大同 (2371)-元富-城中券商分點個股進出

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
66.8
漲跌
▲2.6
漲幅
+4.05%
成交量
105,838張
產業
上市電機機械類股
881人加入追蹤

立即追蹤
本地時間:14:30

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

大同 (2371)籌碼相關－元富-城中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-城中券商分點個股進出
元富-城中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
2024/05/08	37	66.24	68.2	66.61	66.80	-31.2	87,233	-0.04%
2024/05/07	59.5	64.01	378	63.54	64.20	-318.5	85,613	-0.37%	大賣/鉅額交易
2024/05/06	29	63.33	19.1	63.31	62.70	9.9	84,907	0.01%
2024/05/03	71.6	64.32	43.1	64.56	63.80	28.5	84,286	0.03%
2024/05/02	36	66.46	31	66.75	65.60	5	82,991	0.01%
2024/04/30	19.1	65.54	31	65.84	65.40	-11.9	81,769	-0.01%
2024/04/29	26.8	67.11	24	67.13	66.10	2.8	81,429	0.00%
2024/04/26	60.1	67.98	24.1	67.83	67.50	36	80,497	0.04%
2024/04/25	82	68.50	82	68.67	69.00	0	78,243	0.00%
2024/04/24	146.1	68.04	196.2	68.41	68.40	-50.1	76,509	-0.07%	大買/大賣/
2024/04/23	174.2	65.61	147	65.33	64.10	27.2	73,696	0.04%	大買/大賣/
2024/04/22	285	69.51	323	69.91	65.40	-38	70,731	-0.05%	大買/大賣/
2024/04/19	364.1	67.16	352	67.79	69.10	12.1	65,278	0.02%	大買/大賣/
2024/04/18	185.1	65.20	495.5	65.68	64.40	-310.4	57,904	-0.54%	大買/大賣/鉅額交易
2024/04/17	132.2	62.35	211.6	62.36	64.30	-79.4	53,106	-0.15%	大買/大賣/
2024/04/16	169.2	59.07	97	59.12	58.50	72.2	49,311	0.15%	大買/
2024/04/15	306	62.16	241.1	62.34	61.40	64.9	47,576	0.14%	大買/大賣/
2024/04/12	165.1	58.43	249	59.05	60.50	-83.9	43,297	-0.19%	大買/大賣/
2024/04/11	128	56.89	124	56.85	56.10	4	39,668	0.01%	大買/大賣/
2024/04/10	48	56.05	1	56.40	55.60	47	38,329	0.12%
2024/04/09	26	55.16	121	55.73	56.50	-95	37,828	-0.25%	大賣/
2024/04/08	127	55.86	3	57.13	55.50	124	36,676	0.34%	大買/鉅額交易
2024/04/03	16	56.11	21	56.36	55.80	-5	35,957	-0.01%
2024/04/02	31	57.37	15.1	57.21	56.90	15.9	35,641	0.04%
2024/04/01	25	56.38	40	56.10	56.30	-15	34,583	-0.04%
2024/03/29	38	57.73	74.5	57.82	56.50	-36.5	33,852	-0.11%
2024/03/28	96	58.66	68.6	58.40	57.70	27.4	32,860	0.08%
2024/03/27	69	56.26	62	56.74	55.00	7	30,836	0.02%
2024/03/26	74	55.85	127	55.91	57.30	-53	28,680	-0.18%	大賣/
2024/03/25	24	51.22	49	51.51	52.10	-25	25,924	-0.10%
2024/03/22	8	48.73	6	48.81	49.10	2	25,168	0.01%
2024/03/21	16.1	49.09	19	49.13	49.25	-2.9	24,898	-0.01%
2024/03/20	10	47.71	0	0.00	47.15	10	24,771	0.04%
2024/03/19	4	48.23	2	49.18	47.65	2	24,685	0.01%
2024/03/18	3	48.07	5	47.84	48.20	-2	24,729	-0.01%
2024/03/15	5	47.64	1	47.10	47.10	4	24,833	0.02%
2024/03/14	0	48.80	5	48.52	48.35	-5	24,911	-0.02%
2024/03/13	19	49.31	6.1	49.07	48.65	13	25,374	0.05%
2024/03/12	8	49.93	14	50.38	49.40	-6	25,446	-0.02%
2024/03/11	80.1	50.38	55.1	51.04	51.10	25.1	25,129	0.10%
2024/03/08	8	50.63	7	50.47	50.00	1	25,079	0.00%
2024/03/07	4.1	52.36	3	52.80	52.50	1.1	24,578	0.00%
2024/03/06	59	53.78	43	52.63	53.00	16	24,338	0.07%
2024/03/05	8.1	52.34	28	52.73	52.20	-19.9	23,679	-0.08%
2024/03/04	54	53.55	14	54.02	53.00	40	23,361	0.17%
2024/03/01	15	52.43	37	52.94	53.40	-22	22,505	-0.10%
2024/02/29	18	50.20	334	51.80	51.90	-316	21,476	-1.47%	大賣/鉅額交易
2024/02/27	5	48.27	4	48.45	48.40	1	20,553	0.00%
2024/02/26	57	47.93	65	47.53	48.15	-8	20,060	-0.04%
2024/02/23	15	46.79	7	46.86	46.75	8	19,334	0.04%
2024/02/22	63	46.41	29	46.06	45.40	34	18,630	0.18%
2024/02/21	1	44.70	6	44.72	44.40	-5	17,449	-0.03%
2024/02/20	11	44.06	23	43.82	44.00	-12	17,456	-0.07%
2024/02/19	0	0.00	26	45.21	45.35	-26	17,640	-0.15%
2024/02/16	15	44.78	3	44.10	44.10	12	17,583	0.07%
2024/02/15	5	45.98	17	45.88	46.30	-12	17,157	-0.07%
2024/02/05	3	44.72	10.1	44.90	45.00	-7.1	16,901	-0.04%
2024/02/02	0	0.00	1	45.30	45.30	-1	16,724	-0.01%
2024/02/01	2.1	44.66	14	45.10	45.15	-11.9	16,541	-0.07%
2024/01/31	1	44.15	10	44.08	43.85	-9	16,288	-0.06%
2024/01/29	2	43.43	3	43.73	43.70	-1	16,166	-0.01%
2024/01/26	20	43.29	1	43.20	43.25	19	16,132	0.12%
2024/01/25	0	0.00	1	43.30	43.55	-1	16,102	-0.01%
2024/01/24	1	43.75	0	0.00	44.00	1	16,027	0.01%
2024/01/23	1	43.00	8	43.21	43.30	-7	15,843	-0.04%
2024/01/22	1	41.65	1	41.65	41.90	0	15,250	0.00%
2024/01/19	1	39.75	1	39.55	40.40	0	15,055	0.00%
2024/01/18	28	38.46	1	39.30	39.20	27	15,014	0.18%
2024/01/17	110	40.99	3	39.22	38.90	107	14,868	0.72%	大買/鉅額交易
2024/01/16	126	42.69	0	0.00	42.15	126	14,429	0.87%	大買/鉅額交易
2024/01/15	13	44.15	1	44.15	43.35	12	14,307	0.08%
2024/01/12	8	44.01	0	0.00	43.00	8	14,205	0.06%
2024/01/11	9	44.24	5	44.82	44.55	4	13,967	0.03%
2024/01/10	20	45.36	18	45.25	43.85	2	13,784	0.01%
2024/01/09	3	44.48	83	44.08	45.20	-80	13,044	-0.61%
2024/01/08	20	43.25	5	43.04	43.00	15	12,562	0.12%
2024/01/04	0	42.25	0	42.15	41.95	0	12,394	0.00%
2024/01/03	0	0.00	0	42.25	42.25	0	12,384	0.00%
2024/01/02	21	42.73	2	42.87	42.25	19	12,332	0.15%
2023/12/29	0	0.00	13	42.20	42.00	-13	12,419	-0.10%
2023/12/27	0	0.00	7	42.19	42.05	-7	12,511	-0.06%
2023/12/25	0	0.00	2	42.70	42.15	-2	12,479	-0.02%
2023/12/22	1	41.90	0.2	42.20	41.80	0.9	12,460	0.01%
2023/12/21	25	42.93	10	42.10	42.05	15	12,706	0.12%
2023/12/20	44.1	42.96	44	43.45	43.50	0	12,549	0.00%
2023/12/19	1.1	40.51	0	0.00	41.10	1.1	12,119	0.01%
2023/12/18	0	0.00	9	40.80	41.10	-9	12,120	-0.07%
2023/12/15	7	41.52	0	0.00	41.15	7	12,140	0.06%
2023/12/14	1	42.21	0	0.00	42.20	1	12,057	0.01%
2023/12/13	21	42.68	2	43.05	42.35	19	12,046	0.16%
2023/12/12	38	44.17	6	44.18	44.00	32	12,480	0.26%
2023/12/11	3	43.82	4	43.90	44.10	-1	12,984	-0.01%
2023/12/08	15	42.17	30	43.32	43.10	-15	12,876	-0.12%
2023/12/07	2	41.90	5	42.26	42.00	-3	12,339	-0.02%
2023/12/06	16	40.96	3	41.05	40.20	13	11,933	0.11%
2023/12/05	1	41.65	29	41.61	41.65	-28	11,799	-0.24%
2023/12/04	1	40.55	0	0.00	40.55	1	11,563	0.01%
2023/12/01	1	40.05	0	0.00	40.05	1	11,742	0.01%
2023/11/30	4	40.73	6	40.70	40.35	-2	12,005	-0.02%
2023/11/29	16	40.80	18	40.82	40.85	-2	12,862	-0.02%
2023/11/28	3	40.37	9	40.61	40.50	-6	12,710	-0.05%
2023/11/27	16	40.40	2	40.65	40.45	14	12,563	0.11%
2023/11/24	30	39.94	118	40.32	40.10	-88	12,470	-0.71%	大賣/
2023/11/23	27	38.76	9	38.53	38.80	18	12,257	0.15%
2023/11/22	5	38.15	6	38.32	38.10	-1	12,272	-0.01%
2023/11/21	7	38.44	7	38.67	38.45	0	12,316	0.00%
2023/11/20	6	38.63	7	38.70	38.45	-1	12,360	-0.01%
2023/11/17	17.4	38.59	7	38.57	38.30	10.4	12,353	0.08%
2023/11/16	11	38.68	135	37.93	38.80	-124	12,346	-1.00%	大賣/鉅額交易
2023/11/15	60	36.95	67	37.69	36.90	-7	11,939	-0.06%
2023/11/13	0	0.00	1	36.20	36.45	-1	12,101	-0.01%
2023/11/10	22	36.05	0	0.00	35.95	22	12,183	0.18%
2023/11/09	6	36.77	5	36.70	36.60	1	12,331	0.01%
2023/11/08	38	36.87	39	37.22	36.80	-1	12,513	-0.01%
2023/11/07	7	36.71	4	37.03	36.60	3	12,793	0.02%
2023/11/06	0	0.00	439	37.14	36.95	-439	13,005	-3.38%	大賣/鉅額交易
2023/11/03	15	36.62	19	36.78	36.35	-4	13,287	-0.03%
2023/11/02	5	36.45	5	36.30	36.30	0	13,822	0.00%
2023/10/31	3	36.25	10	35.95	35.80	-7	13,983	-0.05%
2023/10/30	5	37.10	7	37.17	37.00	-2	14,145	-0.01%
2023/10/27	10	37.10	12	37.53	37.15	-2	14,306	-0.01%
2023/10/26	16	37.56	10	38.10	37.30	6	14,774	0.04%
2023/10/25	13	38.68	271	39.10	38.65	-258	14,980	-1.72%	大賣/鉅額交易
2023/10/24	1	38.15	3	38.08	38.40	-2	15,360	-0.01%
2023/10/23	0	0.00	1	39.00	38.50	-1	15,823	-0.01%
2023/10/20	15	38.40	10	38.50	38.60	5	15,995	0.03%
2023/10/19	9	39.47	0	0.00	39.20	9	16,190	0.06%
2023/10/18	4	39.78	5	40.25	40.10	-1	16,362	-0.01%
2023/10/17	1	41.45	10	41.00	41.00	-9	16,531	-0.05%
2023/10/16	5	41.90	0	0.00	41.70	5	17,123	0.03%
2023/10/13	50	43.39	0	0.00	43.20	50	17,958	0.28%
2023/10/12	0	0.00	8.7	44.01	44.10	-8.7	19,531	-0.04%
2023/10/11	5	43.64	6	43.84	43.70	-1	20,848	0.00%
2023/10/06	147	43.99	2	44.20	43.65	145	21,305	0.68%	大買/鉅額交易
2023/10/05	11	44.59	206	44.84	44.45	-195	21,861	-0.89%	大賣/鉅額交易
2023/10/04	0	0.00	144	42.89	43.15	-144	22,495	-0.64%	大賣/鉅額交易
2023/10/03	6	43.41	0	0.00	43.35	6	22,895	0.03%
2023/10/02	1	44.35	0	0.00	44.10	1	23,583	0.00%
2023/09/28	0	0.00	1	44.55	44.40	-1	24,060	0.00%
2023/09/27	3	43.60	0	0.00	44.05	3	24,546	0.01%
2023/09/26	2	44.18	2	44.80	44.05	0	25,045	0.00%
2023/09/22	0	0.00	1	44.60	44.65	-1	26,219	0.00%
2023/09/21	4	43.91	1.1	43.87	43.85	2.9	26,819	0.01%
2023/09/20	2	45.20	0	0.00	44.35	2	27,851	0.01%
2023/09/19	15	46.20	17	45.74	45.35	-2	28,965	-0.01%
2023/09/18	1	44.75	10	45.12	44.80	-9	30,060	-0.03%
2023/09/15	16	44.02	9	44.32	44.75	7	31,694	0.02%
2023/09/14	18.5	44.84	7	44.79	44.50	11.5	32,984	0.03%
2023/09/13	11	49.18	18	48.88	48.55	-7	32,957	-0.02%
2023/09/12	10	48.20	0	0.00	48.20	10	35,268	0.03%
2023/09/11	5	47.75	5	48.75	48.20	0	36,414	0.00%
2023/09/08	2	48.95	49	48.91	48.75	-47	36,555	-0.13%
2023/09/07	0	0.00	1	47.90	48.60	-1	36,697	0.00%
2023/09/06	0	0.00	9	48.14	48.45	-9	36,960	-0.02%
2023/09/05	1,018	46.84	120	46.84	47.80	898	37,121	2.42%	大買/大賣/鉅額交易
2023/09/04	352.1	47.31	155	47.32	46.35	197.1	37,065	0.53%	大買/大賣/鉅額交易
2023/09/01	4	50.55	1	50.50	50.80	3	36,376	0.01%
2023/08/31	6	50.73	2	50.90	50.60	4	36,784	0.01%
2023/08/30	29	51.09	14	51.03	51.30	15	37,188	0.04%
2023/08/29	22	51.16	4	51.25	51.30	18	37,936	0.05%
2023/08/28	4	50.30	0	0.00	50.00	4	38,633	0.01%
2023/08/25	72	51.34	0	0.00	51.20	72	40,146	0.18%
2023/08/23	4	50.20	0	0.00	50.10	4	42,583	0.01%
2023/08/22	7	49.54	6	50.00	49.50	1	43,485	0.00%
2023/08/21	23	51.08	20	50.40	50.40	3	44,155	0.01%
2023/08/18	62	50.91	67	51.74	50.60	-5	44,402	-0.01%
2023/08/17	2	51.55	56	52.01	52.20	-54	44,375	-0.12%
2023/08/16	2	50.95	4	50.90	51.10	-2	44,369	0.00%
2023/08/15	7	51.17	23	51.53	51.50	-16	44,880	-0.04%
2023/08/14	10	50.66	1	50.60	50.70	9	45,647	0.02%
2023/08/11	6	51.78	4	51.58	51.70	2	45,956	0.00%
2023/08/10	12	50.81	0	0.00	49.70	12	46,275	0.03%
2023/08/09	23	52.21	2	52.25	51.60	21	47,828	0.04%
2023/08/08	128	51.85	155.7	51.22	52.00	-27.7	48,881	-0.06%	大買/大賣/
2023/08/07	25	50.28	0	0.00	50.30	25	48,685	0.05%
2023/08/04	18	49.19	0	0.00	49.10	18	48,602	0.04%
2023/08/02	50	49.99	0	0.00	48.90	50	48,614	0.10%
2023/08/01	302	49.57	40	49.96	49.60	262	48,699	0.54%	大買/鉅額交易
2023/07/31	51	49.30	4	50.31	49.50	47	48,511	0.10%
2023/07/28	10	48.61	10	48.55	48.55	0	48,043	0.00%
2023/07/27	20	49.61	2	49.55	49.35	18	47,803	0.04%
2023/07/26	90	51.75	72	51.25	50.30	18	47,496	0.04%
2023/07/25	12	51.58	2	52.10	51.30	10	46,907	0.02%
2023/07/24	27	51.57	2	51.55	51.00	25	46,661	0.05%
2023/07/21	22	53.06	49	52.97	52.80	-27	46,230	-0.06%
2023/07/20	38	52.52	16	52.29	52.60	22	46,001	0.05%
2023/07/19	28	51.63	36.5	52.06	51.30	-8.5	45,630	-0.02%
2023/07/18	37.5	50.55	48	50.31	51.00	-10.5	44,970	-0.02%
2023/07/17	60.2	49.30	50.4	49.23	49.10	9.8	43,990	0.02%
2023/07/14	123	55.24	138	55.41	54.30	-15	42,403	-0.04%	大買/大賣/
2023/07/13	19	54.52	21	54.63	54.20	-2	41,091	0.00%
2023/07/12	40	54.10	850	53.57	54.10	-810	40,629	-1.99%	大賣/鉅額交易
2023/07/11	59	53.59	399	54.14	54.20	-340	40,040	-0.85%	大賣/鉅額交易
2023/07/10	30	54.21	46	53.87	53.10	-16	39,308	-0.04%
2023/07/07	64	54.30	319	53.77	54.60	-255	38,917	-0.66%	大賣/鉅額交易
2023/07/06	142	55.44	393	55.87	55.30	-251	38,123	-0.66%	大買/大賣/鉅額交易
2023/07/05	18	56.08	46	55.23	54.80	-28	37,616	-0.07%
2023/07/04	246.5	56.16	42	56.17	56.00	204.5	37,100	0.55%	大買/鉅額交易
2023/07/03	20	56.33	90	56.68	56.60	-70	36,606	-0.19%
2023/06/30	106	54.42	80	54.70	54.30	26	35,940	0.07%	大買/
2023/06/29	22.1	54.25	23	54.28	55.00	-1	35,190	0.00%
2023/06/28	117	53.66	180	54.15	54.50	-63	34,879	-0.18%	大買/大賣/
2023/06/27	769	53.05	116.1	53.34	52.20	653	34,017	1.92%	大買/大賣/鉅額交易
2023/06/26	208	52.69	250	52.77	53.90	-42	32,824	-0.13%	大買/大賣/
2023/06/21	645	50.15	339	50.92	51.70	306	31,520	0.97%	大買/大賣/鉅額交易
2023/06/20	714	49.31	301	48.97	49.95	413	29,760	1.39%	大買/大賣/鉅額交易
2023/06/19	54	46.24	32	46.05	46.20	22	27,664	0.08%
2023/06/16	435	46.24	238	46.20	45.85	197	26,909	0.73%	大買/大賣/鉅額交易
2023/06/15	118	42.56	168.2	42.84	45.80	-50.2	24,277	-0.21%	大買/大賣/
2023/06/14	4	41.73	13	41.86	41.65	-9	23,131	-0.04%
2023/06/13	57	40.82	51	41.25	41.40	6	22,936	0.03%
2023/06/12	112	41.51	61	41.74	41.30	51	22,698	0.22%	大買/
2023/06/09	22	40.60	14.1	40.70	40.70	8	22,253	0.04%
2023/06/08	13	41.01	103	41.50	40.60	-90	21,933	-0.41%	大賣/
2023/06/07	3	41.17	2	41.03	41.15	1	21,747	0.00%
2023/06/06	75	41.44	5	41.67	40.90	70	21,565	0.32%
2023/06/05	6	41.63	2	41.65	41.50	4	21,405	0.02%
2023/06/02	28	41.76	8	42.09	41.65	20	21,057	0.09%
2023/06/01	48	41.96	98	41.91	41.70	-50	20,241	-0.25%
2023/05/31	31	41.80	70	41.25	42.30	-39	19,439	-0.20%
2023/05/30	105.5	41.24	142	40.90	40.80	-36.5	17,792	-0.21%	大買/大賣/
2023/05/29	41	40.35	29.1	40.38	40.10	11.9	16,540	0.07%
2023/05/26	18.5	40.07	9	39.92	40.15	9.5	15,217	0.06%
2023/05/25	105	38.81	139	39.23	39.65	-34	14,265	-0.24%	大買/大賣/
2023/05/24	5	38.35	0	38.50	38.40	5	13,437	0.04%
2023/05/23	11	38.48	1	38.25	37.80	10	13,221	0.08%
2023/05/22	1	38.60	1	38.45	38.35	0	13,054	0.00%
2023/05/19	79	38.46	80	38.40	38.00	-1	12,836	-0.01%
2023/05/18	48.1	38.85	93.1	39.31	39.15	-45	12,236	-0.37%
2023/05/17	33	37.95	59	37.94	37.85	-26	11,459	-0.23%
2023/05/16	226	38.23	51	38.04	38.05	175	10,956	1.60%	大買/鉅額交易
2023/05/15	132	38.49	109	38.52	38.00	23	10,298	0.22%	大買/大賣/
2023/05/12	16	36.03	48.2	36.35	37.40	-32.2	8,529	-0.38%
2023/05/11	0	0.00	7	34.36	34.00	-7	7,137	-0.10%
2023/05/10	2	33.20	0	0.00	33.60	2	6,829	0.03%
2023/05/09	10	33.60	50	34.35	33.60	-40	6,776	-0.59%
2023/05/08	2	34.30	19.1	34.33	34.35	-17.1	6,657	-0.26%
2023/05/04	10	33.60	1	33.65	33.70	9	6,400	0.14%
2023/05/03	0.1	33.65	0	0.00	33.40	0.1	6,377	0.00%
2023/05/02	1	33.15	7	33.59	33.65	-6	6,371	-0.09%
2023/04/25	100	32.45	0	0.00	32.35	100	6,326	1.58%
2023/04/21	20	32.45	51.1	32.55	32.35	-31.1	6,285	-0.49%
2023/04/20	0	0.00	101.2	32.75	32.85	-101.2	6,249	-1.62%	大賣/鉅額交易
2023/04/19	4.1	33.06	0.1	33.05	32.90	4	6,223	0.06%
2023/04/17	7.1	33.66	0	0.00	33.60	7.1	6,162	0.11%
2023/04/13	0	33.60	1	34.10	33.55	-1	6,147	-0.02%
2023/04/12	30.2	33.72	3.1	33.70	33.80	27.1	6,179	0.44%
2023/04/11	2	33.55	2	33.35	33.25	0	6,256	0.00%
2023/04/10	0	33.10	2	33.10	33.20	-2	6,247	-0.03%
2023/04/07	0	0.00	6.2	33.04	32.95	-6.2	6,250	-0.10%
2023/04/06	1	32.80	0	0.00	32.85	1	6,257	0.02%
2023/03/31	5	33.11	120	33.05	33.00	-115	6,246	-1.84%	大賣/鉅額交易
2023/03/30	50.2	33.30	1	33.25	33.15	49.2	6,215	0.79%
2023/03/29	242.1	34.36	300	34.01	33.45	-57.9	6,199	-0.93%	大買/大賣/
2023/03/28	320	33.69	12	33.56	34.30	308	5,978	5.15%	大買/鉅額交易
2023/03/27	100	33.30	210	33.26	33.25	-110	5,887	-1.87%	大賣/鉅額交易
2023/03/24	107	32.89	0	0.00	32.85	107	6,078	1.76%	大買/鉅額交易
2023/03/23	5	32.55	3	32.55	32.50	2	6,263	0.03%
2023/03/22	0.1	32.56	0	0.00	32.45	0.1	6,443	0.00%
2023/03/21	49	32.64	0	0.00	32.50	49	6,667	0.73%
2023/03/20	30	32.23	0	0.00	32.25	30	6,767	0.44%
2023/03/17	0	0.00	2	32.35	32.35	-2	7,059	-0.03%
2023/03/16	3	32.00	2	32.10	31.95	1	7,218	0.01%
2023/03/15	10	32.73	2	32.60	32.60	8	7,592	0.11%
2023/03/14	0	0.00	10	33.15	33.00	-10	7,645	-0.13%
2023/03/13	10	32.55	1	32.60	33.20	9	7,703	0.12%
2023/03/10	15	33.28	60	33.20	33.15	-45	7,707	-0.58%
2023/03/09	23.1	34.24	30	34.20	34.15	-6.9	7,570	-0.09%
2023/03/08	69	34.64	29	34.66	34.60	40	7,589	0.53%
2023/03/07	10	34.35	22	34.26	34.25	-12	7,314	-0.16%
2023/03/06	5	33.84	7	33.99	33.90	-2	7,189	-0.03%
2023/03/03	1	33.20	1	33.15	33.15	0	7,134	0.00%
2023/03/02	1	33.25	0	0.00	33.30	1	7,194	0.01%
2023/03/01	5	33.23	0	0.00	33.20	5	7,163	0.07%
2023/02/24	2	33.60	0	0.00	33.50	2	7,146	0.03%
2023/02/23	1	33.90	0	0.00	33.80	1	7,143	0.01%
2023/02/22	0	0.00	1	33.85	33.80	-1	7,228	-0.01%
2023/02/21	0	0.00	101	34.50	34.20	-101	7,255	-1.39%	大賣/鉅額交易
2023/02/20	200	34.28	54	34.38	34.15	146	7,239	2.02%	大買/鉅額交易
2023/02/17	1	34.00	0	0.00	34.05	1	7,229	0.01%
2023/02/16	4	34.16	0	0.00	34.00	4	7,267	0.06%
2023/02/15	64	34.45	8	34.23	34.15	56	7,481	0.75%
2023/02/10	6	33.21	0	0.00	33.20	6	7,679	0.08%
2023/02/08	4	33.90	0	0.00	33.70	4	7,740	0.05%
2023/02/07	1	34.25	50	34.40	34.30	-49	7,734	-0.63%
2023/02/06	0	0.00	1	34.50	34.40	-1	7,743	-0.01%
2023/02/03	100	34.53	50	34.50	34.40	50	7,719	0.65%
2023/02/02	69	34.55	76	34.26	34.30	-7	7,698	-0.09%
2023/02/01	0	0.00	100	34.40	34.25	-100	7,663	-1.30%
2023/01/31	106	34.19	57	33.95	34.20	49	7,670	0.64%	大買/
2023/01/30	3	33.90	2	33.85	33.95	1	7,640	0.01%
2023/01/17	12	33.04	11	33.20	33.15	1	7,632	0.01%
2023/01/13	5	33.11	50	33.15	32.95	-45	7,741	-0.58%
2023/01/12	2	33.88	100	33.78	33.65	-98	7,779	-1.26%
2023/01/10	4	33.83	1	33.75	33.85	3	7,870	0.04%
2023/01/06	1	34.00	1	33.85	33.95	0	8,001	0.00%
2023/01/05	100	34.40	0	0.00	34.05	100	8,116	1.23%
2023/01/04	51	34.74	40	34.73	34.30	11	8,199	0.13%
2023/01/03	0	0.00	2	34.70	34.70	-2	8,226	-0.02%
2022/12/30	24	34.66	1	34.65	34.50	23	8,188	0.28%
2022/12/29	4	33.93	2	34.30	34.15	2	8,061	0.02%
2022/12/28	0	0.00	2	34.00	34.25	-2	7,884	-0.03%
2022/12/27	1	34.10	0	0.00	34.10	1	7,905	0.01%
2022/12/26	2	33.85	0	0.00	33.75	2	7,904	0.03%
2022/12/23	15	33.63	0	0.00	33.70	15	8,014	0.19%
2022/12/21	6	33.98	0	0.00	33.80	6	8,197	0.07%
2022/12/20	0	0.00	2	34.50	33.95	-2	8,256	-0.02%
2022/12/19	0	0.00	20	34.70	34.70	-20	8,403	-0.24%
2022/12/16	1	34.95	11	35.12	35.30	-10	8,250	-0.12%
2022/12/15	21	35.29	0	0.00	35.05	21	8,054	0.26%
2022/12/14	2	34.33	2	34.83	34.85	0	7,878	0.00%
2022/12/13	102	34.01	121	34.09	34.35	-19	7,706	-0.25%	大買/大賣/
2022/12/12	15	33.79	10	33.70	33.70	5	7,556	0.07%
2022/12/09	229	33.98	230	34.21	33.85	-1	7,545	-0.01%	大買/大賣/
2022/12/08	55	33.45	51.3	33.64	33.40	3.7	7,324	0.05%
2022/12/07	212	33.71	295.2	33.76	34.00	-83.2	7,139	-1.16%	大買/大賣/
2022/12/06	150	32.80	51	32.90	32.80	99	6,721	1.47%	大買/
2022/12/05	50	32.63	101	32.68	32.65	-51	6,728	-0.76%	大賣/
2022/12/02	100	32.25	0	0.00	32.30	100	6,655	1.50%
2022/12/01	0	0.00	1	32.60	32.25	-1	6,608	-0.02%
2022/11/30	301	32.35	305.1	32.35	32.55	-4.1	6,800	-0.06%	大買/大賣/
2022/11/28	3	31.60	0	0.00	31.65	3	6,731	0.04%
2022/11/25	2	32.13	0	0.00	31.85	2	6,772	0.03%
2022/11/24	11	32.10	5	32.10	32.20	6	6,821	0.09%
2022/11/22	1	31.95	0	0.00	31.75	1	7,731	0.01%
2022/11/21	2	32.05	0	0.00	31.85	2	7,722	0.03%
2022/11/18	1	31.15	3	32.10	32.25	-2	7,765	-0.03%
2022/11/17	12	30.98	0	0.00	31.50	12	7,762	0.15%
2022/11/16	1	31.05	0	0.00	31.20	1	7,761	0.01%
2022/11/11	0	0.00	255	32.30	31.75	-255	8,455	-3.02%	大賣/鉅額交易
2022/11/10	254	31.85	0	0.00	31.85	254	8,749	2.90%	大買/鉅額交易
2022/11/09	1	32.25	0	0.00	32.05	1	8,939	0.01%
2022/11/07	1	30.10	1	30.25	30.55	0	9,093	0.00%
2022/11/02	2	31.05	0	0.00	31.05	2	9,199	0.02%
2022/10/28	9	30.82	0	0.00	30.80	9	9,309	0.10%
2022/10/27	0	0.00	1	31.30	31.20	-1	9,342	-0.01%
2022/10/26	2	31.33	0	0.00	31.25	2	9,443	0.02%
2022/10/21	0	0.00	7	32.19	32.45	-7	9,452	-0.07%
2022/10/14	10	32.20	0	0.00	32.25	10	9,659	0.10%
2022/10/13	0	0.00	100	32.20	31.95	-100	9,677	-1.03%
2022/10/05	0	0.00	0.2	33.00	33.05	-0.2	10,638	0.00%
2022/10/04	1	32.31	1	32.40	32.95	0	10,707	0.00%
2022/10/03	2	31.85	1	31.90	31.85	1	10,659	0.01%
2022/09/30	4	30.64	0	0.00	31.80	4	10,744	0.04%
2022/09/28	8	32.18	2	32.25	32.10	6	10,742	0.06%
2022/09/27	1.2	32.69	1	33.00	32.90	0.2	10,652	0.00%
2022/09/26	2	31.78	51	32.36	32.65	-49	10,692	-0.46%
2022/09/23	1	32.85	1	33.10	32.85	0	10,740	0.00%
2022/09/22	0	0.00	1	32.85	32.85	-1	10,866	-0.01%
2022/09/19	12	32.85	0	0.00	32.85	12	10,855	0.11%
2022/09/16	2	32.65	0	0.00	32.95	2	10,810	0.02%
2022/09/15	1	33.00	0	0.00	32.85	1	10,789	0.01%
2022/09/14	1	32.40	0	0.00	32.60	1	10,921	0.01%
2022/09/12	1	32.75	0	0.00	32.70	1	10,941	0.01%
2022/09/08	0	33.10	0	0.00	32.95	0	10,934	0.00%
2022/09/07	17	33.16	1	33.00	32.95	16	11,774	0.14%
2022/09/06	9.1	33.38	1	33.05	33.30	8.1	12,181	0.07%
2022/09/05	2	33.83	0	0.00	33.80	2	12,043	0.02%
2022/09/02	17	34.33	87	34.50	34.10	-70	12,119	-0.58%
2022/09/01	67	34.65	0	0.00	34.35	67	12,167	0.55%
2022/08/30	139.1	35.20	95	35.96	34.30	44.1	12,316	0.36%	大買/
2022/08/29	5	34.70	76	35.01	35.15	-71	11,683	-0.61%
2022/08/25	5	34.85	2	34.85	34.85	3	11,599	0.03%
2022/08/24	1	34.65	0	0.00	34.65	1	11,548	0.01%
2022/08/23	0	34.00	0	0.00	34.15	0	11,682	0.00%
2022/08/22	3	34.00	0	0.00	33.90	3	11,658	0.03%
2022/08/19	1	34.65	10	34.45	34.40	-9	11,683	-0.08%
2022/08/18	264	35.77	111	35.78	35.40	153	11,395	1.34%	大買/大賣/鉅額交易
2022/08/17	100	35.75	108.1	35.77	35.60	-8.1	11,146	-0.07%	大賣/
2022/08/16	105	34.51	102	34.78	34.95	3	10,898	0.03%	大買/大賣/
2022/08/15	1	34.45	0	0.00	34.50	1	11,085	0.01%
2022/08/12	0.1	34.61	4	34.53	34.60	-3.9	11,276	-0.03%
2022/08/11	6	33.53	0	0.00	33.45	6	11,160	0.05%
2022/08/10	12	33.27	0	0.00	33.10	12	11,265	0.11%
2022/08/09	0	0.00	1	33.80	33.70	-1	11,420	-0.01%
2022/08/08	0	33.35	1	33.40	33.50	-1	11,695	-0.01%
2022/08/04	3	33.07	1	33.15	33.05	2	11,853	0.02%
2022/08/03	9	33.36	0	0.00	33.20	9	11,996	0.08%
2022/08/02	6	33.41	1.1	33.56	33.60	4.9	12,017	0.04%
2022/08/01	1	34.65	4	34.41	34.20	-3	12,061	-0.02%
2022/07/28	2	34.95	0.2	34.96	34.80	1.8	12,361	0.01%
2022/07/27	0	35.40	7.1	35.46	35.45	-7.1	12,658	-0.06%
2022/07/26	0	0.00	0.1	35.40	35.60	-0.1	12,800	0.00%
2022/07/25	0	35.60	0	0.00	35.55	0	12,772	0.00%
2022/07/22	0.1	35.45	1.1	35.50	35.60	-1	12,777	-0.01%
2022/07/21	2	35.40	0.3	35.46	35.70	1.7	12,794	0.01%
2022/07/20	14	35.70	36	35.94	35.65	-22	12,718	-0.17%
2022/07/19	0	35.70	24.1	35.98	35.85	-24.1	12,733	-0.19%
2022/07/18	20	35.15	3	35.13	35.15	17	12,425	0.14%
2022/07/15	10	34.96	1	34.80	35.00	9	12,458	0.07%
2022/07/14	0	33.90	0	0.00	34.40	0	12,320	0.00%
2022/07/13	16.1	33.99	11	34.14	34.20	5.1	12,307	0.04%
2022/07/12	0	0.00	1	32.55	32.40	-1	12,078	-0.01%
2022/07/08	3	33.15	1	33.10	33.15	2	12,279	0.02%
2022/07/07	0	0.00	1	33.05	33.40	-1	12,352	-0.01%
2022/07/05	13	33.38	2	33.65	33.70	11	12,463	0.09%
2022/07/04	0.1	33.35	5	33.23	33.70	-4.9	12,632	-0.04%
2022/07/01	6	33.15	0	0.00	32.45	6	12,803	0.05%
2022/06/30	0.1	34.00	2	33.80	33.90	-1.9	12,758	-0.01%
2022/06/29	0	0.00	4	34.35	34.40	-4	12,863	-0.03%
2022/06/28	0.1	34.00	2	34.58	34.10	-2	13,096	-0.01%
2022/06/27	3	34.18	1	34.40	34.05	2	13,382	0.01%
2022/06/24	5.1	34.19	0	0.00	34.05	5.1	13,842	0.04%
2022/06/23	1	34.25	0	0.00	33.80	1	14,315	0.01%
2022/06/22	0	34.00	105	33.68	34.05	-105	14,750	-0.71%	大賣/鉅額交易
2022/06/21	4	34.18	0	0.00	34.15	4	15,226	0.03%
2022/06/20	9	34.20	0	0.00	34.00	9	16,349	0.06%
2022/06/17	0	34.30	1	34.15	34.35	-1	17,193	-0.01%
2022/06/16	146.1	35.45	22	35.50	34.20	124.1	18,656	0.67%	大買/鉅額交易
2022/06/15	100	36.30	202.2	36.60	36.70	-102.2	20,603	-0.50%	大賣/鉅額交易
2022/06/14	0.1	35.70	3	36.02	35.85	-2.9	21,426	-0.01%
2022/06/13	0	0.00	1	36.30	36.15	-1	22,475	0.00%
2022/06/10	0	0.00	1	36.35	36.30	-1	22,690	0.00%
2022/06/09	30	36.55	0	0.00	36.50	30	22,969	0.13%
2022/06/08	1	36.30	2	36.40	36.45	-1	23,149	0.00%
2022/06/07	25	35.60	54	35.91	36.20	-29	23,282	-0.12%
2022/06/06	52.1	35.55	11	35.37	35.75	41.1	23,407	0.18%
2022/06/02	0	35.30	0	0.00	35.00	0	23,683	0.00%
2022/06/01	0	35.35	0	0.00	35.45	0	23,999	0.00%
2022/05/31	16	35.32	1	35.60	35.30	15	24,237	0.06%
2022/05/30	0	36.00	0	0.00	35.90	0	24,493	0.00%
2022/05/27	1.1	36.28	7	36.20	36.10	-5.9	24,681	-0.02%
2022/05/26	5	35.95	0	0.00	36.15	5	25,036	0.02%
2022/05/25	1	36.00	0	0.00	36.20	1	25,102	0.00%
2022/05/24	0	0.00	37	35.69	36.10	-37	25,222	-0.15%
2022/05/23	32	35.36	86	36.27	35.35	-54	25,134	-0.21%
2022/05/20	11	36.21	11	36.04	36.00	0	24,981	0.00%
2022/05/19	80	35.18	10	34.98	35.60	70	25,058	0.28%
2022/05/18	0.1	35.40	31	35.45	35.35	-30.9	25,170	-0.12%
2022/05/17	0	0.00	87	35.21	35.30	-87	25,515	-0.34%
2022/05/16	0	34.90	110	35.10	35.30	-110	25,394	-0.43%	大賣/鉅額交易
2022/05/13	6	33.95	7.4	33.88	33.95	-1.4	25,052	-0.01%
2022/05/12	1	33.29	2	33.08	33.20	-1	25,073	0.00%
2022/05/11	32	32.48	1	32.10	32.80	31	25,047	0.12%
2022/05/10	1	32.60	50	32.42	32.70	-49	24,929	-0.20%
2022/05/09	7	33.29	88	33.60	33.00	-81	24,958	-0.32%
2022/05/06	6	34.49	50.1	34.65	34.10	-44.1	24,941	-0.18%
2022/05/05	82	34.84	0	0.00	34.95	82	24,912	0.33%
2022/05/04	7	34.74	110.1	34.61	35.05	-103.1	24,948	-0.41%	大賣/鉅額交易
2022/05/03	5	33.93	3	34.30	34.30	2	24,829	0.01%
2022/04/29	100	33.90	0	0.00	33.55	100	24,853	0.40%
2022/04/28	7	33.51	0	0.00	33.45	7	24,874	0.03%
2022/04/27	1	33.30	0	0.00	33.30	1	24,889	0.00%
2022/04/26	50	33.65	50	33.70	33.70	0	24,903	0.00%
2022/04/25	0	33.40	0	0.00	33.55	0	24,907	0.00%
2022/04/21	100	34.15	100	33.93	33.50	0	25,180	0.00%
2022/04/19	20	34.35	20	34.00	33.85	0	25,311	0.00%
2022/04/18	0	34.10	0	0.00	33.90	0	25,523	0.00%
2022/04/15	2	34.17	17	34.50	34.10	-15	25,545	-0.06%
2022/04/14	22	35.00	0	0.00	34.80	22	25,687	0.09%
2022/04/13	6	34.97	2	35.13	34.90	4	25,680	0.02%
2022/04/12	3	35.65	0	0.00	35.25	3	25,693	0.01%
2022/04/11	0.1	35.45	0	0.00	35.55	0.1	25,952	0.00%
2022/04/08	8	35.24	3.1	34.81	35.40	4.9	26,223	0.02%
2022/04/07	6.1	35.11	0	0.00	34.90	6.1	26,229	0.02%
2022/04/06	3.1	35.81	4	35.83	35.90	-0.9	26,136	0.00%
2022/04/01	0	0.00	3	36.18	36.25	-3	26,209	-0.01%
2022/03/31	0	0.00	50	36.45	35.75	-50	26,506	-0.19%
2022/03/30	1	36.30	3	36.51	36.15	-2	26,436	-0.01%
2022/03/29	88	36.10	2	36.13	36.50	86	26,437	0.33%
2022/03/28	1	35.20	0	0.00	35.20	1	26,632	0.00%
2022/03/25	0	0.00	92	36.51	36.90	-92	27,001	-0.34%
2022/03/24	89	35.75	9	36.27	36.40	80	26,915	0.30%
2022/03/23	33	36.19	62	36.01	36.20	-29	26,585	-0.11%
2022/03/22	63	33.59	67	34.70	35.00	-4	25,909	-0.02%
2022/03/21	9	33.93	66	34.92	33.20	-57	25,769	-0.22%
2022/03/18	66	35.85	161	35.61	34.80	-95	27,186	-0.35%	大賣/
2022/03/17	79	33.88	45.5	34.33	34.55	33.5	25,792	0.13%
2022/03/16	1	33.65	43.1	33.71	33.90	-42.1	27,012	-0.16%
2022/03/15	1	32.40	1	32.25	32.35	0	27,180	0.00%
2022/03/14	3	32.70	2	32.58	32.75	1	27,649	0.00%
2022/03/11	0	0.00	3	32.33	32.05	-3	28,443	-0.01%
2022/03/10	15	31.81	0	0.00	31.95	15	28,427	0.05%
2022/03/09	4	31.91	12	31.83	31.90	-8	28,570	-0.03%
2022/03/08	41	31.70	11	31.81	31.90	30	29,096	0.10%
2022/03/07	20	31.68	1	31.70	31.60	19	29,577	0.06%
2022/03/04	6	32.59	13	32.80	32.75	-7	30,483	-0.02%
2022/03/03	1	32.60	12	32.84	32.45	-11	30,872	-0.04%
2022/03/02	10	32.25	5	32.35	32.25	5	31,443	0.02%
2022/03/01	25	32.10	92	32.30	32.55	-67	32,177	-0.21%
2022/02/25	2	31.10	3	31.23	31.25	-1	32,779	0.00%
2022/02/24	3	30.73	4.6	30.87	30.45	-1.6	34,164	0.00%
2022/02/23	5.3	31.53	11.9	31.49	31.45	-6.6	35,556	-0.02%
2022/02/22	1.1	31.69	0	0.00	31.75	1.1	39,053	0.00%
2022/02/21	1.1	31.88	2.2	31.95	31.85	-1.1	40,997	0.00%
2022/02/18	3.6	31.52	13.1	31.41	31.35	-9.6	41,764	-0.02%
2022/02/17	3.5	31.68	8.1	31.65	31.95	-4.6	42,519	-0.01%
2022/02/16	2.1	30.70	3	30.70	30.75	-0.9	43,007	0.00%
2022/02/15	1.1	30.35	0	0.00	30.45	1.1	43,372	0.00%
2022/02/14	11	29.99	1.5	30.10	29.95	9.5	43,669	0.02%
2022/02/11	0.3	30.86	0	30.90	30.90	0.3	45,067	0.00%
2022/02/10	0.1	30.70	0	0.00	30.80	0.1	45,411	0.00%
2022/02/09	1.2	30.59	40.4	30.60	30.80	-39.2	46,139	-0.08%
2022/02/08	2.4	30.44	6.6	30.44	30.50	-4.2	46,422	-0.01%
2022/02/07	3.6	29.08	0.4	29.04	29.70	3.2	46,905	0.01%
2022/01/26	0.4	28.74	1.8	28.71	28.70	-1.4	46,992	0.00%
2022/01/25	16.9	28.61	1.4	28.90	28.25	15.5	47,247	0.03%
2022/01/24	1.4	29.02	12	28.97	29.35	-10.6	47,641	-0.02%
2022/01/21	1.8	29.78	26.3	29.81	29.55	-24.5	48,276	-0.05%
2022/01/20	0.8	30.10	0.2	30.09	30.00	0.6	49,168	0.00%
2022/01/19	0.6	29.95	25	29.85	29.85	-24.4	49,845	-0.05%
2022/01/18	0.1	30.38	0.9	30.35	30.30	-0.9	50,404	0.00%
2022/01/17	16.9	29.62	6	29.94	30.20	10.9	50,731	0.02%
2022/01/14	16	29.91	1.1	30.49	29.85	14.9	51,242	0.03%
2022/01/13	1.2	30.71	3.9	30.97	30.70	-2.8	51,732	-0.01%
2022/01/12	21.9	30.96	1.1	30.85	31.05	20.8	52,645	0.04%
2022/01/11	10.2	30.40	1.6	30.62	30.35	8.6	53,634	0.02%
2022/01/10	5.2	31.26	230.6	31.20	31.15	-225.4	54,662	-0.41%	大賣/鉅額交易
2022/01/07	2.2	31.59	0	0.00	31.50	2.2	56,112	0.00%
2022/01/06	0	0.00	10	31.75	32.15	-10	58,624	-0.02%
2022/01/05	1	31.80	2	32.10	31.80	-1	60,498	0.00%
2022/01/04	0	0.00	3	32.25	32.40	-3	61,223	0.00%
2022/01/03	16	32.71	13.1	33.01	32.80	2.9	62,833	0.00%
2021/12/30	0.1	32.41	0.5	32.40	32.60	-0.4	64,549	0.00%
2021/12/29	0.4	32.40	0.6	32.25	32.40	-0.2	66,296	0.00%
2021/12/28	0.5	32.30	0.3	32.43	32.25	0.2	67,519	0.00%
2021/12/27	12.2	32.29	34.4	32.27	32.30	-22.2	68,276	-0.03%
2021/12/24	3.7	31.82	6.2	31.73	31.60	-2.5	69,052	0.00%
2021/12/23	10.2	31.85	18.7	31.59	31.65	-8.6	69,663	-0.01%
2021/12/22	8.7	31.75	39	31.54	31.75	-30.3	71,310	-0.04%
2021/12/21	30	31.18	1	31.70	31.75	29	72,225	0.04%
2021/12/20	4	32.11	10	32.19	32.15	-6	73,784	-0.01%
2021/12/17	0	0.00	10.2	31.95	31.90	-10.2	79,917	-0.01%
2021/12/16	13.2	31.80	13.8	31.66	31.55	-0.6	84,693	0.00%
2021/12/15	10.8	31.47	58.1	31.34	31.40	-47.3	91,212	-0.05%
2021/12/14	184.1	32.31	116	32.11	31.90	68.1	93,039	0.07%	大買/大賣/
2021/12/13	5	30.91	10.1	31.29	31.50	-5.1	90,912	-0.01%
2021/12/10	80.6	31.03	25.3	31.18	30.45	55.3	89,869	0.06%
2021/12/09	106	32.93	230	32.97	32.85	-124	87,725	-0.14%	大買/大賣/鉅額交易
2021/12/08	152	34.06	1	34.45	33.90	151	86,923	0.17%	大買/鉅額交易
2021/12/07	112	35.10	118	35.18	34.45	-6	86,353	-0.01%	大買/大賣/
2021/12/06	26	34.19	0	0.00	34.15	26	85,453	0.03%
2021/12/03	4	34.73	4	34.94	34.60	0	85,788	0.00%
2021/12/02	114	34.92	42	34.28	34.00	72	85,774	0.08%	大買/
2021/12/01	73	35.16	1	35.31	35.05	72	85,773	0.08%
2021/11/30	11.1	35.68	111.4	35.39	35.60	-100.3	85,693	-0.12%	大賣/
2021/11/29	118.4	34.96	11.3	35.02	35.00	107	86,284	0.12%	大買/鉅額交易
2021/11/26	45.3	36.03	18.3	35.96	35.60	27	87,332	0.03%
2021/11/25	90.3	37.50	0	0.00	36.70	90.3	87,346	0.10%
2021/11/24	32.1	37.46	142.3	37.44	37.60	-110.2	88,214	-0.12%	大賣/鉅額交易
2021/11/23	57.3	38.88	25.5	39.48	37.75	31.8	88,078	0.04%
2021/11/22	39.5	38.78	74.9	38.73	38.50	-35.4	87,833	-0.04%
2021/11/19	128.9	38.37	328.6	38.04	38.85	-199.8	86,945	-0.23%	大買/大賣/鉅額交易
2021/11/18	116.2	35.78	77.1	35.41	36.20	39.1	84,338	0.05%	大買/
2021/11/17	18	34.14	28.2	34.33	34.80	-10.1	83,529	-0.01%
2021/11/16	24.8	32.76	26.1	33.24	33.05	-1.3	84,033	0.00%
2021/11/15	16	31.71	119	32.07	31.65	-103	83,579	-0.12%	大賣/鉅額交易
2021/11/12	3	32.65	7.9	32.50	32.40	-4.9	82,778	-0.01%
2021/11/11	3.9	32.72	1	32.70	32.75	2.9	82,458	0.00%
2021/11/10	138.1	32.99	67.5	32.54	32.75	70.6	82,591	0.09%	大買/
2021/11/09	3.2	34.77	16.5	34.70	34.50	-13.2	81,346	-0.02%
2021/11/08	54.8	34.70	9.5	34.80	34.60	45.3	81,068	0.06%
2021/11/05	6.6	34.16	1.8	34.26	34.20	4.8	80,450	0.01%
2021/11/04	13.4	34.19	22.7	34.33	33.95	-9.3	80,248	-0.01%
2021/11/03	0.6	33.80	7.1	33.75	33.60	-6.5	80,239	-0.01%
2021/11/02	15.1	33.76	3	33.55	33.55	12.1	80,294	0.02%
2021/11/01	26	34.15	6.4	33.94	33.70	19.6	80,105	0.02%
2021/10/29	21	34.98	16.6	35.11	34.40	4.5	79,912	0.01%
2021/10/28	105.5	34.90	117.7	34.76	34.70	-12.2	79,511	-0.02%	大買/大賣/
2021/10/27	43.7	34.44	11.1	33.86	34.70	32.6	79,229	0.04%
2021/10/26	7	33.48	4.1	33.77	33.40	2.9	79,236	0.00%
2021/10/25	9.1	34.10	5.1	34.27	34.00	4.1	79,311	0.01%
2021/10/22	2.1	34.17	12.8	34.53	34.25	-10.7	78,953	-0.01%
2021/10/21	0.8	33.98	41.5	33.98	34.70	-40.7	78,280	-0.05%
2021/10/20	50.5	33.85	37.6	34.48	33.85	12.9	77,566	0.02%
2021/10/19	76.7	34.64	84.6	34.31	34.30	-7.9	76,558	-0.01%
2021/10/18	19.6	35.57	17.3	35.76	35.25	2.4	75,478	0.00%
2021/10/15	90.3	35.37	67.3	34.99	35.80	22.9	74,309	0.03%
2021/10/14	261.3	35.16	200.9	35.04	34.55	60.5	72,805	0.08%	大買/大賣/
2021/10/13	86.9	34.28	126.9	34.13	34.60	-40	69,990	-0.06%	大賣/
2021/10/12	61.9	33.83	97.4	33.74	33.65	-35.5	68,007	-0.05%
2021/10/08	93.6	33.92	83.2	34.34	33.75	10.4	67,142	0.02%
2021/10/07	75.6	34.32	69.8	34.27	33.90	5.9	65,231	0.01%
2021/10/06	61.3	34.15	65.5	34.04	34.00	-4.2	63,120	-0.01%
2021/10/05	87.5	33.02	91.5	32.29	33.45	-4	61,172	-0.01%
2021/10/04	99.8	32.27	38	32.25	32.35	61.8	59,802	0.10%
2021/10/01	166	32.44	156.5	32.35	32.00	9.6	58,780	0.02%	大買/大賣/
2021/09/30	58.4	32.67	55	32.85	32.70	3.4	57,518	0.01%
2021/09/29	86	32.65	90	32.34	32.65	-4.1	56,777	-0.01%
2021/09/28	81.1	32.65	106.8	32.81	32.65	-25.7	54,838	-0.05%	大賣/
2021/09/27	336.1	34.16	275	34.07	33.75	61.1	53,293	0.11%	大買/大賣/
2021/09/24	455.7	33.98	196	34.66	34.10	259.7	51,001	0.51%	大買/大賣/鉅額交易
2021/09/23	358.2	33.31	280.4	33.49	34.80	77.7	45,153	0.17%	大買/大賣/
2021/09/22	878.8	33.18	802.7	32.62	31.65	76.2	40,445	0.19%	大買/大賣/
2021/09/17	56.7	32.07	114.2	32.91	33.40	-57.5	33,482	-0.17%	大賣/
2021/09/16	21.7	30.45	66.6	30.07	30.40	-44.9	30,901	-0.15%
2021/09/15	6.2	29.55	1.5	29.58	29.65	4.6	30,050	0.02%
2021/09/14	1.5	29.31	5	29.00	29.25	-3.5	29,755	-0.01%
2021/09/13	1	29.30	14.2	29.08	29.10	-13.2	29,514	-0.04%
2021/09/10	4	28.45	0	0.00	28.50	4	29,188	0.01%
2021/09/09	6	28.03	27.1	28.39	28.60	-21.1	29,060	-0.07%
2021/09/08	46.2	28.02	42	27.81	27.90	4.2	28,911	0.01%
2021/09/07	12	29.09	52	28.80	28.85	-40	28,391	-0.14%
2021/09/06	58.1	28.94	21	29.37	28.60	37.1	28,070	0.13%
2021/09/03	23.1	29.70	11	29.81	29.65	12.1	27,372	0.04%
2021/09/02	78	30.60	50	31.57	29.75	28	26,649	0.11%
2021/09/01	73	31.44	114	31.55	31.70	-41	24,832	-0.17%	大賣/
2021/08/31	265	30.24	163	30.19	30.55	102	23,255	0.44%	大買/大賣/鉅額交易
2021/08/30	112	29.76	256.1	29.85	30.30	-144.1	22,256	-0.65%	大買/大賣/鉅額交易
2021/08/27	117	29.11	23.2	28.64	29.40	93.8	20,464	0.46%	大買/
2021/08/26	24	28.65	69.2	28.88	28.30	-45.2	19,580	-0.23%
2021/08/25	215	28.32	232	28.46	28.25	-17	18,392	-0.09%	大買/大賣/
2021/08/24	24.1	28.20	7.3	28.28	28.35	16.9	17,703	0.10%
2021/08/23	126	27.82	97	27.63	27.85	29	16,716	0.17%	大買/
2021/08/20	8	28.08	51.2	27.78	28.00	-43.2	15,421	-0.28%
2021/08/19	3	26.18	13	26.50	26.30	-10	13,922	-0.07%
2021/08/18	2	25.20	3	24.92	25.65	-1	13,496	-0.01%
2021/08/17	0	0.00	2	25.15	25.15	-2	13,451	-0.01%
2021/08/16	9	25.18	4	25.15	24.95	5	13,491	0.04%
2021/08/13	1	26.50	1	26.65	26.55	0	13,065	0.00%
2021/08/12	3	26.38	1	26.30	26.30	2	12,906	0.02%
2021/08/11	3	26.05	0	25.60	25.50	3	13,049	0.02%
2021/08/10	4	26.08	11	26.25	25.90	-7	13,174	-0.05%
2021/08/09	10	27.02	6.1	27.35	26.20	3.9	13,468	0.03%
2021/08/06	16	26.98	14.1	27.04	27.20	1.9	13,136	0.01%
2021/08/05	0	0.00	12	26.99	27.00	-12	13,310	-0.09%
2021/08/04	101	26.95	101	27.32	26.70	0	13,735	0.00%	大買/大賣/
2021/08/03	251	27.24	186.1	27.32	27.40	64.9	13,595	0.48%	大買/大賣/
2021/08/02	7	27.11	53	26.96	27.25	-46	13,319	-0.35%
2021/07/30	152	26.31	111.1	26.37	26.05	41	12,791	0.32%	大買/大賣/
2021/07/29	18	25.20	20	25.35	25.70	-2	12,223	-0.02%
2021/07/28	1	24.00	10	23.75	24.00	-9	11,653	-0.08%
2021/07/27	0	0.00	10	24.10	24.00	-10	12,083	-0.08%
2021/07/23	0	24.00	0	0.00	24.05	0	12,954	0.00%
2021/07/22	0	0.00	2	24.55	23.95	-2	14,017	-0.01%
2021/07/21	2	24.00	0	0.00	23.90	2	15,752	0.01%
2021/07/19	0	0.00	3	24.20	24.10	-3	15,988	-0.02%
2021/07/16	2	24.35	3	24.77	24.30	-1	16,489	-0.01%
2021/07/15	1.1	24.18	0	0.00	24.45	1.1	16,845	0.01%
2021/07/13	1	24.35	0	24.10	24.15	1	17,531	0.01%
2021/07/12	0	0.00	13	24.50	24.40	-13	17,590	-0.07%
2021/07/09	5	24.38	0	0.00	24.60	5	17,700	0.03%
2021/07/08	0	0.00	24	24.76	24.80	-24	17,927	-0.13%
2021/07/07	5	24.55	0	0.00	24.35	5	18,198	0.03%
2021/07/06	0.1	24.50	10.6	24.46	24.25	-10.5	18,397	-0.06%
2021/07/05	0.1	24.50	0	24.45	24.50	0	18,573	0.00%
2021/07/02	2	24.40	0	0.00	24.40	2	18,694	0.01%
2021/07/01	0	0.00	0.1	24.55	24.55	-0.1	18,914	0.00%
2021/06/30	2	24.70	1	25.35	24.70	1	19,271	0.01%
2021/06/29	3	24.67	4	25.07	25.30	-1	18,860	-0.01%
2021/06/28	0.1	24.00	0	0.00	24.00	0.1	18,604	0.00%
2021/06/24	0.1	24.30	0	0.00	24.20	0.1	18,880	0.00%
2021/06/22	13	23.93	13	24.36	23.85	0	19,419	0.00%
2021/06/21	2	24.65	0	23.80	23.70	2	19,485	0.01%
2021/06/17	0	0.00	1	25.65	25.35	-1	19,736	-0.01%
2021/06/15	4	25.43	5	25.29	25.30	-1	20,441	0.00%
2021/06/04	10	24.90	0	0.00	24.85	10	24,307	0.04%
2021/05/31	0	0.00	27	24.67	24.85	-27	27,251	-0.10%
2021/05/28	3	25.00	43	25.02	24.90	-40	30,057	-0.13%
2021/05/27	5	24.65	9	24.71	25.00	-4	33,968	-0.01%
2021/05/26	14	24.34	12	24.00	24.35	2	34,764	0.01%
2021/05/25	2	23.90	1	23.95	23.80	1	35,093	0.00%
2021/05/24	0	0.00	1	23.45	23.85	-1	35,637	0.00%
2021/05/21	14	23.29	1	23.25	23.25	13	35,875	0.04%
2021/05/20	1	23.15	5	23.00	23.00	-4	36,456	-0.01%
2021/05/19	20	23.00	21	23.29	23.35	-1	37,310	0.00%
2021/05/18	15	21.13	159	22.06	22.40	-144	38,202	-0.38%	大賣/鉅額交易
2021/05/17	20	21.25	18	20.42	20.55	2	38,268	0.01%
2021/05/14	1	22.00	30	22.39	22.50	-29	38,046	-0.08%
2021/05/13	5	21.90	11	22.22	22.30	-6	37,874	-0.02%
2021/05/12	34	23.20	34	23.27	22.90	0	37,688	0.00%
2021/05/11	12	24.59	8	24.44	24.25	4	37,222	0.01%
2021/05/10	72	25.84	4	25.80	25.70	68	37,091	0.18%
2021/05/07	20	25.13	64	25.33	25.65	-44	37,745	-0.12%
2021/05/06	44	24.91	1	24.60	24.60	43	37,769	0.11%
2021/05/05	6	24.88	2	24.95	24.55	4	37,819	0.01%
2021/05/04	4	24.80	21	25.00	24.70	-17	38,316	-0.04%
2021/05/03	2	26.33	20	26.20	25.75	-18	38,045	-0.05%
2021/04/29	38	27.25	1	27.50	27.00	37	37,927	0.10%
2021/04/28	85	28.56	119.1	28.17	27.95	-34.1	37,887	-0.09%	大賣/
2021/04/27	231	27.69	293	28.04	28.55	-62	37,354	-0.17%	大買/大賣/
2021/04/26	4	27.05	0	0.00	26.90	4	36,776	0.01%
2021/04/23	2	26.90	71	27.05	26.85	-69	36,871	-0.19%
2021/04/22	145	27.36	16	27.29	26.60	129	36,995	0.35%	大買/鉅額交易
2021/04/21	24	27.27	5.5	27.46	27.25	18.5	36,807	0.05%
2021/04/20	6	27.10	0	0.00	27.20	6	36,858	0.02%
2021/04/19	33	27.14	2	27.55	27.30	31	37,612	0.08%
2021/04/16	0	0.00	2	26.50	26.50	-2	37,472	-0.01%
2021/04/14	11	26.02	3	25.80	25.80	8	38,428	0.02%
2021/04/13	211.1	26.45	210	26.78	26.30	1.1	38,688	0.00%	大買/大賣/
2021/04/12	28	26.51	0	0.00	26.30	28	38,729	0.07%
2021/04/09	8	26.72	1	26.85	26.70	7	39,016	0.02%
2021/04/08	14.2	27.02	60	27.01	27.10	-45.9	39,108	-0.12%
2021/04/07	5	27.00	4	27.21	27.25	1	39,792	0.00%
2021/04/06	32.2	26.58	15	26.70	26.60	17.2	40,441	0.04%
2021/04/01	3.1	26.86	5	26.85	26.85	-1.9	40,937	0.00%
2021/03/31	17.3	27.30	0	0.00	27.05	17.3	41,837	0.04%
2021/03/30	1.1	27.39	14	27.55	27.30	-12.9	43,385	-0.03%
2021/03/29	5.1	27.64	26	27.68	27.50	-20.9	45,564	-0.05%
2021/03/26	11	27.69	0	0.00	27.60	11	47,627	0.02%
2021/03/25	206	28.00	208	27.90	27.60	-2	48,995	0.00%	大買/大賣/
2021/03/24	12.1	27.60	0	0.00	27.50	12.1	50,804	0.02%
2021/03/23	19	27.43	10	27.15	27.10	9	51,779	0.02%
2021/03/22	19.1	27.37	5	27.05	27.40	14.1	52,246	0.03%
2021/03/19	20	27.65	17	27.60	27.50	3	52,776	0.01%
2021/03/18	24	28.12	11	28.25	28.05	13	54,426	0.02%
2021/03/17	41	28.53	59	28.67	28.20	-18	55,388	-0.03%
2021/03/16	43	29.20	78	29.10	28.85	-35	57,510	-0.06%
2021/03/15	55	29.00	36	29.06	28.95	19	57,333	0.03%
2021/03/12	89	28.14	24	28.00	28.15	65	56,117	0.12%
2021/03/11	2	27.75	1	27.85	27.95	1	55,758	0.00%
2021/03/10	34	28.48	40	28.29	27.90	-6	55,657	-0.01%
2021/03/09	11	28.06	0	0.00	28.35	11	55,980	0.02%
2021/03/08	1	27.90	54	28.28	28.15	-53	55,962	-0.09%
2021/03/05	23	28.17	53	28.45	28.45	-30	55,390	-0.05%
2021/03/04	231	28.93	127	28.47	28.20	104	55,682	0.19%	大買/大賣/鉅額交易
2021/03/03	123	29.87	144	29.75	29.35	-21	55,313	-0.04%	大買/大賣/
2021/03/02	184	29.23	191	29.62	29.45	-7	52,522	-0.01%	大買/大賣/
2021/02/26	207	27.32	208	27.51	27.95	-1	48,714	0.00%	大買/大賣/
2021/02/25	4	27.23	113	27.46	27.50	-109	47,957	-0.23%	大賣/鉅額交易
2021/02/24	209.3	27.22	205	27.43	27.20	4.3	47,557	0.01%	大買/大賣/
2021/02/23	150.1	27.20	84	26.98	27.00	66.1	47,006	0.14%	大買/
2021/02/22	28.5	27.19	36	27.06	26.95	-7.5	46,677	-0.02%
2021/02/19	105.6	27.51	16	27.56	27.45	89.6	46,058	0.19%	大買/
2021/02/18	129	27.14	16	26.40	27.45	113	45,195	0.25%	大買/鉅額交易
2021/02/17	10	25.50	4	25.58	25.55	6	44,094	0.01%
2021/02/05	1	25.05	1	25.05	25.10	0	43,931	0.00%
2021/02/04	1	25.50	0	0.00	25.35	1	43,843	0.00%
2021/02/03	6	25.52	4	25.68	25.15	2	43,840	0.00%
2021/02/02	3	25.17	0	0.00	25.00	3	43,770	0.01%
2021/02/01	7	24.97	0	0.00	25.10	7	43,710	0.02%
2021/01/29	29	26.04	45	25.92	25.20	-16	43,600	-0.04%
2021/01/28	7	25.04	4	24.93	24.90	3	42,959	0.01%
2021/01/27	5	25.65	0	0.00	25.60	5	43,016	0.01%
2021/01/26	12	26.47	5	26.52	25.90	7	43,276	0.02%
2021/01/25	2	26.05	3	26.20	26.10	-1	42,870	0.00%
2021/01/22	7	26.34	6	26.41	26.50	1	42,980	0.00%
2021/01/21	23	26.17	7	26.04	26.20	16	42,821	0.04%
2021/01/20	27	26.07	5	25.93	25.55	22	42,792	0.05%
2021/01/19	53	26.62	62	26.60	26.85	-9	42,639	-0.02%
2021/01/18	0	0.00	1	25.15	25.15	-1	42,172	0.00%
2021/01/15	3	24.87	3	25.00	24.45	0	44,252	0.00%
2021/01/14	6	25.29	56	25.14	25.20	-50	44,550	-0.11%
2021/01/13	25	25.24	10	25.18	25.15	15	44,557	0.03%
2021/01/12	66	24.62	24	24.55	25.40	42	44,187	0.10%
2021/01/11	6	24.56	10	24.80	24.40	-4	43,320	-0.01%
2021/01/08	11	25.09	31	25.00	25.10	-20	42,925	-0.05%
2021/01/07	21	25.39	20	25.10	25.35	1	42,587	0.00%
2021/01/06	30	26.23	0	0.00	25.70	30	41,820	0.07%
2021/01/05	15	26.10	0	0.00	26.15	15	41,312	0.04%
2021/01/04	246	26.79	241	27.09	26.80	5	40,929	0.01%	大買/大賣/
2020/12/31	1	26.20	3	26.15	26.45	-2	40,482	0.00%
2020/12/30	133	26.98	130	27.05	26.55	3	40,208	0.01%	大買/大賣/
2020/12/29	22	26.28	37.1	26.03	26.15	-15.1	39,361	-0.04%
2020/12/28	76	27.20	35	27.21	26.80	41	38,445	0.11%
2020/12/25	8	27.10	45	27.01	26.95	-37	37,476	-0.10%
2020/12/24	59	28.57	34.3	28.27	27.55	24.7	36,509	0.07%
2020/12/23	53	27.33	113	28.04	28.35	-60	34,770	-0.17%	大賣/
2020/12/22	35	28.41	8	28.98	27.90	27	32,390	0.08%
2020/12/21	49	27.80	10	27.99	27.30	39	30,176	0.13%
2020/12/18	47	27.09	40	27.60	27.60	7	28,570	0.02%
2020/12/17	8	25.37	10	25.57	25.65	-2	26,353	-0.01%
2020/12/16	17	25.16	5	24.95	24.75	12	25,278	0.05%
2020/12/15	18	24.86	15	24.81	24.45	3	24,972	0.01%
2020/12/14	21	24.81	25	24.43	25.05	-4	24,158	-0.02%
2020/12/11	42	23.39	17	23.72	23.20	25	22,119	0.11%
2020/12/10	51	22.84	114	24.08	24.10	-63	20,722	-0.30%	大賣/
2020/12/08	7	21.29	0	0.00	21.10	7	17,339	0.04%
2020/12/07	2	21.50	0	0.00	21.10	2	17,206	0.01%
2020/12/04	3	21.53	4	21.45	21.45	-1	16,907	-0.01%
2020/12/03	14	21.58	52	21.90	21.55	-38	16,642	-0.23%
2020/12/02	20	21.23	3	21.15	21.10	17	16,009	0.11%
2020/12/01	24	20.66	0	0.00	20.65	24	15,642	0.15%
2020/11/30	13	21.24	10	20.95	21.05	3	15,457	0.02%
2020/11/27	2	19.25	1	19.45	20.90	1	14,382	0.01%
2020/11/26	1	19.00	0	18.80	19.00	1	13,669	0.01%
2020/11/23	0	0.00	5	19.25	19.05	-5	13,170	-0.04%
2020/11/19	1	19.55	0	0.00	19.30	1	13,046	0.01%
2020/11/17	0	0.00	5	19.45	19.60	-5	13,063	-0.04%
2020/11/16	12	19.83	5	19.90	19.65	7	13,075	0.05%
2020/11/13	10	19.35	0	0.00	19.40	10	13,079	0.08%
2020/11/12	1	20.10	0	0.00	19.90	1	12,903	0.01%
2020/11/11	0	0.00	2	20.30	20.30	-2	12,909	-0.02%
2020/11/10	0	0.00	2	20.35	20.35	-2	13,029	-0.02%
2020/11/09	214	20.65	232	20.43	20.40	-18	13,295	-0.14%	大買/大賣/
2020/11/05	12	20.71	0	0.00	20.35	12	13,489	0.09%
2020/11/04	102	20.70	104	20.82	20.50	-2	13,652	-0.01%	大買/大賣/
2020/11/03	2	20.15	10.2	20.55	20.45	-8.2	13,803	-0.06%
2020/11/02	10	20.73	0	0.00	20.70	10	14,771	0.07%
2020/10/30	0	20.95	30	21.15	21.05	-30	14,819	-0.20%
2020/10/29	20	20.40	0	0.00	20.80	20	14,802	0.14%
2020/10/28	25	21.08	30	20.90	20.65	-5	15,384	-0.03%
2020/10/27	20	20.45	0	0.00	20.50	20	15,963	0.13%
2020/10/26	45	21.77	0	0.00	21.20	45	15,584	0.29%
2020/10/23	159	22.54	260	22.66	22.80	-101	14,694	-0.69%	大買/大賣/鉅額交易
2020/10/22	220	20.62	10	21.35	21.35	210	12,221	1.72%	大買/鉅額交易
2020/10/21	10	19.75	20	18.95	19.45	-10	11,583	-0.09%
2020/09/16	10	16.15	0	0.00	16.15	10	10,413	0.10%
2020/09/07	10	17.70	0	0.00	17.55	10	10,353	0.10%
2020/08/14	5	16.50	0	0.00	17.00	5	10,252	0.05%
2020/08/12	5	15.00	0	0.00	15.00	5	9,610	0.05%
2020/07/21	0	0.00	0.2	21.10	21.20	-0.2	6,209	0.00%
2020/07/06	0	0.00	0.2	18.30	18.50	-0.2	6,967	0.00%
2020/07/02	0	0.00	3	19.00	20.10	-3	7,197	-0.04%
2020/07/01	0.2	18.90	0	0.00	18.90	0.2	7,286	0.00%
2020/06/30	0	0.00	1	21.10	21.00	-1	7,451	-0.01%
2020/06/11	0	0.00	20	21.65	21.10	-20	8,162	-0.25%
2020/06/09	0	0.00	3	21.55	21.65	-3	8,454	-0.04%
2020/06/05	20	21.90	0	0.00	21.80	20	8,542	0.23%
2020/06/04	0	0.00	0.9	21.60	21.75	-0.9	8,587	-0.01%
2020/05/20	0	0.00	3	20.60	20.60	-3	8,366	-0.04%
2020/05/18	3	20.15	0.1	19.90	20.00	2.9	8,637	0.03%
2020/05/08	1	21.95	0	0.00	21.80	1	8,641	0.01%
2020/05/07	1	22.20	0	0.00	21.90	1	8,568	0.01%
2020/05/06	6	23.65	2	23.28	22.70	4	8,363	0.05%
2020/04/29	1	21.00	0	0.00	21.05	1	7,796	0.01%
2020/04/09	3	22.30	0	0.00	22.40	3	7,182	0.04%
2020/04/08	3	22.25	3	22.40	22.80	0	7,182	0.00%
2020/04/07	3	22.20	3	22.10	22.45	0	7,275	0.00%
2020/04/01	0	0.00	3	20.30	20.90	-3	7,208	-0.04%
2020/03/13	0	0.00	3	16.95	18.30	-3	6,603	-0.05%
2020/02/25	0	0.00	20	21.65	22.05	-20	7,505	-0.27%
2020/02/21	0	0.00	1	22.70	22.75	-1	7,852	-0.01%
2020/02/20	20	23.75	1	23.15	22.60	19	7,908	0.24%
2020/02/19	3	23.10	3	23.05	23.40	0	8,037	0.00%
2020/02/13	0	0.00	2	21.40	21.45	-2	8,289	-0.02%
2020/02/11	0	0.00	0	21.10	21.20	0	8,321	0.00%
2020/02/06	0	0.00	0	20.20	20.40	0	8,459	0.00%
2020/01/10	0	0.00	0	20.75	20.90	0	9,028	0.00%
2020/01/09	0	0.00	1	20.75	20.80	-1	9,054	-0.01%
2020/01/08	0	0.00	3	20.52	20.55	-3	9,161	-0.03%
2019/12/31	2	21.33	0	0.00	21.00	2	9,260	0.02%
2019/12/24	2	20.78	0	0.00	20.60	2	9,141	0.02%
2019/12/23	3	21.08	0	0.00	20.95	3	9,154	0.03%
2019/12/20	0	0.00	1	20.75	20.95	-1	9,165	-0.01%
2019/12/18	0	0.00	3	20.85	21.05	-3	9,079	-0.03%
2019/12/13	1	20.70	0	0.00	20.60	1	9,141	0.01%
2019/12/12	2	21.03	0	0.00	20.90	2	9,128	0.02%
2019/12/05	1	21.40	0	0.00	21.30	1	9,158	0.01%
2019/11/29	6	22.09	6	22.23	22.05	0	9,780	0.00%
2019/11/28	4	22.25	10	22.61	22.05	-6	9,713	-0.06%
2019/11/26	0	0.00	93	23.55	23.70	-93	9,509	-0.98%
2019/11/25	0	0.00	1	22.90	23.10	-1	9,259	-0.01%
2019/11/22	0	0.00	1	22.75	22.85	-1	9,413	-0.01%
2019/11/21	1	22.40	1	22.35	22.40	0	9,351	0.00%
2019/11/20	0	0.00	1	21.45	21.85	-1	9,359	-0.01%
2019/11/15	0	0.00	7	20.03	20.10	-7	9,415	-0.07%
2019/10/17	1	17.20	1	17.25	17.15	0	9,685	0.00%
2019/10/16	0	0.00	3	17.20	17.25	-3	9,792	-0.03%
2019/10/14	0	0.00	3	16.95	16.95	-3	9,950	-0.03%
2019/10/03	3	16.45	0	0.00	16.45	3	12,099	0.02%
2019/10/02	0	0.00	0	16.60	16.70	0	12,267	0.00%
2019/10/01	3	16.70	0	0.00	16.70	3	12,426	0.02%
2019/09/27	16	17.00	16	16.86	17.00	0	12,532	0.00%
2019/09/26	1	17.75	1	17.90	17.25	0	12,731	0.00%
2019/09/25	1	17.85	0	0.00	17.70	1	12,983	0.01%
2019/09/20	0	0.00	1	18.20	18.10	-1	14,276	-0.01%
2019/09/06	1	17.20	0	0.00	17.30	1	16,931	0.01%
2019/09/05	0	0.00	6	17.15	17.15	-6	17,301	-0.03%
2019/09/04	6	16.48	0	0.00	16.95	6	17,261	0.03%
2019/09/03	0	0.00	1	17.40	16.85	-1	17,605	-0.01%
2019/09/02	11	17.34	17	17.31	17.35	-6	17,774	-0.03%
2019/08/30	1	16.95	0	0.00	16.85	1	18,056	0.01%
2019/08/23	3	16.75	0	0.00	17.20	3	18,586	0.02%
2019/08/22	4	16.83	0	0.00	17.50	4	18,861	0.02%
2019/08/21	5	18.00	0	0.00	17.60	5	18,957	0.03%
2019/08/19	0	0.00	1	18.60	18.60	-1	19,267	-0.01%
2019/08/15	5	18.50	0	0.00	18.70	5	19,732	0.03%
2019/08/14	5	18.80	0	0.00	18.90	5	19,820	0.03%
2019/08/13	5	18.45	0	0.00	18.70	5	19,818	0.03%
2019/08/05	29	18.74	0	0.00	18.55	29	19,963	0.15%
2019/08/02	6	18.80	0	0.00	18.70	6	20,041	0.03%
2019/08/01	20	19.70	0	0.00	19.15	20	20,065	0.10%
2019/07/30	15	19.55	1	19.70	19.75	14	19,903	0.07%
2019/07/29	0	0.00	6.9	19.36	19.60	-6.9	19,826	-0.03%
2019/07/26	1	18.80	104	18.93	19.25	-103	19,774	-0.52%	大賣/鉅額交易
2019/07/17	0	0.00	1	19.55	19.25	-1	19,357	-0.01%
2019/07/16	15	19.33	0	0.00	19.45	15	19,196	0.08%
2019/07/15	49	18.62	0	0.00	19.00	49	19,103	0.26%
2019/07/12	40	18.30	0	0.00	18.45	40	18,755	0.21%
2019/07/11	26	18.65	26	18.95	18.75	0	18,384	0.00%
2019/07/10	1	18.55	0	0.00	18.95	1	18,198	0.01%
2019/07/08	1	18.85	1	18.70	18.95	0	18,178	0.00%
2019/07/05	1	19.50	0	0.00	19.10	1	18,579	0.01%
2019/07/02	0	0.00	1	19.40	19.15	-1	18,961	-0.01%
2019/07/01	1	19.05	4	19.25	19.85	-3	18,755	-0.02%
2019/06/27	0	0.00	1	19.05	18.90	-1	18,068	-0.01%
2019/06/25	6	19.52	0	0.00	19.05	6	17,867	0.03%
2019/06/24	1	19.55	0	0.00	19.75	1	17,605	0.01%
2019/06/20	25	19.78	25	19.93	19.70	0	17,353	0.00%
2019/06/19	3	19.35	1	19.75	19.80	2	17,381	0.01%
2019/06/14	15	20.70	15	20.85	20.80	0	16,136	0.00%
2019/06/13	2	21.50	0	0.00	20.80	2	15,965	0.01%
2019/06/11	2	20.50	0	0.00	20.30	2	15,276	0.01%
2019/06/06	52	22.22	22	22.33	22.10	30	14,340	0.21%
2019/06/05	3	21.55	34	20.97	21.70	-31	13,972	-0.22%
2019/05/30	2	21.10	2	21.28	21.50	0	12,901	0.00%
2019/05/20	0	0.00	1	22.50	22.65	-1	11,511	-0.01%
2019/05/14	10	21.65	12	21.55	22.20	-2	11,365	-0.02%
2019/05/13	4	21.93	2	21.55	21.20	2	11,421	0.02%
2019/05/10	0	0.00	2	22.65	23.10	-2	11,388	-0.02%
2019/05/08	3	23.10	0	0.00	22.85	3	11,204	0.03%
2019/05/02	0	0.00	2	23.55	23.50	-2	11,287	-0.02%
2019/04/30	3	22.95	3	23.20	23.80	0	11,381	0.00%
2019/04/19	2	25.15	0	0.00	24.90	2	13,688	0.01%
2019/04/18	3	25.10	0	0.00	24.70	3	13,872	0.02%
2019/04/17	2	25.93	0	0.00	25.85	2	14,091	0.01%
2019/04/16	4	26.79	0	0.00	26.60	4	14,126	0.03%
2019/04/15	1	27.70	0	0.00	27.70	1	14,031	0.01%
2019/04/12	1	28.80	1	29.50	29.50	0	14,076	0.00%
2019/04/11	17	29.32	17	30.48	29.55	0	13,466	0.00%
2019/04/10	0	0.00	2	28.85	29.80	-2	13,209	-0.02%
2019/04/09	0	0.00	4	27.34	28.30	-4	13,365	-0.03%
2019/04/03	0	0.00	1	23.30	23.45	-1	14,466	-0.01%
2019/04/02	0	0.00	8	23.65	23.65	-8	15,329	-0.05%
2019/04/01	0	0.00	1	24.00	24.15	-1	16,177	-0.01%
2019/03/29	0	0.00	2	24.45	24.30	-2	17,091	-0.01%
2019/03/28	2	23.70	1	24.00	24.75	1	17,237	0.01%
2019/03/25	1	25.00	5	23.80	24.90	-4	17,804	-0.02%
2019/03/21	0	0.00	57	26.41	26.15	-57	18,702	-0.30%
2019/03/20	0	0.00	2	26.65	26.65	-2	18,771	-0.01%
2019/03/15	5	26.50	6	26.42	26.25	-1	19,389	-0.01%
2019/03/14	1	25.95	0	0.00	25.80	1	19,455	0.01%
2019/03/13	2	26.10	0	0.00	26.10	2	19,788	0.01%
2019/03/08	1	25.50	0	0.00	25.55	1	20,845	0.00%
2019/03/07	1	26.00	0	0.00	25.90	1	23,868	0.00%
2019/03/06	1	26.10	0	0.00	26.05	1	24,135	0.00%
2019/03/05	0	0.00	1	26.35	26.30	-1	24,464	0.00%
2019/02/27	0	0.00	1	26.80	26.80	-1	25,603	0.00%
2019/02/26	1	25.50	1	26.45	26.05	0	25,578	0.00%
2019/02/25	0	0.00	4	26.14	26.40	-4	25,626	-0.02%
2019/02/22	12	26.47	67	27.69	25.90	-55	25,797	-0.21%
2019/02/21	0	0.00	1	26.45	26.60	-1	25,444	0.00%
2019/02/20	0	0.00	2	26.25	26.30	-2	25,820	-0.01%
2019/02/19	2	25.83	0	0.00	25.80	2	26,184	0.01%
2019/02/18	0	0.00	5	26.10	26.05	-5	26,631	-0.02%
2019/02/14	5	26.35	5	26.40	26.30	0	27,498	0.00%
2019/02/13	5	26.10	0	0.00	25.95	5	27,651	0.02%
2019/02/12	30	26.20	30	26.05	26.10	0	27,929	0.00%
2019/02/11	3	25.97	0	0.00	25.80	3	28,180	0.01%
2019/01/30	19	26.82	23	26.25	26.90	-4	28,316	-0.01%
2019/01/28	2	26.58	0	0.00	26.10	2	29,234	0.01%
2019/01/25	3	26.75	1	27.10	27.10	2	29,464	0.01%
2019/01/23	5	26.35	3	26.48	26.35	2	29,965	0.01%
2019/01/22	1	26.20	5	26.19	26.25	-4	30,405	-0.01%
2019/01/21	5	25.83	3	25.83	26.10	2	31,040	0.01%
2019/01/18	10	25.77	7	25.51	26.10	3	31,328	0.01%
2019/01/17	2	26.00	6	25.70	25.60	-4	31,591	-0.01%
2019/01/16	20	26.09	17	26.19	25.50	3	32,071	0.01%
2019/01/15	0	0.00	9	26.30	26.60	-9	32,225	-0.03%
2019/01/14	9	25.50	0	0.00	24.90	9	32,476	0.03%
2019/01/11	4	25.78	14	26.26	26.95	-10	32,773	-0.03%
2019/01/10	75	27.09	0	0.00	25.85	75	33,515	0.22%
2019/01/09	24	26.35	23	26.98	27.05	1	33,874	0.00%
2019/01/08	57	26.36	113	26.40	26.45	-56	33,861	-0.17%	大賣/
2019/01/07	0	0.00	7	26.41	26.50	-7	33,744	-0.02%
2019/01/03	2	25.55	3	25.88	25.90	-1	34,133	0.00%
2019/01/02	7	25.73	5	25.98	26.00	2	34,148	0.01%
2018/12/28	77	25.97	15	25.78	25.90	62	34,188	0.18%
2018/12/27	11	25.81	11	26.13	25.35	0	33,933	0.00%
2018/12/26	62	25.10	81	25.42	25.15	-19	33,591	-0.06%
2018/12/25	53	24.77	54	23.93	25.00	-1	33,485	0.00%
2018/12/24	57	24.88	2	24.98	24.30	55	32,466	0.17%
2018/12/22	15	27.52	2	28.45	26.95	13	31,995	0.04%
2018/12/21	15	30.09	8	31.66	29.85	7	31,703	0.02%
2018/12/19	65	34.83	68.9	33.15	33.50	-3.9	30,839	-0.01%
2018/12/18	63	33.24	63	33.46	33.80	0	30,333	0.00%
2018/12/17	99	32.28	99	32.49	34.00	0	30,131	0.00%
2018/12/14	8	32.40	0	0.00	32.40	8	28,984	0.03%
2018/12/13	1	36.20	0	0.00	35.95	1	28,779	0.00%
2018/12/12	2	36.60	0	0.00	37.15	2	28,657	0.01%
2018/12/11	1	36.40	2	36.65	37.25	-1	28,519	0.00%
2018/12/10	2	35.70	8	36.14	35.70	-6	28,628	-0.02%
2018/12/07	67	37.56	65	37.00	36.95	2	28,793	0.01%
2018/12/06	90	37.18	104	37.43	37.15	-14	28,827	-0.05%	大賣/
2018/12/05	128	38.65	126	38.17	38.05	2	28,641	0.01%	大買/大賣/
2018/12/04	2	40.10	1	39.70	38.80	1	28,707	0.00%
2018/12/03	87	39.72	72	39.43	39.55	15	28,520	0.05%
2018/11/30	25	39.61	43	40.82	40.50	-18	28,076	-0.06%
2018/11/28	0	0.00	3	40.05	39.50	-3	24,866	-0.01%
2018/11/27	28	40.57	3	41.35	39.60	25	24,623	0.10%
2018/11/26	0	0.00	17	39.40	42.40	-17	24,142	-0.07%
2018/11/23	1	38.75	0	0.00	39.05	1	23,760	0.00%
2018/11/22	10	39.40	1	39.85	39.00	9	23,704	0.04%
2018/11/21	20	40.00	0	0.00	40.00	20	23,783	0.08%
2018/11/19	0	0.00	1	41.30	39.75	-1	23,601	0.00%
2018/11/16	0	0.00	4	40.35	41.00	-4	23,394	-0.02%
2018/11/15	1	39.15	2	39.83	40.30	-1	23,108	0.00%
2018/11/14	56	39.46	73	38.80	38.60	-17	22,939	-0.07%
2018/11/13	2	37.63	2	37.68	38.00	0	22,676	0.00%
2018/11/08	0	0.00	1	39.70	39.60	-1	22,725	0.00%
2018/11/07	5	40.20	7	39.79	40.10	-2	22,718	-0.01%
2018/11/06	10	40.12	8	39.92	40.10	2	22,607	0.01%
2018/11/05	9	38.88	14	39.10	39.80	-5	22,259	-0.02%
2018/11/02	5	37.15	3	36.60	37.45	2	21,966	0.01%
2018/11/01	0	0.00	2	37.03	37.20	-2	21,945	-0.01%
2018/10/31	0	0.00	8	34.81	36.00	-8	21,813	-0.04%
2018/10/30	5	33.70	1	34.20	33.75	4	21,765	0.02%
2018/10/29	3	33.73	0	0.00	33.90	3	21,676	0.01%
2018/10/25	5	36.00	7	36.49	36.95	-2	21,657	-0.01%
2018/10/24	17	35.02	22	35.35	36.00	-5	21,581	-0.02%
2018/10/23	33	35.31	19	35.61	35.00	14	21,479	0.07%
2018/10/22	15	36.31	35	36.14	37.05	-20	21,681	-0.09%
2018/10/19	9	37.29	8	37.48	37.50	1	22,296	0.00%
2018/10/18	14	38.61	28	38.71	37.20	-14	22,007	-0.06%
2018/10/17	18	39.95	11.6	39.96	41.25	6.4	21,744	0.03%
2018/10/16	7	37.99	7	38.17	37.80	0	21,618	0.00%
2018/10/15	5	38.25	10	39.10	38.00	-5	22,531	-0.02%
2018/10/12	10	38.43	0	0.00	38.80	10	23,536	0.04%
2018/10/09	0	0.00	5	38.70	38.45	-5	26,003	-0.02%
2018/10/08	3	39.50	0	0.00	38.35	3	27,388	0.01%
2018/10/05	2	38.85	0	0.00	39.30	2	28,407	0.01%
2018/10/04	0	0.00	1	39.40	39.45	-1	29,031	0.00%
2018/10/02	1	38.65	3	38.30	39.00	-2	31,099	-0.01%
2018/10/01	2	36.73	4	38.13	37.20	-2	31,768	-0.01%
2018/09/28	3	39.80	3	40.30	40.30	0	31,799	0.00%
2018/09/27	3	38.92	15	39.01	39.15	-12	31,405	-0.04%
2018/09/26	2	38.10	4	38.08	38.30	-2	31,731	-0.01%
2018/09/25	0	0.00	2	37.80	37.80	-2	31,642	-0.01%
2018/09/21	1	36.25	0	0.00	36.95	1	31,567	0.00%
2018/09/20	16	37.28	13	36.80	36.10	3	31,754	0.01%
2018/09/19	5	37.00	0	0.00	36.90	5	31,926	0.02%
2018/09/13	0	0.00	7	35.21	36.55	-7	32,620	-0.02%
2018/09/12	2	33.88	0	0.00	34.10	2	33,037	0.01%
2018/09/11	0	0.00	3	32.62	32.90	-3	33,312	-0.01%
2018/09/10	2	34.55	0	0.00	31.40	2	33,526	0.01%
2018/09/07	5	34.65	0	0.00	34.60	5	33,685	0.01%
2018/09/05	0	0.00	2	35.83	35.40	-2	33,726	-0.01%
2018/09/04	0	0.00	3	36.43	36.50	-3	33,932	-0.01%
2018/09/03	0	0.00	4.5	36.67	36.45	-4.5	34,137	-0.01%
2018/08/31	2	38.40	0	0.00	37.50	2	34,049	0.01%
2018/08/30	8	38.71	2	38.70	38.20	6	34,000	0.02%
2018/08/28	3	37.72	8	37.96	37.90	-5	33,990	-0.01%
2018/08/27	5	37.10	0	0.00	36.95	5	33,762	0.01%
2018/08/22	0	0.00	1	36.60	36.45	-1	33,591	0.00%
2018/08/21	0	0.00	47.5	35.98	37.00	-47.5	33,515	-0.14%
2018/08/20	22	35.02	20	34.85	34.90	2	33,258	0.01%
2018/08/17	6	36.03	1	36.25	35.95	5	32,963	0.02%
2018/08/16	21	36.84	15	36.67	36.50	6	32,932	0.02%
2018/08/14	2	37.50	50	37.59	38.00	-48	32,689	-0.15%
2018/08/13	50	36.64	30	36.69	37.85	20	32,452	0.06%
2018/08/10	1	38.00	1	37.55	37.55	0	32,335	0.00%
2018/08/09	1	38.05	1.4	37.95	38.50	-0.4	32,402	0.00%
2018/08/08	0	0.00	2	38.33	38.50	-2	32,045	-0.01%
2018/08/06	1	38.25	5	38.15	38.40	-4	31,876	-0.01%
2018/08/02	80	38.60	80	38.60	38.25	0	31,622	0.00%
2018/08/01	33	39.24	21	39.65	38.55	12	31,208	0.04%
2018/07/31	19	38.76	16.1	39.19	39.00	2.9	30,949	0.01%
2018/07/30	56	40.06	0	0.00	38.85	56	30,952	0.18%
2018/07/27	6	40.28	0	0.00	40.30	6	30,732	0.02%
2018/07/26	3	38.93	46	40.07	41.00	-43	30,091	-0.14%
2018/07/25	1	37.50	4	37.74	37.80	-3	28,944	-0.01%
2018/07/24	34	38.56	8	38.61	37.85	26	28,687	0.09%
2018/07/23	29	37.37	30	37.04	37.70	-1	28,353	0.00%
2018/07/20	186	37.69	66	38.11	37.85	120	28,098	0.43%	大買/鉅額交易
2018/07/19	7	38.08	259	38.24	39.10	-252	27,102	-0.93%	大賣/鉅額交易
2018/07/18	30	38.79	22.4	39.42	36.30	7.6	26,238	0.03%
2018/07/17	26	38.00	49	37.49	38.50	-23	24,840	-0.09%
2018/07/16	64	36.28	57	36.22	36.90	7	24,405	0.03%
2018/07/13	45	34.33	11	33.89	35.30	34	23,929	0.14%
2018/07/12	28	32.66	108	32.79	33.10	-80	24,538	-0.33%	大賣/
2018/07/11	75	31.67	11	32.23	32.20	64	23,919	0.27%
2018/07/10	100	32.68	15	32.17	31.30	85	23,340	0.36%
2018/07/09	10	29.33	13	29.46	30.90	-3	22,037	-0.01%
2018/07/06	18	28.49	13	28.16	28.10	5	21,204	0.02%
2018/07/04	27	27.44	27	27.72	28.15	0	21,097	0.00%
2018/07/03	0	0.00	2	26.60	26.60	-2	20,684	-0.01%
2018/06/29	2	27.20	7	26.65	27.10	-5	20,693	-0.02%
2018/06/28	5	25.55	5	26.00	25.45	0	20,663	0.00%
2018/06/27	2	26.70	4	26.80	26.50	-2	20,964	-0.01%
2018/06/26	5	27.30	0	0.00	26.85	5	21,086	0.02%
2018/06/25	13	27.53	14	27.33	27.00	-1	21,130	0.00%
2018/06/22	3	27.70	1	27.75	28.00	2	20,991	0.01%
2018/06/21	15	27.43	17	27.97	27.90	-2	20,985	-0.01%
2018/06/20	0	0.00	7	26.27	27.00	-7	21,129	-0.03%
2018/06/19	2	26.25	0	0.00	26.30	2	21,445	0.01%
2018/06/15	1	25.90	7	25.84	26.10	-6	21,482	-0.03%
2018/06/14	0	0.00	2	24.75	24.70	-2	21,324	-0.01%
2018/06/13	9	24.97	5	24.75	24.75	4	21,610	0.02%
2018/06/12	1	25.65	8	25.10	25.75	-7	21,844	-0.03%
2018/06/11	0	0.00	4	24.40	24.00	-4	22,367	-0.02%
2018/06/05	6	23.55	2	24.10	23.55	4	24,446	0.02%
2018/05/28	0	0.00	1	22.65	22.80	-1	25,703	0.00%
2018/05/25	10	23.40	10	23.10	23.10	0	25,810	0.00%
2018/05/24	23	23.69	0	0.00	23.65	23	25,851	0.09%
2018/05/22	5	23.00	5	22.65	22.65	0	26,037	0.00%
2018/05/11	0	0.00	3	22.65	22.90	-3	26,943	-0.01%
2018/05/07	3	22.10	3	22.60	22.25	0	27,186	0.00%
2018/04/30	0	0.00	5	22.20	22.25	-5	28,055	-0.02%
2018/04/27	0	0.00	15	21.95	21.50	-15	28,147	-0.05%
2018/04/26	3	22.20	0	0.00	21.00	3	28,129	0.01%
2018/04/25	7	24.14	0	0.00	23.20	7	28,948	0.02%
2018/04/23	1	25.60	0	0.00	25.55	1	31,044	0.00%
2018/04/20	0	0.00	3	26.33	26.60	-3	31,914	-0.01%
2018/04/19	30	25.27	21.3	25.65	26.00	8.7	31,765	0.03%
2018/04/18	0	0.00	8	24.58	25.10	-8	31,735	-0.03%
2018/04/11	0	0.00	3	22.90	23.10	-3	32,598	-0.01%
2018/04/09	0	0.00	3	23.00	22.85	-3	32,705	-0.01%
2018/04/03	0	0.00	15	22.25	22.45	-15	32,680	-0.05%
2018/03/31	3	21.70	0	0.00	22.25	3	33,665	0.01%
2018/03/30	0	0.00	11	21.77	22.45	-11	34,037	-0.03%
2018/03/29	11	21.26	0	0.00	21.10	11	34,292	0.03%
2018/03/26	0	0.00	7	22.83	22.40	-7	35,658	-0.02%
2018/03/23	7	21.67	19	22.18	22.60	-12	35,662	-0.03%
2018/03/22	6	20.62	0	0.00	20.60	6	35,100	0.02%
2018/03/21	3	22.30	1	22.90	22.30	2	34,713	0.01%
2018/03/20	3	22.70	0	0.00	23.15	3	35,738	0.01%
2018/03/15	0	23.30	0	0.00	23.40	0	36,500	0.00%
2018/03/13	5	22.90	0	0.00	22.70	5	36,315	0.01%
2018/03/12	3	23.30	5	22.80	22.50	-2	37,135	-0.01%
2018/03/09	8	24.13	0	0.00	24.05	8	37,162	0.02%
2018/03/08	5	25.15	11	25.37	24.70	-6	36,993	-0.02%
2018/03/07	5	24.05	6	24.29	24.45	-1	36,686	0.00%
2018/03/06	0	0.00	5	24.71	24.05	-5	37,174	-0.01%
2018/03/02	10	24.78	2	25.10	24.65	8	38,517	0.02%
2018/02/27	2	25.30	0	0.00	25.30	2	40,119	0.00%
2018/02/26	0	0.00	47	25.94	25.85	-47	40,682	-0.12%
2018/02/23	0	0.00	1	26.00	25.95	-1	41,882	0.00%
2018/02/22	40	25.30	2	25.50	25.50	38	42,156	0.09%
2018/02/21	0	0.00	6	24.73	25.10	-6	43,062	-0.01%
2018/02/12	1	23.00	0	0.00	23.15	1	44,709	0.00%
2018/02/09	4	21.70	0	0.00	22.45	4	45,662	0.01%
2018/02/08	0	0.00	20	23.05	22.75	-20	45,765	-0.04%
2018/02/07	0	0.00	2	23.40	23.20	-2	45,725	0.00%
2018/02/06	2	23.60	10.4	22.10	22.45	-8.4	45,631	-0.02%
2018/02/05	2	23.70	3	23.85	24.10	-1	45,150	0.00%
2018/02/02	0	0.00	1	23.80	24.20	-1	44,938	0.00%
2018/02/01	2	23.90	0	0.00	23.85	2	44,976	0.00%
2018/01/30	10	22.95	13	23.38	23.80	-3	44,613	-0.01%
2018/01/29	1	23.70	3	23.77	23.60	-2	44,175	0.00%
2018/01/26	14	24.44	1	24.70	24.40	13	43,975	0.03%
2018/01/25	16	24.51	0	0.00	23.35	16	43,454	0.04%
2018/01/23	0	0.00	2	25.50	25.80	-2	42,885	0.00%
2018/01/22	26	25.89	0	0.00	25.65	26	42,862	0.06%
2018/01/19	10	25.66	20	25.63	26.40	-10	42,647	-0.02%
2018/01/18	27	27.15	62	27.28	25.40	-35	41,939	-0.08%
2018/01/17	44	27.52	41	27.57	27.35	3	41,695	0.01%
2018/01/16	49	26.40	28	25.99	27.40	21	40,665	0.05%
2018/01/15	3	24.60	10.3	24.54	25.05	-7.3	39,476	-0.02%
2018/01/12	17	24.35	78	23.95	24.10	-61	38,812	-0.16%
2018/01/11	3	23.55	20	23.60	23.55	-17	37,846	-0.04%
2018/01/10	10	23.56	14	23.01	23.60	-4	37,431	-0.01%
2018/01/09	8	22.85	55	22.83	22.15	-47	36,748	-0.13%
2018/01/08	25	21.62	5	22.57	22.60	20	36,228	0.06%
2018/01/05	4	20.46	3.5	20.49	20.55	0.5	36,017	0.00%
2018/01/04	0	0.00	21	20.00	20.30	-21	35,795	-0.06%
2018/01/03	0	0.00	7	19.65	19.80	-7	35,508	-0.02%
2018/01/02	5	19.10	5	19.30	19.30	0	35,193	0.00%