2019/05/29	0	0.00	3	21.80	21.15	-3	12,918	-0.02%
2019/05/28	0	0.00	2	22.20	22.25	-2	12,559	-0.02%
2019/05/27	2	22.35	0	0.00	22.35	2	12,165	0.02%
2019/05/24	5	22.35	3.2	22.15	22.20	1.8	12,444	0.01%
2019/05/22	0	0.00	8	23.48	23.05	-8	11,768	-0.07%
2019/05/16	5	22.80	0	0.00	22.10	5	11,616	0.04%
2019/05/13	1	22.00	0	0.00	21.20	1	11,421	0.01%
2019/05/07	3	23.30	0	0.00	23.10	3	11,212	0.03%
2019/05/06	10	23.45	10	23.40	23.40	0	11,262	0.00%
2019/05/02	3	23.60	0.1	23.35	23.50	3	11,287	0.03%
2019/04/26	0	0.00	2	23.60	23.65	-2	11,647	-0.02%
2019/04/24	1	24.80	0	0.00	24.20	1	12,488	0.01%
2019/04/23	1	25.25	0	0.00	25.20	1	12,894	0.01%
2019/04/18	20	25.25	1	24.70	24.70	19	13,872	0.14%
2019/04/17	2	25.65	3	26.07	25.85	-1	14,091	-0.01%
2019/04/16	3	26.02	0	0.00	26.60	3	14,126	0.02%
2019/04/15	0	0.00	10	29.25	27.70	-10	14,031	-0.07%
2019/04/12	0	0.00	2	29.60	29.50	-2	14,076	-0.01%
2019/04/11	53	29.87	35	29.41	29.55	18	13,466	0.13%
2019/04/10	17	28.81	11	29.54	29.80	6	13,209	0.05%
2019/04/09	0	0.00	7	27.65	28.30	-7	13,365	-0.05%
2019/04/08	0	0.00	40	25.41	25.75	-40	13,374	-0.30%
2019/04/03	0	0.00	2	23.40	23.45	-2	14,466	-0.01%
2019/04/02	14	23.54	3.2	23.88	23.65	10.8	15,329	0.07%
2019/04/01	4	23.83	2	24.10	24.15	2	16,177	0.01%
2019/03/29	6	24.28	2.4	24.26	24.30	3.6	17,091	0.02%
2019/03/28	3	23.72	19.4	23.92	24.75	-16.4	17,237	-0.10%
2019/03/26	4	24.63	14	24.84	24.85	-10	17,551	-0.06%
2019/03/25	32	24.54	5	24.14	24.90	27	17,804	0.15%
2019/03/22	0	0.00	4	26.05	25.65	-4	18,464	-0.02%
2019/03/21	1	25.80	0	0.00	26.15	1	18,702	0.01%
2019/03/20	2	26.40	2	26.75	26.65	0	18,771	0.00%
2019/03/15	0	0.00	1	26.50	26.25	-1	19,389	-0.01%
2019/03/14	0	0.00	0	25.65	25.80	0	19,455	0.00%
2019/03/12	0	0.00	11	25.97	26.00	-11	20,047	-0.05%
2019/03/08	10	25.50	0	0.00	25.55	10	20,845	0.05%
2019/03/06	1	26.20	15	26.32	26.05	-14	24,135	-0.06%
2019/03/05	2	26.35	0	0.00	26.30	2	24,464	0.01%
2019/02/27	7	26.11	12	26.43	26.80	-5	25,603	-0.02%
2019/02/26	17	25.55	21	26.04	26.05	-4	25,578	-0.02%
2019/02/25	3	25.70	8	26.24	26.40	-5	25,626	-0.02%
2019/02/22	16	26.51	7	27.09	25.90	9	25,797	0.03%
2019/02/20	0	0.00	4.9	26.11	26.30	-4.9	25,820	-0.02%
2019/02/19	0.1	25.70	0	0.00	25.80	0.1	26,184	0.00%
2019/02/14	4	26.43	3	26.48	26.30	1	27,498	0.00%
2019/02/11	4	26.35	0	0.00	25.80	4	28,180	0.01%
2019/01/30	0	0.00	5	26.73	26.90	-5	28,316	-0.02%
2019/01/29	2	26.25	4	26.30	26.10	-2	28,678	-0.01%
2019/01/28	6	26.42	0	0.00	26.10	6	29,234	0.02%
2019/01/25	1	27.05	1	26.95	27.10	0	29,464	0.00%
2019/01/24	2	26.50	4	26.54	26.65	-2	29,714	-0.01%
2019/01/23	0	0.00	2	26.45	26.35	-2	29,965	-0.01%
2019/01/22	0	0.00	3	26.22	26.25	-3	30,405	-0.01%
2019/01/18	6	25.53	9	25.72	26.10	-3	31,328	-0.01%
2019/01/17	4	25.68	4	26.00	25.60	0	31,591	0.00%
2019/01/16	12	25.98	7	26.27	25.50	5	32,071	0.02%
2019/01/15	6	26.18	7	25.78	26.60	-1	32,225	0.00%
2019/01/14	10	25.68	12	25.48	24.90	-2	32,476	-0.01%
2019/01/11	6	26.53	11	26.38	26.95	-5	32,773	-0.02%
2019/01/10	13	26.42	7	26.83	25.85	6	33,515	0.02%
2019/01/09	8	26.99	13	26.71	27.05	-5	33,874	-0.01%
2019/01/08	18	26.44	23	26.64	26.45	-5	33,861	-0.01%
2019/01/07	0	0.00	3	25.97	26.50	-3	33,744	-0.01%
2019/01/04	5	25.28	20	25.51	25.35	-15	33,857	-0.04%
2019/01/03	3	25.32	3	25.63	25.90	0	34,133	0.00%
2018/12/28	7	25.89	7	25.64	25.90	0	34,188	0.00%
2018/12/27	19	25.85	11.6	25.76	25.35	7.4	33,933	0.02%
2018/12/26	16	25.00	16	25.18	25.15	0	33,591	0.00%
2018/12/25	33	24.07	31	24.21	25.00	2	33,485	0.01%
2018/12/24	19	25.08	11	25.26	24.30	8	32,466	0.02%
2018/12/22	20	27.32	9	27.96	26.95	11	31,995	0.03%
2018/12/21	41	31.27	19	31.62	29.85	22	31,703	0.07%
2018/12/20	6	33.30	4	33.41	33.15	2	30,989	0.01%
2018/12/19	6	34.63	15.7	33.84	33.50	-9.7	30,839	-0.03%
2018/12/18	8	32.95	5	33.52	33.80	3	30,333	0.01%
2018/12/17	35	33.39	37	33.17	34.00	-2	30,131	-0.01%
2018/12/14	6	32.48	2	32.40	32.40	4	28,984	0.01%
2018/12/13	4	36.30	0.5	35.95	35.95	3.5	28,779	0.01%
2018/12/12	7	36.76	4	36.84	37.15	3	28,657	0.01%
2018/12/11	14	36.88	20	37.13	37.25	-6	28,519	-0.02%
2018/12/10	10	35.87	4	36.34	35.70	6	28,628	0.02%
2018/12/07	8	37.16	11	37.20	36.95	-3	28,793	-0.01%
2018/12/06	6	37.33	4	37.18	37.15	2	28,827	0.01%
2018/12/05	4	38.30	7	38.66	38.05	-3	28,641	-0.01%
2018/12/04	12	39.50	13	39.70	38.80	-1	28,707	0.00%
2018/12/03	10	39.49	8	39.53	39.55	2	28,520	0.01%
2018/11/30	14	39.91	17	40.55	40.50	-3	28,076	-0.01%
2018/11/29	11	40.28	15	40.11	39.85	-4	25,114	-0.02%
2018/11/28	11	39.95	11	39.88	39.50	0	24,866	0.00%
2018/11/27	30	40.48	14	40.85	39.60	16	24,623	0.06%
2018/11/26	17	39.57	28	40.50	42.40	-11	24,142	-0.05%
2018/11/23	4	38.85	5	39.05	39.05	-1	23,760	0.00%
2018/11/22	7	39.23	27	39.60	39.00	-20	23,704	-0.08%
2018/11/21	1	40.00	20	39.83	40.00	-19	23,783	-0.08%
2018/11/20	0	0.00	3	39.98	39.45	-3	23,649	-0.01%
2018/11/19	16	40.02	5.1	40.28	39.75	10.9	23,601	0.05%
2018/11/16	18	40.41	19	40.65	41.00	-1	23,394	0.00%
2018/11/15	34	39.95	17	39.99	40.30	17	23,108	0.07%
2018/11/14	25	38.89	21	38.75	38.60	4	22,939	0.02%
2018/11/13	7	37.44	16	37.68	38.00	-9	22,676	-0.04%
2018/11/12	15	37.43	7	37.78	37.20	8	22,724	0.04%
2018/11/09	9	38.89	2	39.05	39.00	7	22,757	0.03%
2018/11/08	9	39.72	8	39.84	39.60	1	22,725	0.00%
2018/11/07	9	39.85	9	39.99	40.10	0	22,718	0.00%
2018/11/06	6	39.68	11	39.81	40.10	-5	22,607	-0.02%
2018/11/05	16	38.68	17	39.33	39.80	-1	22,259	0.00%
2018/11/02	9	36.64	10	36.91	37.45	-1	21,966	0.00%
2018/11/01	72	36.95	84	37.02	37.20	-12	21,945	-0.05%
2018/10/31	6	34.88	12	35.58	36.00	-6	21,813	-0.03%
2018/10/30	9	33.54	9	33.82	33.75	0	21,765	0.00%
2018/10/29	18	33.60	9	34.21	33.90	9	21,676	0.04%
2018/10/26	6	36.00	3	36.43	35.80	3	21,604	0.01%
2018/10/25	14	36.69	13	36.33	36.95	1	21,657	0.00%
2018/10/24	26	35.20	25	35.62	36.00	1	21,581	0.00%
2018/10/23	22	35.40	15	35.53	35.00	7	21,479	0.03%
2018/10/22	16	35.88	13	36.51	37.05	3	21,681	0.01%
2018/10/19	19	37.11	21	37.25	37.50	-2	22,296	-0.01%
2018/10/18	59	39.57	36	41.48	37.20	23	22,007	0.10%
2018/10/17	4	40.05	12	39.76	41.25	-8	21,744	-0.04%
2018/10/16	9	37.74	19	37.72	37.80	-10	21,618	-0.05%
2018/10/15	11	38.07	5	38.61	38.00	6	22,531	0.03%
2018/10/12	16	38.49	7	38.54	38.80	9	23,536	0.04%
2018/10/11	7	37.13	52	36.40	38.60	-45	25,095	-0.18%
2018/10/09	1	38.45	3	38.45	38.45	-2	26,003	-0.01%
2018/10/08	11	38.59	3	38.53	38.35	8	27,388	0.03%
2018/10/05	9	38.62	10	39.01	39.30	-1	28,407	0.00%
2018/10/04	4	39.01	7	39.22	39.45	-3	29,031	-0.01%
2018/10/03	4	38.73	20.3	39.22	39.40	-16.3	29,678	-0.05%
2018/10/02	12	38.13	23	38.47	39.00	-11	31,099	-0.04%
2018/10/01	31	37.64	7	38.16	37.20	24	31,768	0.08%
2018/09/28	1.1	39.55	12	39.93	40.30	-10.9	31,799	-0.03%
2018/09/27	14	38.95	19	39.00	39.15	-5	31,405	-0.02%
2018/09/26	16	37.78	12	37.95	38.30	4	31,731	0.01%
2018/09/25	28	37.87	34	37.68	37.80	-6	31,642	-0.02%
2018/09/21	0	0.00	3	36.45	36.95	-3	31,567	-0.01%
2018/09/20	14	37.02	13	36.95	36.10	1	31,754	0.00%
2018/09/19	12	37.09	13	36.97	36.90	-1	31,926	0.00%
2018/09/18	3	36.80	4	36.76	37.00	-1	32,060	0.00%
2018/09/17	1	36.75	1	37.00	36.85	0	32,169	0.00%
2018/09/14	45	37.04	44	36.77	36.75	1	32,605	0.00%
2018/09/13	40	35.99	44	36.48	36.55	-4	32,620	-0.01%
2018/09/12	30	33.53	34	34.06	34.10	-4	33,037	-0.01%
2018/09/11	3	32.43	9	32.61	32.90	-6	33,312	-0.02%
2018/09/10	29	32.16	40	33.02	31.40	-11	33,526	-0.03%
2018/09/07	8	34.72	10	34.80	34.60	-2	33,685	-0.01%
2018/09/06	3	35.40	1	35.15	35.50	2	33,649	0.01%
2018/09/05	7	35.77	2	35.78	35.40	5	33,726	0.01%
2018/09/04	5	36.65	5	36.50	36.50	0	33,932	0.00%
2018/09/03	6	36.73	1	36.60	36.45	5	34,137	0.01%
2018/08/31	22	37.82	1.3	37.73	37.50	20.7	34,049	0.06%
2018/08/30	4	38.64	5	38.55	38.20	-1	34,000	0.00%
2018/08/29	11	38.05	1	37.65	38.00	10	33,850	0.03%
2018/08/28	1	37.90	8	37.91	37.90	-7	33,990	-0.02%
2018/08/27	10	36.92	8	37.11	36.95	2	33,762	0.01%
2018/08/24	3	36.80	3	37.02	37.00	0	33,703	0.00%
2018/08/23	25	37.23	19.3	37.22	37.35	5.7	33,748	0.02%
2018/08/22	2	36.15	7.2	36.56	36.45	-5.2	33,591	-0.02%
2018/08/21	17	36.34	27	36.32	37.00	-10	33,515	-0.03%
2018/08/20	21	34.60	23	34.71	34.90	-2	33,258	-0.01%
2018/08/17	13	36.03	15	36.16	35.95	-2	32,963	-0.01%
2018/08/16	19	36.85	9	37.13	36.50	10	32,932	0.03%
2018/08/15	6	37.66	8	37.83	37.75	-2	32,796	-0.01%
2018/08/14	6	37.53	6	37.75	38.00	0	32,689	0.00%
2018/08/13	22	36.94	53	36.81	37.85	-31	32,452	-0.10%
2018/08/10	7	37.85	5	38.10	37.55	2	32,335	0.01%
2018/08/09	15	38.00	9	38.13	38.50	6	32,402	0.02%
2018/08/08	23	38.09	7	38.46	38.50	16	32,045	0.05%
2018/08/07	38	38.71	9	38.27	37.80	29	31,959	0.09%
2018/08/06	11	37.74	64.7	37.48	38.40	-53.7	31,876	-0.17%
2018/08/03	12	38.64	6	38.60	38.30	6	31,840	0.02%
2018/08/02	33	38.40	21	38.46	38.25	12	31,622	0.04%
2018/08/01	22	39.10	25.7	39.40	38.55	-3.7	31,208	-0.01%
2018/07/31	18	38.67	15	39.09	39.00	3	30,949	0.01%
2018/07/30	20	39.58	16	39.52	38.85	4	30,952	0.01%
2018/07/27	59	40.64	25	40.25	40.30	34	30,732	0.11%
2018/07/26	36	39.83	46.9	39.77	41.00	-10.9	30,091	-0.04%
2018/07/25	26	37.71	42	38.02	37.80	-16	28,944	-0.06%
2018/07/24	148	38.13	144	38.39	37.85	4	28,687	0.01%	大買/大賣/
2018/07/23	43	36.65	54	37.18	37.70	-11	28,353	-0.04%
2018/07/20	52	37.72	22	37.66	37.85	30	28,098	0.11%
2018/07/19	39	37.83	61.9	37.89	39.10	-22.9	27,102	-0.08%
2018/07/18	107	38.42	59	38.17	36.30	48	26,238	0.18%	大買/
2018/07/17	41	37.64	55.1	37.45	38.50	-14.1	24,840	-0.06%
2018/07/16	46	36.03	92	36.18	36.90	-46	24,405	-0.19%
2018/07/13	64	34.37	60	34.58	35.30	4	23,929	0.02%
2018/07/12	32	32.90	42	33.03	33.10	-10	24,538	-0.04%
2018/07/11	68	31.76	54.8	31.94	32.20	13.2	23,919	0.06%
2018/07/10	176	31.66	168	32.90	31.30	8	23,340	0.03%	大買/大賣/
2018/07/09	8	29.86	40	30.18	30.90	-32	22,037	-0.15%
2018/07/06	46	28.32	21	28.44	28.10	25	21,204	0.12%
2018/07/05	20	27.51	7.4	27.72	27.80	12.6	20,833	0.06%
2018/07/04	10	27.84	45	27.85	28.15	-35	21,097	-0.17%
2018/07/03	2	26.65	0.8	26.45	26.60	1.2	20,684	0.01%
2018/07/02	11	26.58	6	26.84	27.00	5	20,737	0.02%
2018/06/29	18	26.89	40	27.15	27.10	-22	20,693	-0.11%
2018/06/28	1	25.45	1	25.65	25.45	0	20,663	0.00%
2018/06/27	11	26.51	4	27.20	26.50	7	20,964	0.03%
2018/06/26	0	0.00	17	27.10	26.85	-17	21,086	-0.08%
2018/06/25	46	27.78	69	27.82	27.00	-23	21,130	-0.11%
2018/06/22	7	27.47	37	27.91	28.00	-30	20,991	-0.14%
2018/06/21	60	27.63	57	27.68	27.90	3	20,985	0.01%
2018/06/20	77	27.10	47	26.95	27.00	30	21,129	0.14%
2018/06/19	116	26.31	98	26.31	26.30	18	21,445	0.08%	大買/
2018/06/15	2	26.00	7	25.90	26.10	-5	21,482	-0.02%
2018/06/14	1	24.70	0	0.00	24.70	1	21,324	0.00%
2018/06/13	1	25.10	1	24.75	24.75	0	21,610	0.00%
2018/06/12	3	24.77	8	24.94	25.75	-5	21,844	-0.02%
2018/06/11	1	24.00	26	24.15	24.00	-25	22,367	-0.11%
2018/06/08	6	23.43	1	23.30	23.30	5	22,829	0.02%
2018/06/07	0	0.00	3	23.90	23.35	-3	23,263	-0.01%
2018/06/06	3	23.40	0	0.00	23.40	3	23,888	0.01%
2018/06/05	30	23.85	15	23.59	23.55	15	24,446	0.06%
2018/06/04	4	22.98	6	22.91	22.95	-2	24,801	-0.01%
2018/06/01	2	22.75	6	22.91	23.05	-4	25,229	-0.02%
2018/05/31	2	22.65	1	22.75	22.55	1	25,319	0.00%
2018/05/30	0	0.00	6	22.51	22.80	-6	25,375	-0.02%
2018/05/29	3	22.95	5	22.95	22.75	-2	25,592	-0.01%
2018/05/28	4	22.83	3	22.83	22.80	1	25,703	0.00%
2018/05/25	8	23.18	1	23.10	23.10	7	25,810	0.03%
2018/05/24	17	23.74	16	23.55	23.65	1	25,851	0.00%
2018/05/22	12	22.56	11	22.87	22.65	1	26,037	0.00%
2018/05/21	0	0.00	7	23.09	23.00	-7	26,254	-0.03%
2018/05/17	4	22.90	9	23.08	23.20	-5	26,496	-0.02%
2018/05/16	11	22.29	21	22.30	22.30	-10	26,423	-0.04%
2018/05/15	2	22.80	2	23.10	22.70	0	26,477	0.00%
2018/05/14	20	23.10	1	23.15	23.15	19	26,886	0.07%
2018/05/11	1	22.65	10	22.60	22.90	-9	26,943	-0.03%
2018/05/10	7	22.16	1	22.45	21.95	6	26,822	0.02%
2018/05/08	3	22.40	11	22.53	22.60	-8	26,916	-0.03%
2018/05/07	7	22.20	1	22.60	22.25	6	27,186	0.02%
2018/05/04	14	21.56	14	21.79	21.85	0	26,992	0.00%
2018/05/03	2	22.08	2	22.15	21.85	0	27,328	0.00%
2018/05/02	4	21.99	1	22.15	21.85	3	27,866	0.01%
2018/04/30	0	0.00	6	22.06	22.25	-6	28,055	-0.02%
2018/04/27	29	21.85	11	22.04	21.50	18	28,147	0.06%
2018/04/26	17	21.49	19	21.92	21.00	-2	28,129	-0.01%
2018/04/25	7	23.66	0	0.00	23.20	7	28,948	0.02%
2018/04/24	11	25.69	0	0.00	24.65	11	30,043	0.04%
2018/04/23	1	25.05	12	26.34	25.55	-11	31,044	-0.04%
2018/04/20	23	26.22	33	26.42	26.60	-10	31,914	-0.03%
2018/04/19	18	25.33	5	26.02	26.00	13	31,765	0.04%
2018/04/18	2	24.38	11	24.84	25.10	-9	31,735	-0.03%
2018/04/17	2	22.95	3	23.05	22.95	-1	30,391	0.00%
2018/04/16	8	23.07	9	23.63	22.90	-1	31,112	0.00%
2018/04/13	3	23.05	9	23.38	23.30	-6	31,783	-0.02%
2018/04/12	4	23.15	3	23.22	22.95	1	32,459	0.00%
2018/04/10	15	23.46	18	22.91	22.75	-3	32,878	-0.01%
2018/04/09	1	22.95	9	22.88	22.85	-8	32,705	-0.02%
2018/04/03	0	0.00	8	22.44	22.45	-8	32,680	-0.02%
2018/04/02	4	22.25	3	22.57	22.20	1	33,321	0.00%
2018/03/31	11	21.95	21	21.93	22.25	-10	33,665	-0.03%
2018/03/30	11	22.13	30	21.76	22.45	-19	34,037	-0.06%
2018/03/29	33	21.87	15	22.14	21.10	18	34,292	0.05%
2018/03/28	8	22.44	6	22.68	22.25	2	34,780	0.01%
2018/03/27	34	22.82	31	22.62	22.50	3	35,612	0.01%
2018/03/26	12	22.56	1	22.35	22.40	11	35,658	0.03%
2018/03/23	19	21.78	55	21.49	22.60	-36	35,662	-0.10%
2018/03/22	51	21.41	10	21.05	20.60	41	35,100	0.12%
2018/03/21	15	22.68	11	22.83	22.30	4	34,713	0.01%
2018/03/20	9	22.71	10	22.98	23.15	-1	35,738	0.00%
2018/03/19	14	22.97	9	23.04	23.15	5	35,883	0.01%
2018/03/16	13	23.16	4	23.36	22.85	9	36,479	0.02%
2018/03/15	16	22.92	29	23.05	23.40	-13	36,500	-0.04%
2018/03/14	13	22.44	19	22.61	22.70	-6	36,098	-0.02%
2018/03/13	39	22.77	28	22.71	22.70	11	36,315	0.03%
2018/03/12	32	23.24	1	23.65	22.50	31	37,135	0.08%
2018/03/09	11	24.36	4	24.34	24.05	7	37,162	0.02%
2018/03/08	11	24.79	29	25.11	24.70	-18	36,993	-0.05%
2018/03/07	13	24.32	21	24.47	24.45	-8	36,686	-0.02%
2018/03/06	20	24.37	1	24.35	24.05	19	37,174	0.05%
2018/03/05	7	24.66	30	24.98	24.55	-23	38,010	-0.06%
2018/03/02	15	24.82	11	24.89	24.65	4	38,517	0.01%
2018/03/01	23	25.48	9	25.87	25.20	14	39,166	0.04%
2018/02/27	13	25.56	22	25.78	25.30	-9	40,119	-0.02%
2018/02/26	14	25.84	10	25.87	25.85	4	40,682	0.01%
2018/02/23	33	26.04	7	26.30	25.95	26	41,882	0.06%
2018/02/22	32	25.19	55	25.57	25.50	-23	42,156	-0.05%
2018/02/21	30	24.00	48	24.56	25.10	-18	43,062	-0.04%
2018/02/12	35	23.13	22.9	23.01	23.15	12.1	44,709	0.03%
2018/02/09	22	21.95	11	22.17	22.45	11	45,662	0.02%
2018/02/08	6	23.15	7	23.38	22.75	-1	45,765	0.00%
2018/02/07	6	23.09	18	23.28	23.20	-12	45,725	-0.03%
2018/02/06	32	22.97	12	22.90	22.45	20	45,631	0.04%
2018/02/05	14	23.83	16	23.99	24.10	-2	45,150	0.00%
2018/02/02	10	23.66	5	23.82	24.20	5	44,938	0.01%
2018/02/01	25	23.94	36.1	24.16	23.85	-11.1	44,976	-0.02%
2018/01/31	13	23.63	32	23.63	23.90	-19	44,858	-0.04%
2018/01/30	47	23.41	41	23.51	23.80	6	44,613	0.01%
2018/01/29	20	23.89	56	24.20	23.60	-36	44,175	-0.08%
2018/01/26	27	24.38	33	24.50	24.40	-6	43,975	-0.01%
2018/01/25	72	24.02	91	24.34	23.35	-19	43,454	-0.04%
2018/01/24	11	25.28	6	25.33	25.15	5	43,046	0.01%
2018/01/23	12	25.62	13	25.83	25.80	-1	42,885	0.00%
2018/01/22	89	26.08	76	25.73	25.65	13	42,862	0.03%
2018/01/19	139	25.85	144.2	25.11	26.40	-5.2	42,647	-0.01%	大買/大賣/
2018/01/18	122	26.58	128.4	27.16	25.40	-6.4	41,939	-0.02%	大買/大賣/
2018/01/17	43	27.50	48	27.41	27.35	-5	41,695	-0.01%
2018/01/16	129	26.31	157.8	26.57	27.40	-28.8	40,665	-0.07%	大買/大賣/
2018/01/15	118	24.95	110.6	24.45	25.05	7.4	39,476	0.02%	大買/大賣/
2018/01/12	89	24.04	190.8	24.05	24.10	-101.8	38,812	-0.26%	大賣/鉅額交易
2018/01/11	63	23.57	65	23.62	23.55	-2	37,846	-0.01%
2018/01/10	240	23.50	235	23.47	23.60	5	37,431	0.01%	大買/大賣/
2018/01/09	33	22.70	8	22.25	22.15	25	36,748	0.07%
2018/01/08	19	21.21	61.4	22.12	22.60	-42.4	36,228	-0.12%
2018/01/05	31	20.52	41.2	20.37	20.55	-10.2	36,017	-0.03%
2018/01/04	0	0.00	78.4	20.01	20.30	-78.4	35,795	-0.22%
2018/01/03	5	19.76	19.2	19.64	19.80	-14.2	35,508	-0.04%
2018/01/02	1	19.15	2	19.25	19.30	-1	35,193	0.00%