大同 (2371)-元大-南投券商分點個股進出

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
67.5
漲跌
▼1.5
漲幅
-2.17%
成交量
145,972張
產業
上市電機機械類股
878人加入追蹤

立即追蹤
本地時間:14:30

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

大同 (2371)籌碼相關－元大-南投券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-南投券商分點個股進出
元大-南投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
2024/04/26	105.7	68.20	95	67.92	67.50	10.7	80,497	0.01%	大買/
2024/04/25	123.5	68.51	93.1	68.42	69.00	30.4	78,243	0.04%	大買/
2024/04/24	191.3	67.75	216.1	68.19	68.40	-24.9	76,509	-0.03%	大買/大賣/
2024/04/23	229.2	65.88	191	65.27	64.10	38.2	73,696	0.05%	大買/大賣/
2024/04/22	416.5	70.15	379.1	69.19	65.40	37.3	70,731	0.05%	大買/大賣/
2024/04/19	452.6	67.18	400.1	67.74	69.10	52.5	65,278	0.08%	大買/大賣/
2024/04/18	368.9	65.66	279.2	65.20	64.40	89.7	57,904	0.15%	大買/大賣/
2024/04/17	143.7	62.51	262.6	63.27	64.30	-118.8	53,106	-0.22%	大買/大賣/鉅額交易
2024/04/16	105	59.17	112.4	59.18	58.50	-7.5	49,311	-0.02%	大買/大賣/
2024/04/15	403.4	62.35	264.1	62.50	61.40	139.3	47,576	0.29%	大買/大賣/鉅額交易
2024/04/12	181.9	58.56	195.9	59.82	60.50	-14	43,297	-0.03%	大買/大賣/
2024/04/11	70	56.87	42	56.85	56.10	28	39,668	0.07%
2024/04/10	33	56.15	14	55.77	55.60	19	38,329	0.05%
2024/04/09	41	55.00	30	55.20	56.50	11	37,828	0.03%
2024/04/08	50	56.22	7	55.76	55.50	43	36,676	0.12%
2024/04/03	21.1	56.19	10	56.03	55.80	11.1	35,957	0.03%
2024/04/02	98	57.56	31	57.30	56.90	67	35,641	0.19%
2024/04/01	29	56.06	38	56.50	56.30	-9	34,583	-0.03%
2024/03/29	249	58.72	25.2	57.18	56.50	223.9	33,852	0.66%	大買/鉅額交易
2024/03/28	67	58.53	84.7	58.28	57.70	-17.7	32,860	-0.05%
2024/03/27	372.6	57.05	135.4	56.45	55.00	237.1	30,836	0.77%	大買/大賣/鉅額交易
2024/03/26	129	55.44	109.8	55.96	57.30	19.2	28,680	0.07%	大買/大賣/
2024/03/25	28	50.73	22.3	51.09	52.10	5.7	25,924	0.02%
2024/03/22	28.1	49.07	8	48.82	49.10	20.1	25,168	0.08%
2024/03/21	8	49.26	16	48.92	49.25	-8	24,898	-0.03%
2024/03/20	5.1	47.79	10	47.16	47.15	-5	24,771	-0.02%
2024/03/19	16	48.06	5	48.92	47.65	11	24,685	0.04%
2024/03/18	11	47.71	3.2	47.95	48.20	7.8	24,729	0.03%
2024/03/15	12.4	47.30	6.2	47.12	47.10	6.1	24,833	0.02%
2024/03/14	1.2	48.83	2	48.68	48.35	-0.9	24,911	0.00%
2024/03/13	13.3	49.50	11.3	49.21	48.65	2	25,374	0.01%
2024/03/12	20.1	50.05	6	49.63	49.40	14	25,446	0.06%
2024/03/11	14	51.13	3	50.77	51.10	11	25,129	0.04%
2024/03/08	14.2	50.78	11.6	50.09	50.00	2.6	25,079	0.01%
2024/03/07	19	52.85	7	52.33	52.50	12	24,578	0.05%
2024/03/06	17	54.10	28	53.51	53.00	-11	24,338	-0.05%
2024/03/05	15	52.31	18	52.41	52.20	-3	23,679	-0.01%
2024/03/04	23.7	54.13	28.2	54.00	53.00	-4.5	23,361	-0.02%
2024/03/01	24.2	52.14	50.1	52.80	53.40	-25.8	22,505	-0.11%
2024/02/29	42	51.28	39.3	50.81	51.90	2.8	21,476	0.01%
2024/02/27	10.4	48.07	11	48.23	48.40	-0.6	20,553	0.00%
2024/02/26	19.2	47.85	36	47.89	48.15	-16.8	20,060	-0.08%
2024/02/23	27	46.71	42	46.77	46.75	-15	19,334	-0.08%
2024/02/22	108.1	47.02	56	46.04	45.40	52.1	18,630	0.28%	大買/
2024/02/21	3	44.78	0	0.00	44.40	3	17,449	0.02%
2024/02/20	3	44.23	0	0.00	44.00	3	17,456	0.02%
2024/02/19	4	45.18	5.5	45.13	45.35	-1.5	17,640	-0.01%
2024/02/16	4	44.21	2	45.62	44.10	2	17,583	0.01%
2024/02/15	1	45.75	1	45.76	46.30	0	17,157	0.00%
2024/02/05	5	44.46	7	44.91	45.00	-2	16,901	-0.01%
2024/02/02	3	45.15	4	45.03	45.30	-1	16,724	-0.01%
2024/02/01	2	45.02	8	44.86	45.15	-6	16,541	-0.04%
2024/01/31	1	44.05	2	43.92	43.85	-1	16,288	-0.01%
2024/01/30	0	43.95	1	43.65	43.55	-1	16,196	-0.01%
2024/01/29	1	43.70	7	43.51	43.70	-6	16,166	-0.04%
2024/01/26	3	43.18	1	43.20	43.25	2	16,132	0.01%
2024/01/24	1	43.95	7	43.66	44.00	-6	16,027	-0.04%
2024/01/23	35	43.11	43	43.24	43.30	-8	15,843	-0.05%
2024/01/22	1	42.15	1	42.30	41.90	0	15,250	0.00%
2024/01/19	4	39.60	8.1	40.18	40.40	-4.1	15,055	-0.03%
2024/01/18	9	39.10	2	39.25	39.20	7	15,014	0.05%
2024/01/17	11	40.07	0.2	39.15	38.90	10.8	14,868	0.07%
2024/01/16	5	42.53	0	42.55	42.15	5	14,429	0.03%
2024/01/15	2	43.45	0	43.20	43.35	2	14,307	0.01%
2024/01/12	4.1	43.34	0	43.15	43.00	4.1	14,205	0.03%
2024/01/11	5	44.26	3	44.43	44.55	2	13,967	0.01%
2024/01/10	17.2	45.38	23	45.14	43.85	-5.8	13,784	-0.04%
2024/01/09	3	45.10	33	44.55	45.20	-30	13,044	-0.23%
2024/01/08	0	42.60	6	43.01	43.00	-6	12,562	-0.05%
2024/01/05	2	42.13	0	42.00	42.40	2	12,416	0.02%
2024/01/04	1	42.00	2	42.50	41.95	-1	12,394	-0.01%
2024/01/03	4.5	41.97	0	0.00	42.25	4.5	12,384	0.04%
2024/01/02	0	0.00	1	42.75	42.25	-1	12,332	-0.01%
2023/12/29	1	41.90	1	42.00	42.00	0	12,419	0.00%
2023/12/28	3	42.25	14	42.60	42.50	-11	12,470	-0.09%
2023/12/27	0	0.00	4	42.40	42.05	-4	12,511	-0.03%
2023/12/25	7	42.36	0	0.00	42.15	7	12,479	0.06%
2023/12/22	1	41.90	0	0.00	41.80	1	12,460	0.01%
2023/12/21	10	42.66	7.4	42.39	42.05	2.6	12,706	0.02%
2023/12/20	101.4	43.95	108	43.53	43.50	-6.6	12,549	-0.05%	大買/大賣/
2023/12/19	4	40.95	7	41.11	41.10	-3	12,119	-0.02%
2023/12/18	2.2	41.02	2	41.08	41.10	0.2	12,120	0.00%
2023/12/15	17.3	42.21	4	42.52	41.15	13.3	12,140	0.11%
2023/12/14	1	42.70	4	42.48	42.20	-3	12,057	-0.02%
2023/12/13	10	43.13	17	43.01	42.35	-7	12,046	-0.06%
2023/12/12	9	44.08	22	44.14	44.00	-13	12,480	-0.10%
2023/12/11	10	43.84	3	43.85	44.10	7	12,984	0.05%
2023/12/08	10	43.02	20.5	43.32	43.10	-10.5	12,876	-0.08%
2023/12/07	37	42.24	66	41.98	42.00	-29	12,339	-0.23%
2023/12/06	4.1	40.61	9	40.53	40.20	-4.9	11,933	-0.04%
2023/12/05	51	41.40	4	42.09	41.65	47	11,799	0.40%
2023/12/04	16	40.66	3	40.13	40.55	13	11,563	0.11%
2023/12/01	5.1	40.14	47	40.11	40.05	-41.9	11,742	-0.36%
2023/11/30	1.1	40.64	13	40.64	40.35	-11.9	12,005	-0.10%
2023/11/29	5	40.60	5	40.79	40.85	0	12,862	0.00%
2023/11/28	5	40.55	1	40.60	40.50	4	12,710	0.03%
2023/11/27	2	40.05	5	40.34	40.45	-3	12,563	-0.02%
2023/11/24	9.4	39.94	11.1	39.67	40.10	-1.7	12,470	-0.01%
2023/11/23	2.1	38.82	3	38.72	38.80	-0.9	12,257	-0.01%
2023/11/22	0	0.00	1	38.15	38.10	-1	12,272	-0.01%
2023/11/21	2.2	38.48	0	0.00	38.45	2.2	12,316	0.02%
2023/11/20	11	38.52	1	38.20	38.45	10	12,360	0.08%
2023/11/17	10	38.70	0	38.45	38.30	10	12,353	0.08%
2023/11/16	3	38.75	10	38.76	38.80	-7	12,346	-0.06%
2023/11/15	4	37.35	3	37.33	36.90	1	11,939	0.01%
2023/11/14	1	36.30	0	0.00	36.30	1	11,891	0.01%
2023/11/10	0	0.00	2	35.95	35.95	-2	12,183	-0.02%
2023/11/09	1	36.65	4	36.75	36.60	-3	12,331	-0.02%
2023/11/08	12	37.03	4	37.15	36.80	8	12,513	0.06%
2023/11/06	1	37.00	1	37.20	36.95	0	13,005	0.00%
2023/11/03	10	36.75	0	0.00	36.35	10	13,287	0.08%
2023/11/02	7	36.54	1	36.40	36.30	6	13,822	0.04%
2023/11/01	4	36.05	0	0.00	35.75	4	13,894	0.03%
2023/10/30	0	0.00	0.3	37.15	37.00	-0.3	14,145	0.00%
2023/10/27	1	37.20	0	0.00	37.15	1	14,306	0.01%
2023/10/26	6	37.63	13	37.55	37.30	-7	14,774	-0.05%
2023/10/25	4.1	38.75	0	38.65	38.65	4.1	14,980	0.03%
2023/10/24	4	37.96	0	38.20	38.40	4	15,360	0.03%
2023/10/23	0	38.85	0	38.50	38.50	0	15,823	0.00%
2023/10/20	3	38.60	2.2	38.54	38.60	0.8	15,995	0.01%
2023/10/19	2	39.43	0.1	39.30	39.20	1.9	16,190	0.01%
2023/10/18	1	39.80	0	0.00	40.10	1	16,362	0.01%
2023/10/17	11	41.10	0	0.00	41.00	11	16,531	0.07%
2023/10/13	4	44.09	3	43.60	43.20	1	17,958	0.01%
2023/10/12	1	44.00	0.2	43.80	44.10	0.8	19,531	0.00%
2023/10/06	5	43.89	0	0.00	43.65	5	21,305	0.02%
2023/10/05	2	44.10	6	44.90	44.45	-4	21,861	-0.02%
2023/10/03	1	43.50	0	0.00	43.35	1	22,895	0.00%
2023/10/02	0	0.00	2.2	44.19	44.10	-2.2	23,583	-0.01%
2023/09/28	0.4	44.51	15	44.50	44.40	-14.6	24,060	-0.06%
2023/09/27	0.2	44.07	0	0.00	44.05	0.2	24,546	0.00%
2023/09/26	0	0.00	10	44.13	44.05	-10	25,045	-0.04%
2023/09/25	0.2	44.72	1	45.00	44.40	-0.8	25,420	0.00%
2023/09/22	6	44.47	2	44.55	44.65	4	26,219	0.02%
2023/09/21	2	44.18	0	0.00	43.85	2	26,819	0.01%
2023/09/20	2	44.78	1	45.00	44.35	1	27,851	0.00%
2023/09/19	11	46.57	18	45.64	45.35	-7	28,965	-0.02%
2023/09/18	3	44.90	16	44.90	44.80	-13	30,060	-0.04%
2023/09/15	3	44.07	15	44.03	44.75	-12	31,694	-0.04%
2023/09/14	46.1	44.74	12	45.03	44.50	34.1	32,984	0.10%
2023/09/13	0	0.00	1	48.15	48.55	-1	32,957	0.00%
2023/09/12	3	48.25	5	48.18	48.20	-2	35,268	-0.01%
2023/09/11	0	0.00	6	47.81	48.20	-6	36,414	-0.02%
2023/09/08	0	0.00	4	48.93	48.75	-4	36,555	-0.01%
2023/09/07	0	0.00	4	48.19	48.60	-4	36,697	-0.01%
2023/09/06	4	47.88	8	47.78	48.45	-4	36,960	-0.01%
2023/09/05	4	46.59	24	46.35	47.80	-20	37,121	-0.05%
2023/09/04	26.2	45.82	25	46.53	46.35	1.2	37,065	0.00%
2023/09/01	0	0.00	5	51.16	50.80	-5	36,376	-0.01%
2023/08/31	0	50.70	2	50.95	50.60	-2	36,784	-0.01%
2023/08/29	0	0.00	7	51.21	51.30	-7	37,936	-0.02%
2023/08/28	13	50.20	0	0.00	50.00	13	38,633	0.03%
2023/08/25	3	50.90	0	0.00	51.20	3	40,146	0.01%
2023/08/24	0	0.00	6	51.10	51.00	-6	41,339	-0.01%
2023/08/22	8.1	49.56	0	49.70	49.50	8.1	43,485	0.02%
2023/08/21	3	51.10	2	50.55	50.40	1	44,155	0.00%
2023/08/18	12	51.79	7	52.06	50.60	5	44,402	0.01%
2023/08/17	5.2	51.57	9	51.81	52.20	-3.8	44,375	-0.01%
2023/08/16	0	0.00	25	51.08	51.10	-25	44,369	-0.06%
2023/08/15	17	51.25	18	51.43	51.50	-1	44,880	0.00%
2023/08/14	0	0.00	2	51.10	50.70	-2	45,647	0.00%
2023/08/11	32	51.42	19	51.60	51.70	13	45,956	0.03%
2023/08/10	8	50.10	7	50.96	49.70	1	46,275	0.00%
2023/08/09	71	52.84	62	52.20	51.60	9	47,828	0.02%
2023/08/08	2	52.40	18	51.59	52.00	-16	48,881	-0.03%
2023/08/07	1	50.10	0	0.00	50.30	1	48,685	0.00%
2023/08/04	0	49.45	0	49.25	49.10	0	48,602	0.00%
2023/08/02	1	50.00	3	49.74	48.90	-2	48,614	0.00%
2023/08/01	0	0.00	2	49.65	49.60	-2	48,699	0.00%
2023/07/31	3	50.00	9	50.03	49.50	-6	48,511	-0.01%
2023/07/28	14	48.87	2	48.78	48.55	12	48,043	0.02%
2023/07/27	18.2	50.15	32	49.53	49.35	-13.8	47,803	-0.03%
2023/07/26	96.1	52.25	66.1	52.58	50.30	30	47,496	0.06%
2023/07/25	2	51.45	2	51.60	51.30	0	46,907	0.00%
2023/07/24	5.6	51.40	1	52.00	51.00	4.6	46,661	0.01%
2023/07/21	47.4	52.71	59.1	52.84	52.80	-11.7	46,230	-0.03%
2023/07/20	2.2	52.64	9	52.44	52.60	-6.9	46,001	-0.01%
2023/07/19	15.2	51.77	14	52.34	51.30	1.2	45,630	0.00%
2023/07/18	18.1	50.24	32.8	50.53	51.00	-14.7	44,970	-0.03%
2023/07/17	75	49.32	46.1	49.32	49.10	28.9	43,990	0.07%
2023/07/14	43	55.68	20	55.44	54.30	23	42,403	0.05%
2023/07/13	27	54.64	8	54.85	54.20	19	41,091	0.05%
2023/07/12	14	53.70	36	53.08	54.10	-22	40,629	-0.05%
2023/07/11	46	54.76	15	54.21	54.20	31	40,040	0.08%
2023/07/10	13	54.05	17	53.35	53.10	-4	39,308	-0.01%
2023/07/07	10	54.12	49	54.58	54.60	-39	38,917	-0.10%
2023/07/06	71	55.84	63	55.30	55.30	8	38,123	0.02%
2023/07/05	9	55.74	14	55.11	54.80	-5	37,616	-0.01%
2023/07/04	20.5	56.40	13.1	56.37	56.00	7.4	37,100	0.02%
2023/07/03	35.1	56.44	32.4	56.92	56.60	2.7	36,606	0.01%
2023/06/30	9.4	54.54	8	54.73	54.30	1.4	35,940	0.00%
2023/06/29	17.1	54.25	24	54.12	55.00	-6.9	35,190	-0.02%
2023/06/28	53	54.14	77	54.21	54.50	-24	34,879	-0.07%
2023/06/27	17.7	53.12	49	52.85	52.20	-31.3	34,017	-0.09%
2023/06/26	60.1	53.34	37.3	52.69	53.90	22.9	32,824	0.07%
2023/06/21	26.6	50.77	50.1	51.17	51.70	-23.5	31,520	-0.07%
2023/06/20	94	49.40	70.7	49.65	49.95	23.3	29,760	0.08%
2023/06/19	12	46.14	19.5	46.17	46.20	-7.5	27,664	-0.03%
2023/06/16	203	46.77	172	46.00	45.85	31.1	26,909	0.12%	大買/大賣/
2023/06/15	20	43.42	37	43.35	45.80	-17	24,277	-0.07%
2023/06/14	12	41.73	12	41.93	41.65	0	23,131	0.00%
2023/06/13	0	0.00	8	41.31	41.40	-8	22,936	-0.03%
2023/06/12	34.3	41.50	3	41.37	41.30	31.3	22,698	0.14%
2023/06/09	13	40.15	14	40.31	40.70	-1	22,253	0.00%
2023/06/08	6.3	41.49	12	40.56	40.60	-5.8	21,933	-0.03%
2023/06/07	3	41.18	4	41.28	41.15	-1	21,747	0.00%
2023/06/06	10.4	41.22	11	41.05	40.90	-0.7	21,565	0.00%
2023/06/05	12	41.63	3	41.67	41.50	9	21,405	0.04%
2023/06/02	35	41.86	46	41.77	41.65	-11	21,057	-0.05%
2023/06/01	27	42.34	10	42.09	41.70	17	20,241	0.08%
2023/05/31	26.4	41.54	32	41.68	42.30	-5.6	19,439	-0.03%
2023/05/30	34.2	41.09	28	41.15	40.80	6.2	17,792	0.03%
2023/05/29	47	40.48	7	40.35	40.10	40	16,540	0.24%
2023/05/26	14	39.83	20	39.68	40.15	-6	15,217	-0.04%
2023/05/25	50	39.20	32	38.90	39.65	18	14,265	0.13%
2023/05/24	13	38.02	10	38.27	38.40	3	13,437	0.02%
2023/05/23	9	38.38	9	37.86	37.80	0	13,221	0.00%
2023/05/22	14	38.31	7	38.39	38.35	7	13,054	0.05%
2023/05/19	18	38.26	47	38.83	38.00	-29	12,836	-0.23%
2023/05/18	56	38.73	96	39.08	39.15	-40	12,236	-0.33%
2023/05/17	21	37.80	10	37.69	37.85	11	11,459	0.10%
2023/05/16	32	38.12	26	38.39	38.05	6	10,956	0.05%
2023/05/15	128	38.04	98	38.28	38.00	30	10,298	0.29%	大買/
2023/05/12	73	35.60	97	36.11	37.40	-24	8,529	-0.28%
2023/05/11	1	34.50	9	34.23	34.00	-8	7,137	-0.11%
2023/05/10	0	33.20	0	0.00	33.60	0	6,829	0.00%
2023/05/09	1	33.95	0	0.00	33.60	1	6,776	0.01%
2023/05/08	3	34.02	35	33.97	34.35	-32	6,657	-0.48%
2023/05/05	2	33.43	0	0.00	33.40	2	6,346	0.03%
2023/05/04	4	33.60	3	33.65	33.70	1	6,400	0.02%
2023/05/03	10	33.43	0	0.00	33.40	10	6,377	0.16%
2023/05/02	14	33.53	2	33.13	33.65	12	6,371	0.19%
2023/04/28	1	32.60	0	0.00	32.60	1	6,281	0.02%
2023/04/27	3	32.50	0	0.00	32.55	3	6,285	0.05%
2023/04/26	3	32.50	3	32.45	32.80	0	6,283	0.00%
2023/04/25	10	32.96	0	0.00	32.35	10	6,326	0.16%
2023/04/21	1	32.55	0	0.00	32.35	1	6,285	0.02%
2023/04/18	0	0.00	109	33.38	33.30	-109	6,184	-1.76%	大賣/鉅額交易
2023/04/14	12	33.57	1.2	33.39	33.40	10.8	6,141	0.18%
2023/04/13	2	33.88	3.7	33.84	33.55	-1.7	6,147	-0.03%
2023/04/12	9	33.79	2	33.80	33.80	7	6,179	0.11%
2023/04/11	4	33.34	5	33.51	33.25	-1	6,256	-0.02%
2023/04/10	2	33.05	1.2	33.06	33.20	0.8	6,247	0.01%
2023/04/06	2	32.75	4	32.81	32.85	-2	6,257	-0.03%
2023/03/31	5.1	32.97	0	0.00	33.00	5.1	6,246	0.08%
2023/03/30	8	33.21	9	33.32	33.15	-1	6,215	-0.02%
2023/03/29	69	34.34	54	33.75	33.45	15	6,199	0.24%
2023/03/28	1	33.15	2	33.75	34.30	-1	5,978	-0.02%
2023/03/27	4	33.22	2	33.28	33.25	2	5,887	0.03%
2023/03/24	2	33.15	0	0.00	32.85	2	6,078	0.03%
2023/03/22	5.1	32.54	2	32.48	32.45	3.1	6,443	0.05%
2023/03/21	1	32.55	0	0.00	32.50	1	6,667	0.01%
2023/03/20	0	0.00	1	32.35	32.25	-1	6,767	-0.01%
2023/03/17	3	32.03	3	31.90	32.35	0	7,059	0.00%
2023/03/16	1.2	32.09	0	0.00	31.95	1.2	7,218	0.02%
2023/03/15	0.5	32.92	0	0.00	32.60	0.5	7,592	0.01%
2023/03/14	2	33.00	3	33.20	33.00	-1	7,645	-0.01%
2023/03/13	1	32.60	0	0.00	33.20	1	7,703	0.01%
2023/03/10	1	33.15	8	33.23	33.15	-7	7,707	-0.09%
2023/03/09	47	34.19	0	0.00	34.15	47	7,570	0.62%
2023/03/08	6	34.67	5	34.60	34.60	1	7,589	0.01%
2023/03/07	7	34.27	0	0.00	34.25	7	7,314	0.10%
2023/03/06	5	33.95	2	34.00	33.90	3	7,189	0.04%
2023/03/02	2	33.25	0	0.00	33.30	2	7,194	0.03%
2023/03/01	5	33.25	0	0.00	33.20	5	7,163	0.07%
2023/02/24	2	33.50	1	33.80	33.50	1	7,146	0.01%
2023/02/23	8	33.85	0	0.00	33.80	8	7,143	0.11%
2023/02/22	1	33.80	5	34.15	33.80	-4	7,228	-0.06%
2023/02/21	1	34.20	1	34.35	34.20	0	7,255	0.00%
2023/02/17	43	34.02	4	34.00	34.05	39	7,229	0.54%
2023/02/16	13	34.15	14	34.08	34.00	-1	7,267	-0.01%
2023/02/15	10	34.35	4	34.50	34.15	6	7,481	0.08%
2023/02/14	1	33.60	2	33.60	33.45	-1	7,374	-0.01%
2023/02/10	5	33.29	1	33.10	33.20	4	7,679	0.05%
2023/02/09	6	33.81	0	0.00	33.65	6	7,682	0.08%
2023/02/08	14	33.80	0	0.00	33.70	14	7,740	0.18%
2023/01/30	9	33.37	3	33.62	33.95	6	7,640	0.08%
2023/01/17	2	33.20	0.1	33.30	33.15	1.9	7,632	0.02%
2023/01/13	0	0.00	0	33.15	32.95	0	7,741	0.00%
2023/01/10	0	0.00	3	33.80	33.85	-3	7,870	-0.04%
2023/01/09	0	0.00	0	33.95	33.95	0	7,921	0.00%
2023/01/04	1	34.80	0	0.00	34.30	1	8,199	0.01%
2023/01/03	0	0.00	60	34.50	34.70	-60	8,226	-0.73%
2022/12/30	60	34.58	4	34.51	34.50	56	8,188	0.68%
2022/12/29	4	34.11	7	34.29	34.15	-3	8,061	-0.04%
2022/12/27	4	33.98	5	34.03	34.10	-1	7,905	-0.01%
2022/12/23	0	0.00	12	33.41	33.70	-12	8,014	-0.15%
2022/12/21	4	33.95	0	33.70	33.80	4	8,197	0.05%
2022/12/20	2	34.05	9	33.93	33.95	-7	8,256	-0.08%
2022/12/19	6	34.75	3	34.88	34.70	3	8,403	0.04%
2022/12/16	1	35.00	19	35.12	35.30	-18	8,250	-0.22%
2022/12/15	0	0.00	32	34.69	35.05	-32	8,054	-0.40%
2022/12/14	1	34.95	0	0.00	34.85	1	7,878	0.01%
2022/12/13	1	34.50	0	0.00	34.35	1	7,706	0.01%
2022/12/12	0	0.00	10	33.75	33.70	-10	7,556	-0.13%
2022/12/09	4.1	33.95	9	33.86	33.85	-4.9	7,545	-0.07%
2022/12/08	6	33.36	8	33.40	33.40	-2	7,324	-0.03%
2022/12/07	34	33.84	0	0.00	34.00	34	7,139	0.48%
2022/12/06	8	32.86	27	32.91	32.80	-19	6,721	-0.28%
2022/12/05	1	32.70	2	32.75	32.65	-1	6,728	-0.01%
2022/12/02	0	0.00	2	32.40	32.30	-2	6,655	-0.03%
2022/12/01	16	32.34	0	0.00	32.25	16	6,608	0.24%
2022/11/30	2	32.20	3	32.37	32.55	-1	6,800	-0.01%
2022/11/28	10	31.55	0	0.00	31.65	10	6,731	0.15%
2022/11/24	4	32.21	0	0.00	32.20	4	6,821	0.06%
2022/11/23	0	0.00	0.2	31.65	31.70	-0.2	7,495	0.00%
2022/11/21	3	31.90	0	0.00	31.85	3	7,722	0.04%
2022/11/17	1	30.85	0	0.00	31.50	1	7,762	0.01%
2022/11/15	3	31.95	0	0.00	32.00	3	7,748	0.04%
2022/11/14	1	32.15	1	32.15	32.00	0	8,108	0.00%
2022/11/11	1	31.95	0	0.00	31.75	1	8,455	0.01%
2022/11/09	0	0.00	1	31.60	32.05	-1	8,939	-0.01%
2022/11/08	0	0.00	4	31.09	30.85	-4	8,894	-0.05%
2022/11/07	1	30.00	4	30.18	30.55	-3	9,093	-0.03%
2022/11/04	3	29.90	6	30.13	30.30	-3	9,104	-0.03%
2022/11/03	3	30.53	0	0.00	30.50	3	9,081	0.03%
2022/10/31	0	0.00	1	31.00	31.30	-1	9,238	-0.01%
2022/10/28	0	0.00	15	30.92	30.80	-15	9,309	-0.16%
2022/10/26	2	31.35	0	0.00	31.25	2	9,443	0.02%
2022/10/24	30	31.82	0	0.00	31.80	30	9,432	0.32%
2022/10/21	2	32.55	20	32.19	32.45	-18	9,452	-0.19%
2022/10/20	0	0.00	1	32.20	32.20	-1	9,425	-0.01%
2022/10/19	1	31.70	0	0.00	31.75	1	9,494	0.01%
2022/10/17	20	31.20	1	31.30	31.80	19	9,551	0.20%
2022/10/14	1	32.10	0	0.00	32.25	1	9,659	0.01%
2022/10/13	0	0.00	8.3	32.15	31.95	-8.3	9,677	-0.09%
2022/10/11	0	0.00	10	32.80	32.80	-10	9,986	-0.10%
2022/10/06	0	0.00	0.3	32.95	33.05	-0.3	10,323	0.00%
2022/10/04	0	0.00	13	32.90	32.95	-13	10,707	-0.12%
2022/10/03	1	31.75	13	31.75	31.85	-12	10,659	-0.11%
2022/09/30	21	30.75	1	31.20	31.80	20	10,744	0.19%
2022/09/28	0	0.00	35	32.36	32.10	-35	10,742	-0.33%
2022/09/26	0	0.00	21	32.53	32.65	-21	10,692	-0.20%
2022/09/21	1	32.95	0	0.00	32.85	1	10,845	0.01%
2022/09/16	0	0.00	15	32.61	32.95	-15	10,810	-0.14%
2022/09/15	1	32.90	0	0.00	32.85	1	10,789	0.01%
2022/09/14	0	0.00	3	32.37	32.60	-3	10,921	-0.03%
2022/09/13	18	32.64	17	32.80	32.80	1	10,902	0.01%
2022/09/12	1	32.80	0	0.00	32.70	1	10,941	0.01%
2022/09/08	4	33.01	0	0.00	32.95	4	10,934	0.04%
2022/09/06	6	33.60	0	0.00	33.30	6	12,181	0.05%
2022/09/02	2	34.50	0	0.00	34.10	2	12,119	0.02%
2022/09/01	0	0.00	2	34.58	34.35	-2	12,167	-0.02%
2022/08/31	20	34.40	0	0.00	34.50	20	12,204	0.16%
2022/08/30	0	0.00	1	36.05	34.30	-1	12,316	-0.01%
2022/08/29	1	34.75	10	34.15	35.15	-9	11,683	-0.08%
2022/08/26	0	0.00	10	34.70	34.55	-10	11,530	-0.09%
2022/08/25	7	34.94	0	0.00	34.85	7	11,599	0.06%
2022/08/24	0	0.00	50	34.15	34.65	-50	11,548	-0.43%
2022/08/22	0	0.00	1	34.10	33.90	-1	11,658	-0.01%
2022/08/19	61	34.59	3	34.98	34.40	58	11,683	0.50%
2022/08/18	11	35.45	11	35.35	35.40	0	11,395	0.00%
2022/08/16	1	34.70	17	34.60	34.95	-16	10,898	-0.15%
2022/08/15	3	34.33	10	34.50	34.50	-7	11,085	-0.06%
2022/08/12	0	0.00	2	34.65	34.60	-2	11,276	-0.02%
2022/08/11	1	33.75	1	33.50	33.45	0	11,160	0.00%
2022/08/10	0	0.00	9	33.26	33.10	-9	11,265	-0.08%
2022/08/09	37	33.85	0	0.00	33.70	37	11,420	0.32%
2022/08/05	0	0.00	10	33.40	33.35	-10	11,799	-0.08%
2022/08/04	2	33.25	5	33.05	33.05	-3	11,853	-0.03%
2022/08/03	10	33.35	0	0.00	33.20	10	11,996	0.08%
2022/08/02	10	34.00	15	33.47	33.60	-5	12,017	-0.04%
2022/08/01	3	34.35	1	34.65	34.20	2	12,061	0.02%
2022/07/28	3	34.85	0	0.00	34.80	3	12,361	0.02%
2022/07/26	0	0.00	18	35.40	35.60	-18	12,800	-0.14%
2022/07/22	5	35.55	0	0.00	35.60	5	12,777	0.04%
2022/07/21	1	35.35	0	0.00	35.70	1	12,794	0.01%
2022/07/20	0	0.00	38	35.80	35.65	-38	12,718	-0.30%
2022/07/19	0	0.00	3	35.98	35.85	-3	12,733	-0.02%
2022/07/18	0	0.00	2	35.25	35.15	-2	12,425	-0.02%
2022/07/15	3	34.85	2	35.10	35.00	1	12,458	0.01%
2022/07/14	1	33.95	0	0.00	34.40	1	12,320	0.01%
2022/07/13	0	0.00	5	33.90	34.20	-5	12,307	-0.04%
2022/07/12	0	0.00	3	32.40	32.40	-3	12,078	-0.02%
2022/07/07	2	32.75	2	33.30	33.40	0	12,352	0.00%
2022/07/05	0	0.00	0.1	33.40	33.70	-0.1	12,463	0.00%
2022/07/01	1	32.60	17	32.49	32.45	-16	12,803	-0.12%
2022/06/30	8	34.05	6	34.00	33.90	2	12,758	0.02%
2022/06/28	5	34.00	0	0.00	34.10	5	13,096	0.04%
2022/06/27	5	34.13	0	0.00	34.05	5	13,382	0.04%
2022/06/24	0	0.00	0.5	34.10	34.05	-0.5	13,842	0.00%
2022/06/22	0.3	34.20	0	0.00	34.05	0.3	14,750	0.00%
2022/06/21	30	34.25	0	0.00	34.15	30	15,226	0.20%
2022/06/20	0.2	34.35	0	0.00	34.00	0.2	16,349	0.00%
2022/06/17	0	0.00	5	34.10	34.35	-5	17,193	-0.03%
2022/06/16	10	35.01	9	34.82	34.20	1	18,656	0.01%
2022/06/15	1	36.85	3.1	36.71	36.70	-2.1	20,603	-0.01%
2022/06/14	0	0.00	1	35.50	35.85	-1	21,426	0.00%
2022/06/13	0	0.00	3	36.03	36.15	-3	22,475	-0.01%
2022/06/10	20	36.40	27	36.37	36.30	-7	22,690	-0.03%
2022/06/09	1	36.25	0	0.00	36.50	1	22,969	0.00%
2022/06/08	2	36.20	80.4	36.35	36.45	-78.4	23,149	-0.34%
2022/06/07	0	0.00	5	35.92	36.20	-5	23,282	-0.02%
2022/06/06	4	35.50	2	35.70	35.75	2	23,407	0.01%
2022/06/02	0	0.00	1	35.25	35.00	-1	23,683	0.00%
2022/06/01	0	0.00	17	35.45	35.45	-17	23,999	-0.07%
2022/05/31	8	35.84	6	35.50	35.30	2	24,237	0.01%
2022/05/30	3	35.90	0	0.00	35.90	3	24,493	0.01%
2022/05/27	1	36.30	4	36.10	36.10	-3	24,681	-0.01%
2022/05/26	0	0.00	10	35.85	36.15	-10	25,036	-0.04%
2022/05/25	1	36.05	0	0.00	36.20	1	25,102	0.00%
2022/05/24	0	0.00	5	36.14	36.10	-5	25,222	-0.02%
2022/05/23	1	35.25	9	35.97	35.35	-8	25,134	-0.03%
2022/05/20	6	36.13	8	35.95	36.00	-2	24,981	-0.01%
2022/05/19	0	0.00	6	34.98	35.60	-6	25,058	-0.02%
2022/05/18	1	35.45	1	35.35	35.35	0	25,170	0.00%
2022/05/17	1	35.25	2	35.20	35.30	-1	25,515	0.00%
2022/05/16	1.1	34.78	4	35.13	35.30	-2.9	25,394	-0.01%
2022/05/13	0	0.00	2	33.80	33.95	-2	25,052	-0.01%
2022/05/11	2	32.18	3	31.45	32.80	-1	25,047	0.00%
2022/05/10	1	32.45	0	0.00	32.70	1	24,929	0.00%
2022/05/06	2	34.28	5	34.57	34.10	-3	24,941	-0.01%
2022/05/05	6	34.93	1	34.90	34.95	5	24,912	0.02%
2022/05/04	13	34.98	10	35.25	35.05	3	24,948	0.01%
2022/05/03	1	34.20	0	0.00	34.30	1	24,829	0.00%
2022/04/29	3	33.97	3	33.72	33.55	0	24,853	0.00%
2022/04/28	7	33.35	0	0.00	33.45	7	24,874	0.03%
2022/04/27	2	33.38	0	0.00	33.30	2	24,889	0.01%
2022/04/26	2	33.40	0.2	33.55	33.70	1.8	24,903	0.01%
2022/04/25	2.2	33.49	0	0.00	33.55	2.2	24,907	0.01%
2022/04/22	3	33.65	0	33.70	33.85	3	24,998	0.01%
2022/04/21	3	33.77	1	33.80	33.50	2	25,180	0.01%
2022/04/20	0.1	33.80	2	33.60	33.95	-2	25,166	-0.01%
2022/04/19	4.1	33.86	2	34.18	33.85	2.1	25,311	0.01%
2022/04/18	16.1	34.15	1	33.90	33.90	15.1	25,523	0.06%
2022/04/15	8.1	34.45	0	0.00	34.10	8.1	25,545	0.03%
2022/04/14	2	35.20	10	34.96	34.80	-8	25,687	-0.03%
2022/04/13	4	35.09	7	35.01	34.90	-3	25,680	-0.01%
2022/04/12	2	35.43	1	35.60	35.25	1	25,693	0.00%
2022/04/11	1	35.55	4	35.54	35.55	-3	25,952	-0.01%
2022/04/08	5	35.17	1	35.40	35.40	4	26,223	0.02%
2022/04/07	37	35.50	2	35.33	34.90	35	26,229	0.13%
2022/04/06	3	35.83	1	35.80	35.90	2	26,136	0.01%
2022/04/01	2	36.10	7	36.10	36.25	-5	26,209	-0.02%
2022/03/31	8	36.46	3	36.13	35.75	5	26,506	0.02%
2022/03/30	14	36.45	13	36.45	36.15	1	26,436	0.00%
2022/03/29	6	36.32	38	36.51	36.50	-32	26,437	-0.12%
2022/03/28	38	35.61	11	35.70	35.20	27	26,632	0.10%
2022/03/25	7	36.89	21	36.65	36.90	-14	27,001	-0.05%
2022/03/24	3	36.23	10	35.85	36.40	-7	26,915	-0.03%
2022/03/23	15	35.61	54.1	36.15	36.20	-39	26,585	-0.15%
2022/03/22	9	33.72	15	34.31	35.00	-5.9	25,909	-0.02%
2022/03/21	26	33.77	5	33.75	33.20	21	25,769	0.08%
2022/03/18	16	35.48	118.5	35.55	34.80	-102.5	27,186	-0.38%	大賣/鉅額交易
2022/03/17	8	34.42	30.7	34.47	34.55	-22.7	25,792	-0.09%
2022/03/16	8	33.94	29	33.02	33.90	-21	27,012	-0.08%
2022/03/15	11	32.46	9	32.66	32.35	2	27,180	0.01%
2022/03/14	11	32.75	6	32.43	32.75	5	27,649	0.02%
2022/03/11	1	32.35	37	32.06	32.05	-36	28,443	-0.13%
2022/03/10	1	32.05	2	31.63	31.95	-1	28,427	0.00%
2022/03/09	0	0.00	19	31.90	31.90	-19	28,570	-0.07%
2022/03/08	1	31.75	11	31.31	31.90	-10	29,096	-0.03%
2022/03/07	16	31.81	1	31.35	31.60	15	29,577	0.05%
2022/03/04	1	32.50	6.4	32.66	32.75	-5.4	30,483	-0.02%
2022/03/03	2	32.90	16	32.84	32.45	-14	30,872	-0.05%
2022/03/02	0	0.00	5	32.24	32.25	-5	31,443	-0.02%
2022/03/01	0	0.00	11	32.51	32.55	-11	32,177	-0.03%
2022/02/25	0	0.00	1	31.05	31.25	-1	32,779	0.00%
2022/02/24	1	31.05	4	30.71	30.45	-3	34,164	-0.01%
2022/02/23	2	31.43	10	31.45	31.45	-8	35,556	-0.02%
2022/02/22	1	31.75	4	31.83	31.75	-3	39,053	-0.01%
2022/02/21	5	32.06	5	31.84	31.85	0	40,997	0.00%
2022/02/18	1	31.85	5.5	31.45	31.35	-4.5	41,764	-0.01%
2022/02/17	15	31.19	17	31.69	31.95	-2	42,519	0.00%
2022/02/15	0.3	30.55	0	0.00	30.45	0.3	43,372	0.00%
2022/02/14	13	30.03	0	0.00	29.95	13	43,669	0.03%
2022/02/11	4	30.91	11	30.63	30.90	-7	45,067	-0.02%
2022/02/10	3	30.62	3	30.45	30.80	0	45,411	0.00%
2022/02/09	1	30.60	13	30.65	30.80	-12	46,139	-0.03%
2022/02/08	1	30.40	3.1	30.34	30.50	-2.1	46,422	0.00%
2022/02/07	2	29.40	3	29.20	29.70	-1	46,905	0.00%
2022/01/26	5	28.66	1	28.85	28.70	4	46,992	0.01%
2022/01/25	5.1	28.45	2	28.30	28.25	3.1	47,247	0.01%
2022/01/24	1	29.10	2	29.05	29.35	-1	47,641	0.00%
2022/01/21	1	29.80	1	30.25	29.55	0	48,276	0.00%
2022/01/20	0	0.00	7	30.15	30.00	-7	49,168	-0.01%
2022/01/18	1.1	30.30	0	0.00	30.30	1.1	50,404	0.00%
2022/01/17	4	29.73	4	30.00	30.20	0	50,731	0.00%
2022/01/14	6	29.96	25	29.91	29.85	-19	51,242	-0.04%
2022/01/13	2	30.85	1	31.40	30.70	1	51,732	0.00%
2022/01/12	2.2	30.99	1	30.95	31.05	1.2	52,645	0.00%
2022/01/11	5	30.60	9	30.98	30.35	-4	53,634	-0.01%
2022/01/10	11.1	31.38	0	0.00	31.15	11.1	54,662	0.02%
2022/01/07	4	31.45	11	31.57	31.50	-7	56,112	-0.01%
2022/01/05	1	32.10	4	31.90	31.80	-3	60,498	0.00%
2022/01/04	5	32.32	21	32.25	32.40	-16	61,223	-0.03%
2022/01/03	17	32.77	16	32.94	32.80	1	62,833	0.00%
2021/12/30	2	32.50	6	32.46	32.60	-4	64,549	-0.01%
2021/12/29	8	32.29	31	32.27	32.40	-23	66,296	-0.03%
2021/12/28	6	32.46	29	32.30	32.25	-23	67,519	-0.03%
2021/12/27	48	32.26	1	32.10	32.30	47	68,276	0.07%
2021/12/24	6	31.82	21	31.70	31.60	-15	69,052	-0.02%
2021/12/23	5	31.71	5	31.82	31.65	0	69,663	0.00%
2021/12/22	2	31.90	5	31.69	31.75	-3	71,310	0.00%
2021/12/21	35	31.24	13	31.58	31.75	22	72,225	0.03%
2021/12/20	1	32.40	9	32.11	32.15	-8	73,784	-0.01%
2021/12/17	21	31.81	34.2	32.00	31.90	-13.2	79,917	-0.02%
2021/12/16	1	32.00	19	31.70	31.55	-18	84,693	-0.02%
2021/12/15	29	31.48	14	31.45	31.40	15	91,212	0.02%
2021/12/14	135	32.68	57.1	32.56	31.90	77.9	93,039	0.08%	大買/
2021/12/13	59	30.97	25	31.11	31.50	34	90,912	0.04%
2021/12/10	110.3	31.05	48	31.39	30.45	62.3	89,869	0.07%	大買/
2021/12/09	59	33.04	43	32.87	32.85	16	87,725	0.02%
2021/12/08	47	34.15	11	33.99	33.90	36	86,923	0.04%
2021/12/07	54	34.92	23.1	35.10	34.45	30.9	86,353	0.04%
2021/12/06	17	34.24	5	34.22	34.15	12	85,453	0.01%
2021/12/03	32	34.83	6.1	34.76	34.60	25.9	85,788	0.03%
2021/12/02	26.1	34.39	10.4	34.45	34.00	15.7	85,774	0.02%
2021/12/01	14	35.18	12	35.18	35.05	2	85,773	0.00%
2021/11/30	15	35.54	10	35.77	35.60	5	85,693	0.01%
2021/11/29	21	35.05	107	34.98	35.00	-86	86,284	-0.10%	大賣/
2021/11/26	30.1	35.99	12.2	35.88	35.60	17.9	87,332	0.02%
2021/11/25	48.1	37.25	30	37.06	36.70	18.1	87,346	0.02%
2021/11/24	141.1	38.12	17.4	37.59	37.60	123.6	88,214	0.14%	大買/鉅額交易
2021/11/23	49	38.85	47	38.61	37.75	2	88,078	0.00%
2021/11/22	108	38.91	106.1	38.62	38.50	1.9	87,833	0.00%	大買/大賣/
2021/11/19	148	38.24	182	38.48	38.85	-34	86,945	-0.04%	大買/大賣/
2021/11/18	75	35.72	124	35.54	36.20	-49	84,338	-0.06%	大賣/
2021/11/17	60	33.88	74.1	34.10	34.80	-14	83,529	-0.02%
2021/11/16	52	32.99	44	32.95	33.05	8	84,033	0.01%
2021/11/15	12	31.71	74.1	31.61	31.65	-62.1	83,579	-0.07%
2021/11/12	3	32.55	1	32.55	32.40	2	82,778	0.00%
2021/11/11	4	32.94	5	32.89	32.75	-1	82,458	0.00%
2021/11/10	51.1	32.77	8	32.93	32.75	43.1	82,591	0.05%
2021/11/09	11	34.63	23	34.78	34.50	-12	81,346	-0.01%
2021/11/08	8	34.77	24	34.81	34.60	-16	81,068	-0.02%
2021/11/05	30	34.23	54	34.19	34.20	-24	80,450	-0.03%
2021/11/04	47	34.41	46	34.20	33.95	1	80,248	0.00%
2021/11/03	2	33.65	2	33.90	33.60	0	80,239	0.00%
2021/11/02	8	33.75	14	33.94	33.55	-6	80,294	-0.01%
2021/11/01	11	33.88	33	34.16	33.70	-22	80,105	-0.03%
2021/10/29	12	34.83	18	34.78	34.40	-6	79,912	-0.01%
2021/10/28	30	34.89	22	35.02	34.70	8	79,511	0.01%
2021/10/27	9	34.09	6	33.88	34.70	3	79,229	0.00%
2021/10/26	19	33.68	37	33.80	33.40	-18	79,236	-0.02%
2021/10/25	7	34.16	3	34.03	34.00	4	79,311	0.01%
2021/10/22	23	34.67	19	34.48	34.25	4	78,953	0.01%
2021/10/21	25	34.00	11.1	34.22	34.70	13.9	78,280	0.02%
2021/10/20	50	34.06	31.1	33.85	33.85	19	77,566	0.02%
2021/10/19	33.1	34.72	32	34.52	34.30	1.1	76,558	0.00%
2021/10/18	58	35.74	53	35.44	35.25	5	75,478	0.01%
2021/10/15	49	35.14	49.8	34.99	35.80	-0.8	74,309	0.00%
2021/10/14	101	34.93	82	35.10	34.55	19	72,805	0.03%	大買/
2021/10/13	46	34.39	53.1	34.36	34.60	-7	69,990	-0.01%
2021/10/12	28.6	33.81	12	33.93	33.65	16.6	68,007	0.02%
2021/10/08	24	34.28	50.5	34.35	33.75	-26.4	67,142	-0.04%
2021/10/07	85.1	34.49	37	34.39	33.90	48.1	65,231	0.07%
2021/10/06	80.1	33.87	92	33.78	34.00	-11.9	63,120	-0.02%
2021/10/05	74.6	32.93	51	33.18	33.45	23.6	61,172	0.04%
2021/10/04	52	32.15	24	32.07	32.35	28	59,802	0.05%
2021/10/01	35	32.27	46	32.02	32.00	-11	58,780	-0.02%
2021/09/30	60.1	32.87	26	32.64	32.70	34.1	57,518	0.06%
2021/09/29	53	32.94	61.1	32.83	32.65	-8.1	56,777	-0.01%
2021/09/28	55	32.75	50.1	32.56	32.65	5	54,838	0.01%
2021/09/27	178	34.07	218	34.00	33.75	-40	53,293	-0.08%	大買/大賣/
2021/09/24	305	33.99	242	34.16	34.10	63	51,001	0.12%	大買/大賣/
2021/09/23	142	33.17	138.3	33.56	34.80	3.7	45,153	0.01%	大買/大賣/
2021/09/22	249.1	33.61	198.4	33.18	31.65	50.7	40,445	0.13%	大買/大賣/
2021/09/17	88.4	32.23	102	32.85	33.40	-13.6	33,482	-0.04%	大賣/
2021/09/16	5.1	30.42	30	30.49	30.40	-24.9	30,901	-0.08%
2021/09/15	0	0.00	5	29.61	29.65	-5	30,050	-0.02%
2021/09/14	4	29.45	16	29.36	29.25	-12	29,755	-0.04%
2021/09/13	26	29.08	9	29.14	29.10	17	29,514	0.06%
2021/09/10	9	28.54	4	28.55	28.50	5	29,188	0.02%
2021/09/09	4	28.60	0	0.00	28.60	4	29,060	0.01%
2021/09/08	4	28.25	20	28.15	27.90	-16	28,911	-0.06%
2021/09/07	11	28.87	20	28.88	28.85	-9	28,391	-0.03%
2021/09/06	22	29.00	26	29.15	28.60	-4	28,070	-0.01%
2021/09/03	8.1	29.94	6	29.89	29.65	2.1	27,372	0.01%
2021/09/02	82	31.50	147	31.15	29.75	-65	26,649	-0.24%	大賣/
2021/09/01	40	31.47	65	31.57	31.70	-25	24,832	-0.10%
2021/08/31	15	30.59	38.1	30.25	30.55	-23.1	23,255	-0.10%
2021/08/30	45.6	29.96	72.1	29.96	30.30	-26.5	22,256	-0.12%
2021/08/27	15.5	28.83	16.5	28.77	29.40	-1	20,464	0.00%
2021/08/26	100	28.62	57	28.64	28.30	43	19,580	0.22%
2021/08/25	42	28.46	35.8	28.28	28.25	6.2	18,392	0.03%
2021/08/24	25	28.13	32	28.16	28.35	-7	17,703	-0.04%
2021/08/23	69	28.05	42.8	28.07	27.85	26.2	16,716	0.16%
2021/08/20	39	27.57	80	27.69	28.00	-41	15,421	-0.27%
2021/08/19	22	26.24	19	26.03	26.30	3	13,922	0.02%
2021/08/18	5	25.51	3	25.65	25.65	2	13,496	0.01%
2021/08/16	21	25.20	5	25.48	24.95	16	13,491	0.12%
2021/08/13	9	26.52	4	26.69	26.55	5	13,065	0.04%
2021/08/12	4	26.25	3	26.23	26.30	1	12,906	0.01%
2021/08/11	1	25.60	0	0.00	25.50	1	13,049	0.01%
2021/08/10	3	26.22	19	25.95	25.90	-16	13,174	-0.12%
2021/08/09	57	27.25	59	26.94	26.20	-2	13,468	-0.01%
2021/08/06	0	0.00	2	27.00	27.20	-2	13,136	-0.02%
2021/08/05	8	27.01	6	26.91	27.00	2	13,310	0.02%
2021/08/04	16	26.94	0	0.00	26.70	16	13,735	0.12%
2021/08/03	22	27.29	23	27.23	27.40	-1	13,595	-0.01%
2021/08/02	63	27.22	43.2	27.06	27.25	19.8	13,319	0.15%
2021/07/30	29	25.97	49.7	26.15	26.05	-20.7	12,791	-0.16%
2021/07/29	44	25.20	56	25.23	25.70	-12	12,223	-0.10%
2021/07/27	0	0.00	21	24.05	24.00	-21	12,083	-0.17%
2021/07/26	1	23.90	0	0.00	23.90	1	12,524	0.01%
2021/07/23	0	0.00	0	24.00	24.05	0	12,954	0.00%
2021/07/22	0	0.00	10	24.20	23.95	-10	14,017	-0.07%
2021/07/21	1	24.65	3	24.08	23.90	-2	15,752	-0.01%
2021/07/20	14	23.95	0	0.00	23.90	14	15,822	0.09%
2021/07/19	1	24.15	7	24.20	24.10	-6	15,988	-0.04%
2021/07/16	1	24.35	4	24.35	24.30	-3	16,489	-0.02%
2021/07/15	0	0.00	1	24.30	24.45	-1	16,845	-0.01%
2021/07/14	0	0.00	39	24.09	23.95	-39	16,992	-0.23%
2021/07/13	1.1	24.25	14	24.24	24.15	-12.9	17,531	-0.07%
2021/07/12	1	24.55	0	0.00	24.40	1	17,590	0.01%
2021/07/08	0	0.00	28	24.78	24.80	-28	17,927	-0.16%
2021/07/07	10.5	24.44	0	0.00	24.35	10.5	18,198	0.06%
2021/07/06	15	24.28	6	24.25	24.25	9	18,397	0.05%
2021/07/05	1	24.50	21	24.36	24.50	-20	18,573	-0.11%
2021/07/02	2.1	24.50	13.1	24.56	24.40	-11	18,694	-0.06%
2021/07/01	15	24.80	26	24.61	24.55	-11	18,914	-0.06%
2021/06/30	27	25.47	10	25.05	24.70	17	19,271	0.09%
2021/06/29	12	24.55	11	25.12	25.30	1	18,860	0.01%
2021/06/28	2	23.95	0	0.00	24.00	2	18,604	0.01%
2021/06/25	0	0.00	2	24.20	24.05	-2	18,732	-0.01%
2021/06/24	4	24.25	0	0.00	24.20	4	18,880	0.02%
2021/06/23	2	24.20	0	0.00	24.30	2	19,086	0.01%
2021/06/22	11	24.01	0	0.00	23.85	11	19,419	0.06%
2021/06/21	24	24.24	1.3	24.44	23.70	22.7	19,485	0.12%
2021/06/18	12	25.02	0	0.00	24.90	12	19,544	0.06%
2021/06/16	11	25.31	18	25.30	25.45	-7	20,060	-0.03%
2021/06/15	15	25.27	7	25.26	25.30	8	20,441	0.04%
2021/06/11	5	24.92	0	0.00	24.85	5	20,965	0.02%
2021/06/10	0	0.00	3	24.95	24.90	-3	21,728	-0.01%
2021/06/09	0	25.10	10	25.10	24.90	-10	23,096	-0.04%
2021/06/08	11	25.03	7	25.23	25.15	4	23,725	0.02%
2021/06/07	2	24.70	0	0.00	24.70	2	23,989	0.01%
2021/06/04	0.1	24.95	0.4	24.85	24.85	-0.3	24,307	0.00%
2021/06/03	4	25.00	5	25.10	25.10	-1	24,689	0.00%
2021/06/02	3	24.85	26	25.07	25.00	-23	25,482	-0.09%
2021/06/01	4.1	24.91	0	0.00	24.85	4.1	26,165	0.02%
2021/05/31	7	24.77	6	24.90	24.85	1	27,251	0.00%
2021/05/28	25	25.00	0	0.00	24.90	25	30,057	0.08%
2021/05/27	3	24.38	23	24.68	25.00	-20	33,968	-0.06%
2021/05/26	15	24.18	16	24.34	24.35	-1	34,764	0.00%
2021/05/25	1	23.85	1	24.10	23.80	0	35,093	0.00%
2021/05/24	0	0.00	10	23.55	23.85	-10	35,637	-0.03%
2021/05/20	0	0.00	5	23.20	23.00	-5	36,456	-0.01%
2021/05/19	0.2	23.30	52	23.18	23.35	-51.9	37,310	-0.14%
2021/05/18	2	21.30	19	22.22	22.40	-17	38,202	-0.04%
2021/05/17	13	20.92	46	20.78	20.55	-33	38,268	-0.09%
2021/05/14	23	22.46	24	22.36	22.50	-1	38,046	0.00%
2021/05/13	3	22.00	13.4	22.39	22.30	-10.4	37,874	-0.03%
2021/05/12	21.3	22.01	16	22.33	22.90	5.3	37,688	0.01%
2021/05/11	23.1	24.64	2	25.08	24.25	21.1	37,222	0.06%
2021/05/10	8	25.46	22	25.66	25.70	-14	37,091	-0.04%
2021/05/07	9	25.44	20.3	25.41	25.65	-11.3	37,745	-0.03%
2021/05/06	10.1	24.86	5.4	24.95	24.60	4.7	37,769	0.01%
2021/05/05	27	24.71	9	24.95	24.55	18	37,819	0.05%
2021/05/04	19.1	25.00	9	24.97	24.70	10.1	38,316	0.03%
2021/05/03	31.1	26.34	47	26.18	25.75	-15.9	38,045	-0.04%
2021/04/29	38	27.31	188	27.27	27.00	-150	37,927	-0.40%	大賣/鉅額交易
2021/04/28	51	28.55	82.2	28.47	27.95	-31.2	37,887	-0.08%
2021/04/27	245.1	28.34	157	28.26	28.55	88.1	37,354	0.24%	大買/大賣/
2021/04/26	6.1	27.18	16	27.04	26.90	-9.9	36,776	-0.03%
2021/04/23	29	27.09	17	27.03	26.85	12	36,871	0.03%
2021/04/22	9	27.30	21	27.29	26.60	-12	36,995	-0.03%
2021/04/21	3	27.30	43	27.49	27.25	-40	36,807	-0.11%
2021/04/20	4.1	27.09	21	27.14	27.20	-16.9	36,858	-0.05%
2021/04/19	36	27.31	52	27.10	27.30	-16	37,612	-0.04%
2021/04/16	10	26.45	1	26.65	26.50	9	37,472	0.02%
2021/04/15	0.1	26.35	5	26.27	26.15	-4.9	37,690	-0.01%
2021/04/14	3.4	25.88	12.5	25.91	25.80	-9.1	38,428	-0.02%
2021/04/13	25	26.77	3	26.52	26.30	22	38,688	0.06%
2021/04/12	17	26.40	7.3	26.39	26.30	9.7	38,729	0.03%
2021/04/09	17	26.76	6.1	26.73	26.70	10.9	39,016	0.03%
2021/04/08	9	27.05	38	27.12	27.10	-29	39,108	-0.07%
2021/04/07	11	27.05	7	27.01	27.25	4	39,792	0.01%
2021/04/06	32	26.51	12.2	26.62	26.60	19.8	40,441	0.05%
2021/04/01	11	26.86	26.1	27.04	26.85	-15.1	40,937	-0.04%
2021/03/31	4	27.30	18	27.30	27.05	-14	41,837	-0.03%
2021/03/30	13	27.37	19	27.41	27.30	-6	43,385	-0.01%
2021/03/29	17	27.66	1	27.70	27.50	16	45,564	0.04%
2021/03/26	1	27.75	6	27.78	27.60	-5	47,627	-0.01%
2021/03/25	14.1	27.95	16	27.98	27.60	-1.9	48,995	0.00%
2021/03/24	14	27.57	3.1	27.60	27.50	10.9	50,804	0.02%
2021/03/23	23	27.22	10	27.19	27.10	13	51,779	0.03%
2021/03/22	9	27.53	21	27.24	27.40	-12	52,246	-0.02%
2021/03/19	17	27.57	7	27.78	27.50	10	52,776	0.02%
2021/03/18	31	28.09	8	28.05	28.05	23	54,426	0.04%
2021/03/17	70.1	28.35	91	28.64	28.20	-20.9	55,388	-0.04%
2021/03/16	51	29.21	16.1	29.27	28.85	35	57,510	0.06%
2021/03/15	59	28.95	52	29.10	28.95	7	57,333	0.01%
2021/03/12	13	28.28	16.7	28.27	28.15	-3.7	56,117	-0.01%
2021/03/11	30	27.80	24	27.79	27.95	6	55,758	0.01%
2021/03/10	32	28.35	40	27.98	27.90	-8	55,657	-0.01%
2021/03/09	12	28.13	17	27.89	28.35	-5	55,980	-0.01%
2021/03/08	60	28.16	38	28.07	28.15	22	55,962	0.04%
2021/03/05	32	28.58	53	27.97	28.45	-21	55,390	-0.04%
2021/03/04	57.1	28.72	59	28.83	28.20	-1.9	55,682	0.00%
2021/03/03	108.2	29.76	114	29.74	29.35	-5.8	55,313	-0.01%	大買/大賣/
2021/03/02	139.1	29.47	109	29.83	29.45	30.1	52,522	0.06%	大買/大賣/
2021/02/26	33	28.13	58	28.04	27.95	-25	48,714	-0.05%
2021/02/25	10	27.25	14	27.27	27.50	-4	47,957	-0.01%
2021/02/24	51	27.56	78	27.42	27.20	-27	47,557	-0.06%
2021/02/23	22.3	27.04	17	27.18	27.00	5.3	47,006	0.01%
2021/02/22	33	27.31	8	27.30	26.95	25	46,677	0.05%
2021/02/19	38	27.34	73	27.61	27.45	-35	46,058	-0.08%
2021/02/18	111	27.00	41	27.06	27.45	70	45,195	0.15%	大買/
2021/02/17	37	25.57	2	25.63	25.55	35	44,094	0.08%
2021/02/05	7	25.29	5	25.10	25.10	2	43,931	0.00%
2021/02/04	2	25.18	39	25.42	25.35	-37	43,843	-0.08%
2021/02/03	5	25.62	21	25.46	25.15	-16	43,840	-0.04%
2021/02/02	32	25.10	1	25.10	25.00	31	43,770	0.07%
2021/02/01	8	24.98	7	25.08	25.10	1	43,710	0.00%
2021/01/29	31	26.13	85	26.07	25.20	-54	43,600	-0.12%
2021/01/28	2	24.95	30	24.78	24.90	-28	42,959	-0.07%
2021/01/27	2	25.98	40	25.84	25.60	-38	43,016	-0.09%
2021/01/26	52	26.66	5	26.32	25.90	47	43,276	0.11%
2021/01/25	23	26.03	12	26.11	26.10	11	42,870	0.03%
2021/01/22	7	26.54	20	26.41	26.50	-13	42,980	-0.03%
2021/01/21	34	26.29	35	26.21	26.20	-1	42,821	0.00%
2021/01/20	26	25.89	19	26.31	25.55	7	42,792	0.02%
2021/01/19	97	26.45	85	26.13	26.85	12	42,639	0.03%
2021/01/18	14	24.79	10	24.63	25.15	4	42,172	0.01%
2021/01/15	6	24.83	2	24.50	24.45	4	44,252	0.01%
2021/01/14	17	25.10	46	25.16	25.20	-29	44,550	-0.07%
2021/01/13	99	25.28	17	25.43	25.15	82	44,557	0.18%
2021/01/12	111	24.98	61	24.89	25.40	50	44,187	0.11%	大買/
2021/01/11	46	24.72	6	24.54	24.40	40	43,320	0.09%
2021/01/08	33	25.18	29	25.03	25.10	4	42,925	0.01%
2021/01/07	66	25.21	33	25.14	25.35	33	42,587	0.08%
2021/01/06	46	26.31	46	25.86	25.70	0	41,820	0.00%
2021/01/05	14	26.23	15	26.15	26.15	-1	41,312	0.00%
2021/01/04	28	26.85	12	26.83	26.80	16	40,929	0.04%
2020/12/31	8	26.34	3	26.44	26.45	5	40,482	0.01%
2020/12/30	49	26.83	33	26.81	26.55	16	40,208	0.04%
2020/12/29	63	26.29	55	26.25	26.15	8	39,361	0.02%
2020/12/28	43	27.05	31	27.04	26.80	12	38,445	0.03%
2020/12/25	64	27.20	67	27.16	26.95	-3	37,476	-0.01%
2020/12/24	81	28.65	16.2	28.59	27.55	64.8	36,509	0.18%
2020/12/23	115	27.28	80	27.59	28.35	35	34,770	0.10%	大買/
2020/12/22	42	28.28	67	27.97	27.90	-25	32,390	-0.08%
2020/12/21	95	27.87	18	27.69	27.30	77	30,176	0.26%
2020/12/18	44	27.65	31	27.45	27.60	13	28,570	0.05%
2020/12/17	41	25.59	63	25.57	25.65	-22	26,353	-0.08%
2020/12/16	11	24.70	20	24.94	24.75	-9	25,278	-0.04%
2020/12/15	46	24.53	13	24.53	24.45	33	24,972	0.13%
2020/12/14	72	25.06	70	25.32	25.05	2	24,158	0.01%
2020/12/11	36	23.94	23	23.87	23.20	13	22,119	0.06%
2020/12/10	49	24.06	76	23.41	24.10	-27	20,722	-0.13%
2020/12/09	9	21.91	12	21.49	21.95	-3	17,953	-0.02%
2020/12/08	4	21.29	16	21.33	21.10	-12	17,339	-0.07%
2020/12/07	16	21.25	1	21.70	21.10	15	17,206	0.09%
2020/12/04	13	21.38	1	21.45	21.45	12	16,907	0.07%
2020/12/03	2	21.80	5	21.82	21.55	-3	16,642	-0.02%
2020/12/02	22	21.28	41	21.20	21.10	-19	16,009	-0.12%
2020/12/01	15	20.80	9	20.79	20.65	6	15,642	0.04%
2020/11/30	65	21.14	18	21.03	21.05	47	15,457	0.30%
2020/11/27	8	19.96	49	20.48	20.90	-41	14,382	-0.29%
2020/11/26	7	19.00	0.1	19.20	19.00	6.9	13,669	0.05%
2020/11/25	2	19.50	0	0.00	19.10	2	13,591	0.01%
2020/11/24	5	18.89	14	18.97	18.90	-9	13,380	-0.07%
2020/11/23	9	19.07	0	0.00	19.05	9	13,170	0.07%
2020/11/20	4	19.20	2	19.10	19.10	2	13,132	0.02%
2020/11/19	3	19.33	0	0.00	19.30	3	13,046	0.02%
2020/11/18	5	19.65	3	19.65	19.65	2	13,051	0.02%
2020/11/17	3	19.35	0	0.00	19.60	3	13,063	0.02%
2020/11/16	2	19.70	0	0.00	19.65	2	13,075	0.02%
2020/11/13	2	19.30	2.1	19.69	19.40	-0.1	13,079	0.00%
2020/11/12	17	20.14	0	0.00	19.90	17	12,903	0.13%
2020/11/11	10	20.38	4	20.31	20.30	6	12,909	0.05%
2020/11/10	0	0.00	5	20.40	20.35	-5	13,029	-0.04%
2020/11/09	0	0.00	5	20.55	20.40	-5	13,295	-0.04%
2020/11/06	3	20.40	3	20.40	20.40	0	13,320	0.00%
2020/11/04	1	20.65	8	20.63	20.50	-7	13,652	-0.05%
2020/11/03	16	20.32	0	0.00	20.45	16	13,803	0.12%
2020/11/02	6	21.00	51	20.75	20.70	-45	14,771	-0.30%
2020/10/30	9	20.93	0	0.00	21.05	9	14,819	0.06%
2020/10/29	1	20.85	14	20.63	20.80	-13	14,802	-0.09%
2020/10/28	20	20.93	5	20.60	20.65	15	15,384	0.10%
2020/10/27	3	20.90	0	0.00	20.50	3	15,963	0.02%
2020/10/26	3	21.67	1	22.05	21.20	2	15,584	0.01%
2020/10/23	66	22.71	23	22.49	22.80	43	14,694	0.29%
2020/10/22	14	20.00	0	0.00	21.35	14	12,221	0.11%
2020/10/21	59	19.89	0	0.00	19.45	59	11,583	0.51%
2020/10/20	2	18.90	55	18.75	19.15	-53	11,223	-0.47%
2020/10/14	3	17.20	0	0.00	18.00	3	10,937	0.03%
2020/10/13	0.5	18.30	0	0.00	18.40	0.5	10,802	0.00%
2020/10/05	0.3	16.75	0	0.00	16.70	0.3	10,698	0.00%
2020/09/30	3	16.50	0	0.00	16.80	3	10,750	0.03%
2020/09/29	0.5	17.05	3.8	17.05	17.05	-3.3	10,731	-0.03%
2020/09/25	65	15.30	0	0.00	15.20	65	10,542	0.62%
2020/09/08	0	0.00	2	17.30	17.25	-2	10,339	-0.02%
2020/08/19	10	17.50	5	17.45	17.30	5	10,494	0.05%
2020/08/12	0	0.00	1	15.05	15.00	-1	9,610	-0.01%
2020/08/10	0	0.00	2	15.05	14.65	-2	9,182	-0.02%
2020/08/07	7	13.80	0	0.00	14.20	7	8,946	0.08%
2020/08/06	7	14.39	0	0.00	13.05	7	8,558	0.08%
2020/07/31	8	16.11	0	0.00	16.00	8	6,086	0.13%
2020/07/13	2	21.45	2	21.40	21.40	0	6,513	0.00%
2020/07/07	0	0.00	9	18.95	18.90	-9	6,929	-0.13%
2020/07/06	0	0.00	2	18.55	18.50	-2	6,967	-0.03%
2020/06/19	10	21.10	0	0.00	20.95	10	7,626	0.13%
2020/06/17	0	0.00	5	21.25	21.05	-5	7,692	-0.06%
2020/06/15	0	0.00	1	21.00	20.90	-1	7,936	-0.01%
2020/06/10	0	0.00	1	21.75	21.70	-1	8,231	-0.01%
2020/06/09	0	0.00	10.5	21.69	21.65	-10.5	8,454	-0.12%
2020/06/08	0	0.00	3	21.75	21.60	-3	8,544	-0.04%
2020/06/05	2	21.80	0	0.00	21.80	2	8,542	0.02%
2020/06/04	8	21.75	0	0.00	21.75	8	8,587	0.09%
2020/06/03	1	22.10	1	21.90	21.95	0	8,648	0.00%
2020/06/02	1	21.80	21	21.50	21.70	-20	8,681	-0.23%
2020/06/01	5	21.55	4	21.45	21.15	1	8,641	0.01%
2020/05/29	0	0.00	2.8	20.63	20.75	-2.8	8,590	-0.03%
2020/05/28	3	20.02	0	0.00	20.20	3	8,300	0.04%
2020/05/27	2	20.20	0	0.00	20.25	2	8,301	0.02%
2020/05/22	1	20.45	0	0.00	20.40	1	8,342	0.01%
2020/05/21	1	20.45	0	0.00	20.65	1	8,346	0.01%
2020/05/19	1	20.15	0	0.00	20.35	1	8,511	0.01%
2020/05/18	0	0.00	2	20.35	20.00	-2	8,637	-0.02%
2020/05/15	1	20.50	0	0.00	20.50	1	8,670	0.01%
2020/05/14	5	20.71	0	0.00	20.50	5	8,683	0.06%
2020/05/12	7	20.91	0	0.00	20.90	7	8,665	0.08%
2020/05/11	21	21.51	0	0.00	21.40	21	8,647	0.24%
2020/05/08	1	21.90	0	0.00	21.80	1	8,641	0.01%
2020/05/07	13	22.12	3	22.42	21.90	10	8,568	0.12%
2020/05/06	5	23.20	15	23.52	22.70	-10	8,363	-0.12%
2020/05/04	1	20.95	7	20.71	20.80	-6	7,918	-0.08%
2020/04/30	7	21.69	1.2	21.82	21.50	5.8	7,860	0.07%
2020/04/29	2	21.15	1	21.20	21.05	1	7,796	0.01%
2020/04/28	1	21.10	0	0.00	20.90	1	7,859	0.01%
2020/04/27	1	20.95	0	0.00	20.95	1	7,950	0.01%
2020/04/20	0	0.00	0.1	22.30	22.45	-0.1	7,775	0.00%
2020/04/17	1	22.79	0	0.00	22.65	1	7,812	0.01%
2020/04/16	0	0.00	6	22.75	22.75	-6	7,755	-0.08%
2020/04/14	1	22.60	0	0.00	22.60	1	7,353	0.01%
2020/04/09	5	22.46	5	22.22	22.40	0	7,182	0.00%
2020/04/08	1	22.15	8	22.45	22.80	-7	7,182	-0.10%
2020/04/07	7	22.32	1	22.05	22.45	6	7,275	0.08%
2020/04/06	1	21.70	3	21.58	22.15	-2	7,363	-0.03%
2020/04/01	5	21.20	0	0.00	20.90	5	7,208	0.07%
2020/03/31	0	0.00	1	19.65	19.60	-1	6,975	-0.01%
2020/03/25	1	19.50	1	18.95	19.30	0	6,868	0.00%
2020/03/20	0	0.00	1	18.00	17.85	-1	6,847	-0.01%
2020/03/19	0	0.00	3	17.62	17.30	-3	6,753	-0.04%
2020/03/18	4	18.64	27	18.97	18.15	-23	6,706	-0.34%
2020/03/13	26	16.91	1	17.10	18.30	25	6,603	0.38%
2020/03/12	1	18.80	0	0.00	18.75	1	6,414	0.02%
2020/03/09	2	20.20	0	0.00	19.90	2	6,362	0.03%
2020/03/06	1	21.15	0	0.00	21.10	1	6,310	0.02%
2020/03/05	0	0.00	30	22.30	22.30	-30	6,333	-0.47%
2020/03/03	30	21.40	4	21.35	21.10	26	6,675	0.39%
2020/03/02	5	21.37	3	20.92	21.15	2	6,932	0.03%
2020/02/25	0	0.00	4	22.10	22.05	-4	7,505	-0.05%
2020/02/21	0	22.65	11	22.79	22.75	-11	7,852	-0.14%
2020/02/20	12	22.63	10	23.75	22.60	2	7,908	0.03%
2020/02/19	2	22.80	13.8	23.16	23.40	-11.8	8,037	-0.15%
2020/02/17	11	22.02	1	21.75	22.10	10	8,315	0.12%
2020/02/14	1	22.10	27	21.90	21.85	-26	8,357	-0.31%
2020/02/03	1	19.00	0	0.00	19.25	1	8,828	0.01%
2020/01/30	5	20.10	0	0.00	19.50	5	8,958	0.06%
2020/01/20	9	21.37	1	21.65	21.65	8	8,809	0.09%
2020/01/17	0	0.00	9	21.71	21.80	-9	8,935	-0.10%
2020/01/14	1	21.25	0	0.00	21.20	1	9,062	0.01%
2020/01/13	0	0.00	1	21.65	21.50	-1	9,078	-0.01%
2019/12/31	0	0.00	1	21.20	21.00	-1	9,260	-0.01%
2019/12/30	2	21.98	0	0.00	22.10	2	9,115	0.02%
2019/12/27	0	0.00	0.4	20.70	20.85	-0.4	8,982	0.00%
2019/12/26	0	0.00	10	20.53	20.60	-10	8,963	-0.11%
2019/12/19	0	0.00	4	20.90	20.70	-4	9,054	-0.04%
2019/12/18	2	20.95	0	0.00	21.05	2	9,079	0.02%
2019/12/16	0	0.00	4	20.70	20.60	-4	9,144	-0.04%
2019/12/13	43	20.95	45	20.64	20.60	-2	9,141	-0.02%
2019/12/12	4	21.25	1	21.40	20.90	3	9,128	0.03%
2019/12/11	0	0.00	1	20.85	20.90	-1	9,098	-0.01%
2019/12/10	13	21.37	9	21.47	21.05	4	9,126	0.04%
2019/12/09	12	21.45	2	21.45	21.60	10	9,079	0.11%
2019/12/06	20	21.28	0	0.00	21.25	20	9,171	0.22%
2019/12/05	1	21.45	0	0.00	21.30	1	9,158	0.01%
2019/12/04	0	0.00	1	21.70	21.55	-1	9,248	-0.01%
2019/11/29	11	22.14	0	0.00	22.05	11	9,780	0.11%
2019/11/28	2	22.60	14	22.63	22.05	-12	9,713	-0.12%
2019/11/27	2	23.45	3	23.20	23.15	-1	9,664	-0.01%
2019/11/26	2	24.30	33	24.05	23.70	-31	9,509	-0.33%
2019/11/25	0	0.00	1	23.15	23.10	-1	9,259	-0.01%
2019/11/22	3	23.10	2	22.80	22.85	1	9,413	0.01%
2019/11/21	0	0.00	1	22.00	22.40	-1	9,351	-0.01%
2019/11/20	12	21.34	18	21.24	21.85	-6	9,359	-0.06%
2019/11/19	0	0.00	4	20.18	20.95	-4	9,542	-0.04%
2019/11/18	11	20.56	5	20.28	20.30	6	9,567	0.06%
2019/11/15	2	19.55	5	20.10	20.10	-3	9,415	-0.03%
2019/11/05	0	0.00	0.7	18.20	18.50	-0.7	9,259	-0.01%
2019/11/01	0	0.00	4	18.00	18.25	-4	9,375	-0.04%
2019/10/31	14	18.64	0	0.00	18.30	14	9,334	0.15%
2019/10/29	0	0.00	2	18.25	17.90	-2	9,265	-0.02%
2019/10/25	1	17.90	0	0.00	17.85	1	9,369	0.01%
2019/10/24	1	17.65	6	17.38	17.70	-5	9,428	-0.05%
2019/10/23	20	16.80	22	16.95	16.95	-2	9,422	-0.02%
2019/10/18	20	17.05	20	17.10	17.10	0	9,572	0.00%
2019/10/17	40	17.15	41	17.15	17.15	-1	9,685	-0.01%
2019/10/16	3	17.35	2	17.00	17.25	1	9,792	0.01%
2019/10/15	40	16.73	40	16.75	16.75	0	9,862	0.00%
2019/10/09	0	0.00	46	16.75	16.75	-46	10,380	-0.44%
2019/10/08	1	16.75	0	0.00	16.65	1	10,868	0.01%
2019/10/07	44	16.25	43	16.35	16.35	1	11,267	0.01%
2019/10/04	90	16.25	43.1	16.25	16.25	46.9	11,757	0.40%
2019/10/03	88	16.31	87	16.50	16.45	1	12,099	0.01%
2019/10/02	20	16.75	20	16.70	16.70	0	12,267	0.00%
2019/10/01	20	16.80	20	16.70	16.70	0	12,426	0.00%
2019/09/27	41.1	17.09	41	17.00	17.00	0.1	12,532	0.00%
2019/09/26	31	17.59	30	17.25	17.25	1	12,731	0.01%
2019/09/23	0	0.00	1	18.00	18.00	-1	13,865	-0.01%
2019/09/20	0	0.00	1	18.00	18.10	-1	14,276	-0.01%
2019/09/19	5	17.75	5	17.55	17.65	0	14,462	0.00%
2019/09/18	3	17.65	4	17.81	17.80	-1	14,824	-0.01%
2019/09/17	18	17.40	18	17.85	17.85	0	15,174	0.00%
2019/09/10	2	17.55	3	17.53	17.25	-1	16,545	-0.01%
2019/09/06	0	0.00	2	17.35	17.30	-2	16,931	-0.01%
2019/09/05	0	0.00	42	16.99	17.15	-42	17,301	-0.24%
2019/09/04	43	16.49	40	16.95	16.95	3	17,261	0.02%
2019/09/03	39	17.15	43	16.90	16.85	-4	17,605	-0.02%
2019/09/02	5	17.20	18	16.96	17.35	-13	17,774	-0.07%
2019/08/30	20	16.90	20	16.85	16.85	0	18,056	0.00%
2019/08/29	25	16.73	25	16.80	16.80	0	18,340	0.00%
2019/08/28	5	17.20	5	17.10	16.95	0	18,705	0.00%
2019/08/27	26	16.58	26	17.20	17.20	0	18,767	0.00%
2019/08/26	0	0.00	2	16.55	17.10	-2	18,631	-0.01%
2019/08/23	38	16.99	38	17.20	17.20	0	18,586	0.00%
2019/08/22	84	16.90	40	17.50	17.50	44	18,861	0.23%
2019/08/21	41	18.01	37	17.60	17.60	4	18,957	0.02%
2019/08/20	47	18.32	37	18.45	18.45	10	19,025	0.05%
2019/08/19	0	0.00	1	18.75	18.60	-1	19,267	-0.01%
2019/08/16	11	18.50	7	18.70	18.70	4	19,623	0.02%
2019/08/15	10	18.45	10	18.70	18.70	0	19,732	0.00%
2019/08/14	37	18.88	37	18.90	18.90	0	19,820	0.00%
2019/08/13	20	18.70	20.2	18.70	18.70	-0.2	19,818	0.00%
2019/08/12	2	19.10	1	18.80	19.10	1	19,738	0.01%
2019/08/08	2	18.83	1	18.85	18.75	1	19,845	0.01%
2019/08/07	22	18.55	22	18.73	18.75	0	19,921	0.00%
2019/08/06	12	18.33	10	19.00	19.00	2	19,922	0.01%
2019/08/05	10	18.50	10	18.55	18.55	0	19,963	0.00%
2019/08/02	21	18.96	19	18.70	18.70	2	20,041	0.01%
2019/08/01	30	19.53	30	19.15	19.15	0	20,065	0.00%
2019/07/31	10	19.65	15	20.12	20.20	-5	20,011	-0.02%
2019/07/30	10	19.65	16	19.72	19.75	-6	19,903	-0.03%
2019/07/29	41	19.14	37	19.58	19.60	4	19,826	0.02%
2019/07/26	41	19.27	39	19.23	19.25	2	19,774	0.01%
2019/07/25	30	19.58	30	19.50	19.50	0	19,590	0.00%
2019/07/24	0	0.00	3	19.77	19.85	-3	19,639	-0.02%
2019/07/23	10	19.65	10.8	19.94	19.95	-0.8	19,602	0.00%
2019/07/22	1	19.55	2	19.55	19.80	-1	19,561	-0.01%
2019/07/19	20	19.45	33	19.63	19.65	-13	19,570	-0.07%
2019/07/18	1	19.30	26	19.66	19.20	-25	19,505	-0.13%
2019/07/17	3	19.47	22	19.55	19.25	-19	19,357	-0.10%
2019/07/16	27	19.07	34	19.41	19.45	-7	19,196	-0.04%
2019/07/15	23	18.47	30	18.88	19.00	-7	19,103	-0.04%
2019/07/12	17	18.35	15	18.45	18.45	2	18,755	0.01%
2019/07/11	23	18.76	8	18.76	18.75	15	18,384	0.08%
2019/07/10	32	18.59	34	18.94	18.95	-2	18,198	-0.01%
2019/07/09	38	18.55	35	18.49	18.50	3	17,815	0.02%
2019/07/08	47	18.83	40	18.99	18.95	7	18,178	0.04%
2019/07/05	22	19.25	15	19.10	19.10	7	18,579	0.04%
2019/07/04	5	19.50	3	19.40	19.35	2	18,778	0.01%
2019/07/03	21	19.56	12	19.83	19.30	9	18,997	0.05%
2019/07/02	16	19.41	15	19.30	19.15	1	18,961	0.01%
2019/07/01	6	19.08	3	19.18	19.85	3	18,755	0.02%
2019/06/28	38	18.65	37	18.75	18.75	1	18,324	0.01%
2019/06/27	36	18.98	39	18.90	18.90	-3	18,068	-0.02%
2019/06/26	25.4	18.87	56	19.20	19.20	-30.7	17,757	-0.17%
2019/06/25	41	19.37	13	19.32	19.05	28	17,867	0.16%
2019/06/24	7	19.63	2	19.55	19.75	5	17,605	0.03%
2019/06/21	42	20.01	37	19.25	19.15	5	17,811	0.03%
2019/06/20	40	19.80	10	19.70	19.70	30	17,353	0.17%
2019/06/19	39	19.25	53	19.71	19.80	-14	17,381	-0.08%
2019/06/18	6	20.03	2	19.15	19.15	4	17,041	0.02%
2019/06/17	3	20.45	0	0.00	20.55	3	16,477	0.02%
2019/06/14	21	20.82	22	20.80	20.80	-1	16,136	-0.01%
2019/06/13	3	20.67	29	21.09	20.80	-26	15,965	-0.16%
2019/06/12	10	20.20	11	20.55	20.55	-1	15,473	-0.01%
2019/06/11	40	20.69	11	20.37	20.30	29	15,276	0.19%
2019/06/10	16	22.20	1	22.25	21.55	15	14,681	0.10%
2019/06/06	22	22.39	21	22.60	22.10	1	14,340	0.01%
2019/06/05	20	20.68	7	20.43	21.70	13	13,972	0.09%
2019/06/04	8	19.60	1	19.65	19.75	7	13,549	0.05%
2019/06/03	1	21.50	1	21.70	21.50	0	13,102	0.00%
2019/05/30	1	21.50	1	21.45	21.50	0	12,901	0.00%
2019/05/29	14	21.12	11	21.18	21.15	3	12,918	0.02%
2019/05/28	10	22.00	9	22.25	22.25	1	12,559	0.01%
2019/05/27	11	22.20	11	22.34	22.35	0	12,165	0.00%
2019/05/24	20	22.52	23	22.23	22.20	-3	12,444	-0.02%
2019/05/23	26	22.88	24	22.14	22.10	2	12,101	0.02%
2019/05/22	1	23.70	13	23.55	23.05	-12	11,768	-0.10%
2019/05/21	12	23.60	33	23.12	23.70	-21	11,653	-0.18%
2019/05/20	0	0.00	2	22.65	22.65	-2	11,511	-0.02%
2019/05/17	10	22.10	13	22.23	22.25	-3	11,502	-0.03%
2019/05/16	26	22.64	21	22.20	22.10	5	11,616	0.04%
2019/05/15	6	21.82	8	22.24	22.25	-2	11,487	-0.02%
2019/05/14	3	21.60	2	21.55	22.20	1	11,365	0.01%
2019/05/13	2	22.08	0	0.00	21.20	2	11,421	0.02%
2019/05/10	5	22.25	2	22.85	23.10	3	11,388	0.03%
2019/05/09	2	22.05	0	0.00	22.05	2	11,291	0.02%
2019/05/07	10	23.08	0	0.00	23.10	10	11,212	0.09%
2019/05/06	5	23.20	0	0.00	23.40	5	11,262	0.04%
2019/05/03	1	23.60	0	0.00	23.25	1	11,260	0.01%
2019/05/02	18	23.45	0	0.00	23.50	18	11,287	0.16%
2019/04/30	7	23.56	0	0.00	23.80	7	11,381	0.06%
2019/04/26	1	23.60	0	0.00	23.65	1	11,647	0.01%
2019/04/25	13	23.74	18	24.26	24.30	-5	12,084	-0.04%
2019/04/24	1	24.35	1	24.75	24.20	0	12,488	0.00%
2019/04/23	0	0.00	2	25.15	25.20	-2	12,894	-0.02%
2019/04/22	0	0.00	0.4	24.90	25.05	-0.4	13,307	0.00%
2019/04/19	1	25.00	1	25.15	24.90	0	13,688	0.00%
2019/04/18	12	25.48	12	24.90	24.70	0	13,872	0.00%
2019/04/17	2	26.18	0	0.00	25.85	2	14,091	0.01%
2019/04/16	7	27.17	7	26.59	26.60	0	14,126	0.00%
2019/04/15	0	0.00	1	28.70	27.70	-1	14,031	-0.01%
2019/04/12	10	28.45	11.9	29.06	29.50	-1.9	14,076	-0.01%
2019/04/11	12	30.35	2	30.15	29.55	10	13,466	0.07%
2019/04/10	10	28.60	30	28.73	29.80	-20	13,209	-0.15%
2019/04/09	1	27.65	50	27.38	28.30	-49	13,365	-0.37%
2019/04/08	20	25.67	69	25.32	25.75	-49	13,374	-0.37%
2019/04/03	24.5	23.25	11	23.44	23.45	13.5	14,466	0.09%
2019/04/02	13	23.67	10	23.65	23.65	3	15,329	0.02%
2019/04/01	24	23.89	10.2	24.14	24.15	13.8	16,177	0.09%
2019/03/29	5	24.05	7	24.34	24.30	-2	17,091	-0.01%
2019/03/28	6.2	23.74	9.3	24.45	24.75	-3.1	17,237	-0.02%
2019/03/26	10	24.55	10	24.85	24.85	0	17,551	0.00%
2019/03/25	27	23.94	4	24.66	24.90	23	17,804	0.13%
2019/03/22	2	25.75	0	0.00	25.65	2	18,464	0.01%
2019/03/21	14	25.94	5	26.10	26.15	9	18,702	0.05%
2019/03/20	0	0.00	5	26.50	26.65	-5	18,771	-0.03%
2019/03/15	10	26.40	11	26.41	26.25	-1	19,389	-0.01%
2019/03/13	10	26.00	0	0.00	26.10	10	19,788	0.05%
2019/03/12	0	0.00	10	26.10	26.00	-10	20,047	-0.05%
2019/03/11	0	0.00	14	25.76	25.65	-14	20,284	-0.07%
2019/03/08	14	25.30	1	25.35	25.55	13	20,845	0.06%
2019/03/07	5	26.05	0	0.00	25.90	5	23,868	0.02%
2019/03/05	11	26.21	10	26.30	26.30	1	24,464	0.00%
2019/02/27	1	26.35	14.1	26.40	26.80	-13.1	25,603	-0.05%
2019/02/26	12.1	25.66	10	26.38	26.05	2.1	25,578	0.01%
2019/02/25	12	25.87	15	26.34	26.40	-3	25,626	-0.01%
2019/02/22	60	25.90	36	27.16	25.90	24	25,797	0.09%
2019/02/21	1	26.30	0	0.00	26.60	1	25,444	0.00%
2019/02/20	0	0.00	10	26.15	26.30	-10	25,820	-0.04%
2019/02/19	40	25.82	0	0.00	25.80	40	26,184	0.15%
2019/02/18	0	0.00	30	26.30	26.05	-30	26,631	-0.11%
2019/02/15	6	25.99	0	0.00	25.90	6	27,270	0.02%
2019/02/14	0	0.00	10	26.50	26.30	-10	27,498	-0.04%
2019/02/11	10	25.85	2	25.95	25.80	8	28,180	0.03%
2019/01/30	0	0.00	11	26.70	26.90	-11	28,316	-0.04%
2019/01/28	42	26.46	0	0.00	26.10	42	29,234	0.14%
2019/01/25	1	27.05	10	27.00	27.10	-9	29,464	-0.03%
2019/01/22	0	0.00	1	26.10	26.25	-1	30,405	0.00%
2019/01/21	1	26.10	0	0.00	26.10	1	31,040	0.00%
2019/01/18	1	25.00	10	26.00	26.10	-9	31,328	-0.03%
2019/01/17	0	0.00	1	25.95	25.60	-1	31,591	0.00%
2019/01/16	13	25.70	3	25.67	25.50	10	32,071	0.03%
2019/01/15	2	26.38	3	25.88	26.60	-1	32,225	0.00%
2019/01/14	4	25.63	1	25.40	24.90	3	32,476	0.01%
2019/01/11	1	26.50	13.2	26.82	26.95	-12.2	32,773	-0.04%
2019/01/10	9	26.67	4	26.08	25.85	5	33,515	0.01%
2019/01/09	0	0.00	7	26.71	27.05	-7	33,874	-0.02%
2019/01/08	14	26.54	6	26.33	26.45	8	33,861	0.02%
2019/01/04	0	0.00	2	25.25	25.35	-2	33,857	-0.01%
2019/01/03	0	0.00	1	26.00	25.90	-1	34,133	0.00%
2019/01/02	5	25.83	2	26.05	26.00	3	34,148	0.01%
2018/12/28	2	25.30	62	26.10	25.90	-60	34,188	-0.18%
2018/12/27	3	26.52	0	0.00	25.35	3	33,933	0.01%
2018/12/26	64	25.16	6	25.19	25.15	58	33,591	0.17%
2018/12/25	251.5	24.22	255.3	24.28	25.00	-3.8	33,485	-0.01%	大買/大賣/
2018/12/24	22.1	25.06	74	25.00	24.30	-52	32,466	-0.16%
2018/12/22	85	27.49	60	27.98	26.95	25	31,995	0.08%
2018/12/21	40.2	31.43	42	31.39	29.85	-1.8	31,703	-0.01%
2018/12/20	46	33.30	35	33.39	33.15	11	30,989	0.04%
2018/12/19	12	34.99	21	34.26	33.50	-9	30,839	-0.03%
2018/12/18	9.2	33.73	16.7	33.40	33.80	-7.5	30,333	-0.02%
2018/12/17	61	32.14	60	31.44	34.00	1	30,131	0.00%
2018/12/14	16	32.40	3	32.40	32.40	13	28,984	0.04%
2018/12/13	20	35.95	20	36.15	35.95	0	28,779	0.00%
2018/12/12	108	36.81	81	36.80	37.15	27	28,657	0.09%	大買/
2018/12/11	2	37.15	0	0.00	37.25	2	28,519	0.01%
2018/12/10	2	35.50	22	36.27	35.70	-20	28,628	-0.07%
2018/12/07	38	37.15	5	36.95	36.95	33	28,793	0.11%
2018/12/06	2	37.45	7	37.10	37.15	-5	28,827	-0.02%
2018/12/05	2	38.70	0	0.00	38.05	2	28,641	0.01%
2018/12/04	5	39.73	0	0.00	38.80	5	28,707	0.02%
2018/12/03	15	39.24	12	39.59	39.55	3	28,520	0.01%
2018/11/30	9	41.11	5	40.60	40.50	4	28,076	0.01%
2018/11/29	2	39.93	5	40.23	39.85	-3	25,114	-0.01%
2018/11/28	14	39.71	22	39.92	39.50	-8	24,866	-0.03%
2018/11/27	9	40.38	5	39.96	39.60	4	24,623	0.02%
2018/11/26	7	39.69	5.4	39.98	42.40	1.6	24,142	0.01%
2018/11/23	3	38.85	3	39.05	39.05	0	23,760	0.00%
2018/11/22	8	39.66	14	39.14	39.00	-6	23,704	-0.03%
2018/11/20	3	39.63	2.8	39.44	39.45	0.2	23,649	0.00%
2018/11/19	11	40.36	14	40.64	39.75	-3	23,601	-0.01%
2018/11/16	3	40.05	3.1	40.60	41.00	-0.1	23,394	0.00%
2018/11/15	1	38.70	3	39.33	40.30	-2	23,108	-0.01%
2018/11/14	6	38.86	3	39.00	38.60	3	22,939	0.01%
2018/11/12	8	38.16	3	37.20	37.20	5	22,724	0.02%
2018/11/09	3	39.65	3	38.60	39.00	0	22,757	0.00%
2018/11/08	5	39.82	3	40.00	39.60	2	22,725	0.01%
2018/11/07	3	39.75	5	40.30	40.10	-2	22,718	-0.01%
2018/11/06	15	39.47	18	39.92	40.10	-3	22,607	-0.01%
2018/11/05	2	39.23	5	38.90	39.80	-3	22,259	-0.01%
2018/11/02	13	36.80	13	37.35	37.45	0	21,966	0.00%
2018/11/01	2	36.80	2	36.70	37.20	0	21,945	0.00%
2018/10/31	5	35.54	3	35.75	36.00	2	21,813	0.01%
2018/10/30	25	33.06	25	33.69	33.75	0	21,765	0.00%
2018/10/29	33	34.25	45	33.92	33.90	-12	21,676	-0.06%
2018/10/26	19	36.64	19	35.86	35.80	0	21,604	0.00%
2018/10/25	7	36.42	4.4	36.45	36.95	2.6	21,657	0.01%
2018/10/24	27	34.72	38	35.63	36.00	-11	21,581	-0.05%
2018/10/23	89	35.43	68	35.44	35.00	21	21,479	0.10%
2018/10/22	44	36.07	47	35.88	37.05	-3	21,681	-0.01%
2018/10/19	63	37.14	81	36.89	37.50	-18	22,296	-0.08%
2018/10/18	56	39.93	31	38.01	37.20	25	22,007	0.11%
2018/10/17	4	39.35	7	39.46	41.25	-3	21,744	-0.01%
2018/10/16	6	37.73	3	37.65	37.80	3	21,618	0.01%
2018/10/15	0	0.00	2	38.95	38.00	-2	22,531	-0.01%
2018/10/12	6	38.43	3	38.00	38.80	3	23,536	0.01%
2018/10/11	0	0.00	2	37.65	38.60	-2	25,095	-0.01%
2018/10/09	0	0.00	2	38.85	38.45	-2	26,003	-0.01%
2018/10/05	3	39.00	3	38.85	39.30	0	28,407	0.00%
2018/10/04	0	0.00	2.2	39.30	39.45	-2.2	29,031	-0.01%
2018/10/03	0	0.00	3	39.45	39.40	-3	29,678	-0.01%
2018/10/02	4	38.30	2	38.83	39.00	2	31,099	0.01%
2018/10/01	5	39.17	11	37.69	37.20	-6	31,768	-0.02%
2018/09/28	6	39.63	14.2	40.05	40.30	-8.2	31,799	-0.03%
2018/09/27	8	38.34	4	39.18	39.15	4	31,405	0.01%
2018/09/26	11	38.04	0	0.00	38.30	11	31,731	0.03%
2018/09/25	1	37.55	1	38.00	37.80	0	31,642	0.00%
2018/09/21	5	35.80	8	36.64	36.95	-3	31,567	-0.01%
2018/09/18	0	0.00	1	36.80	37.00	-1	32,060	0.00%
2018/09/17	2	36.60	2	36.65	36.85	0	32,169	0.00%
2018/09/13	1	35.80	6	36.03	36.55	-5	32,620	-0.02%
2018/09/12	0	0.00	3	34.05	34.10	-3	33,037	-0.01%
2018/09/11	6	32.68	4	32.80	32.90	2	33,312	0.01%
2018/09/10	17	32.69	15	34.38	31.40	2	33,526	0.01%
2018/09/07	2	34.80	2	35.20	34.60	0	33,685	0.00%
2018/09/06	2	35.50	2	35.03	35.50	0	33,649	0.00%
2018/09/05	0	0.00	2	35.93	35.40	-2	33,726	-0.01%
2018/09/04	0	0.00	2	36.50	36.50	-2	33,932	-0.01%
2018/09/03	2	36.63	4	36.75	36.45	-2	34,137	-0.01%
2018/08/31	3	37.90	3	37.60	37.50	0	34,049	0.00%
2018/08/30	2	39.00	5	38.85	38.20	-3	34,000	-0.01%
2018/08/28	6	37.85	0	0.00	37.90	6	33,990	0.02%
2018/08/23	0	0.00	2	37.23	37.35	-2	33,748	-0.01%
2018/08/22	0	0.00	2	36.35	36.45	-2	33,591	-0.01%
2018/08/21	3	36.30	1	35.80	37.00	2	33,515	0.01%
2018/08/20	2	34.63	2	34.85	34.90	0	33,258	0.00%
2018/08/17	4	36.35	3	36.13	35.95	1	32,963	0.00%
2018/08/16	2	37.70	0	0.00	36.50	2	32,932	0.01%
2018/08/15	0	0.00	12	37.50	37.75	-12	32,796	-0.04%
2018/08/14	2	38.05	5	37.30	38.00	-3	32,689	-0.01%
2018/08/13	3	37.00	5.1	36.98	37.85	-2.1	32,452	-0.01%
2018/08/10	3	38.00	3	37.55	37.55	0	32,335	0.00%
2018/08/09	4	38.14	13	37.98	38.50	-9	32,402	-0.03%
2018/08/07	0	0.00	1	38.95	37.80	-1	31,959	0.00%
2018/08/06	3	38.30	3	37.75	38.40	0	31,876	0.00%
2018/08/03	5	38.61	24.1	38.70	38.30	-19.1	31,840	-0.06%
2018/08/02	3	38.45	4	38.50	38.25	-1	31,622	0.00%
2018/08/01	3	39.35	5	38.89	38.55	-2	31,208	-0.01%
2018/07/31	51	39.26	50	38.75	39.00	1	30,949	0.00%
2018/07/30	3	39.17	6	38.73	38.85	-3	30,952	-0.01%
2018/07/27	7	41.14	7.3	40.02	40.30	-0.3	30,732	0.00%
2018/07/26	67	39.53	56	39.18	41.00	11	30,091	0.04%
2018/07/25	22	37.84	21	38.16	37.80	1	28,944	0.00%
2018/07/24	58	38.05	68	38.20	37.85	-10	28,687	-0.03%
2018/07/23	16	36.73	19.8	37.16	37.70	-3.8	28,353	-0.01%
2018/07/20	41	37.95	42	38.34	37.85	-1	28,098	0.00%
2018/07/19	52.1	37.77	58	37.38	39.10	-5.9	27,102	-0.02%
2018/07/18	77	38.44	70.1	38.56	36.30	6.9	26,238	0.03%
2018/07/17	68	37.46	72	37.00	38.50	-4	24,840	-0.02%
2018/07/16	30	36.67	54.1	36.51	36.90	-24.1	24,405	-0.10%
2018/07/13	32	34.40	9	34.33	35.30	23	23,929	0.10%
2018/07/12	36	33.29	12	32.91	33.10	24	24,538	0.10%
2018/07/11	11	31.74	6.4	32.02	32.20	4.6	23,919	0.02%
2018/07/10	48	31.90	55.4	32.49	31.30	-7.4	23,340	-0.03%
2018/07/09	14	29.75	20.1	30.41	30.90	-6.1	22,037	-0.03%
2018/07/06	6	28.40	0	0.00	28.10	6	21,204	0.03%
2018/07/05	0	0.00	2	27.55	27.80	-2	20,833	-0.01%
2018/07/04	6	27.78	5.2	27.74	28.15	0.8	21,097	0.00%
2018/07/03	0	0.00	1	26.70	26.60	-1	20,684	0.00%
2018/07/02	3	26.80	6.9	26.74	27.00	-3.9	20,737	-0.02%
2018/06/29	7	27.28	5	27.05	27.10	2	20,693	0.01%
2018/06/28	0	0.00	1	26.10	25.45	-1	20,663	0.00%
2018/06/27	0	0.00	4	26.70	26.50	-4	20,964	-0.02%
2018/06/25	15	28.56	25	28.09	27.00	-10	21,130	-0.05%
2018/06/22	0	0.00	7.8	27.75	28.00	-7.8	20,991	-0.04%
2018/06/21	4	27.25	13	27.77	27.90	-9	20,985	-0.04%
2018/06/20	8	26.51	29	27.06	27.00	-21	21,129	-0.10%
2018/06/19	3	26.60	6	26.47	26.30	-3	21,445	-0.01%
2018/06/15	5	26.08	13	25.98	26.10	-8	21,482	-0.04%
2018/06/14	0	0.00	1	24.95	24.70	-1	21,324	0.00%
2018/06/13	0	0.00	2	24.85	24.75	-2	21,610	-0.01%
2018/06/12	4	25.70	3	24.13	25.75	1	21,844	0.00%
2018/06/11	0	0.00	17	24.19	24.00	-17	22,367	-0.08%
2018/06/08	2	23.55	3	23.50	23.30	-1	22,829	0.00%
2018/06/07	7	23.60	0	0.00	23.35	7	23,263	0.03%
2018/06/05	10	23.48	4	23.68	23.55	6	24,446	0.02%
2018/06/04	0	0.00	7	23.16	22.95	-7	24,801	-0.03%
2018/06/01	2	23.10	4	23.00	23.05	-2	25,229	-0.01%
2018/05/31	6	22.55	0	0.00	22.55	6	25,319	0.02%
2018/05/30	0	0.00	1	22.55	22.80	-1	25,375	0.00%
2018/05/29	1	22.75	0	0.00	22.75	1	25,592	0.00%
2018/05/28	0	0.00	7.2	22.75	22.80	-7.2	25,703	-0.03%
2018/05/25	5	23.10	12	23.13	23.10	-7	25,810	-0.03%
2018/05/24	12	23.65	1	23.20	23.65	11	25,851	0.04%
2018/05/23	5	22.94	10.2	23.04	22.90	-5.2	25,890	-0.02%
2018/05/21	0	0.00	8	22.80	23.00	-8	26,254	-0.03%
2018/05/17	8	23.00	2	23.15	23.20	6	26,496	0.02%
2018/05/15	2	22.68	0	0.00	22.70	2	26,477	0.01%
2018/05/14	0	0.00	0.7	23.05	23.15	-0.7	26,886	0.00%
2018/05/11	0	0.00	12	22.48	22.90	-12	26,943	-0.04%
2018/05/10	13	22.08	0	0.00	21.95	13	26,822	0.05%
2018/05/09	5	22.37	2	22.60	22.45	3	26,843	0.01%
2018/05/08	2	22.55	0	0.00	22.60	2	26,916	0.01%
2018/05/07	6	22.29	6	22.29	22.25	0	27,186	0.00%
2018/05/04	2	21.95	0	0.00	21.85	2	26,992	0.01%
2018/05/03	9	21.93	0	0.00	21.85	9	27,328	0.03%
2018/05/02	0	0.00	1	22.05	21.85	-1	27,866	0.00%
2018/04/30	2	21.80	0	0.00	22.25	2	28,055	0.01%
2018/04/27	21	21.75	21	21.81	21.50	0	28,147	0.00%
2018/04/26	6	21.83	4	22.35	21.00	2	28,129	0.01%
2018/04/24	3	25.22	1	24.90	24.65	2	30,043	0.01%
2018/04/23	4	25.75	3	26.28	25.55	1	31,044	0.00%
2018/04/20	6	26.10	20	26.38	26.60	-14	31,914	-0.04%
2018/04/19	3	25.48	10	25.56	26.00	-7	31,765	-0.02%
2018/04/18	7	24.54	6	24.63	25.10	1	31,735	0.00%
2018/04/17	0	0.00	2	23.03	22.95	-2	30,391	-0.01%
2018/04/16	2	23.30	0	0.00	22.90	2	31,112	0.01%
2018/04/13	1	23.40	0	0.00	23.30	1	31,783	0.00%
2018/04/12	0	0.00	5	23.20	22.95	-5	32,459	-0.02%
2018/04/11	0	0.00	13.6	23.19	23.10	-13.6	32,598	-0.04%
2018/04/10	10	23.14	2	23.20	22.75	8	32,878	0.02%
2018/04/09	0	0.00	14.9	22.74	22.85	-14.9	32,705	-0.05%
2018/04/03	0.3	22.35	3	22.25	22.45	-2.7	32,680	-0.01%
2018/03/31	4	21.84	1	21.95	22.25	3	33,665	0.01%
2018/03/30	12	22.01	0	0.00	22.45	12	34,037	0.04%
2018/03/29	10	22.10	12	21.26	21.10	-2	34,292	-0.01%
2018/03/28	1	22.60	0	0.00	22.25	1	34,780	0.00%
2018/03/27	10	22.55	10	22.65	22.50	0	35,612	0.00%
2018/03/26	1	22.40	4	22.68	22.40	-3	35,658	-0.01%
2018/03/23	17	21.75	13	21.93	22.60	4	35,662	0.01%
2018/03/22	4	22.00	3	20.25	20.60	1	35,100	0.00%
2018/03/21	1	22.80	7	22.95	22.30	-6	34,713	-0.02%
2018/03/20	2	22.75	0	0.00	23.15	2	35,738	0.01%
2018/03/16	0	0.00	1	23.35	22.85	-1	36,479	0.00%
2018/03/15	8	23.41	6	23.00	23.40	2	36,500	0.01%
2018/03/14	0	0.00	3	22.70	22.70	-3	36,098	-0.01%
2018/03/13	16	22.67	13	22.58	22.70	3	36,315	0.01%
2018/03/12	13.2	22.46	14	22.81	22.50	-0.8	37,135	0.00%
2018/03/09	8	24.75	3	24.80	24.05	5	37,162	0.01%
2018/03/08	9	25.07	4	24.66	24.70	5	36,993	0.01%
2018/03/07	21	24.41	18	24.10	24.45	3	36,686	0.01%
2018/03/06	0	0.00	2.5	24.52	24.05	-2.5	37,174	-0.01%
2018/03/02	10	24.70	10	24.70	24.65	0	38,517	0.00%
2018/03/01	1	25.50	0	0.00	25.20	1	39,166	0.00%
2018/02/26	0	0.00	1	26.00	25.85	-1	40,682	0.00%
2018/02/23	0	0.00	11	26.05	25.95	-11	41,882	-0.03%
2018/02/22	0	0.00	5	25.70	25.50	-5	42,156	-0.01%
2018/02/21	1	24.85	10	24.65	25.10	-9	43,062	-0.02%
2018/02/12	1	23.30	8	23.03	23.15	-7	44,709	-0.02%
2018/02/09	5	22.10	42	22.25	22.45	-37	45,662	-0.08%
2018/02/08	1	23.55	1	23.10	22.75	0	45,765	0.00%
2018/02/07	0	0.00	10	23.05	23.20	-10	45,725	-0.02%
2018/02/06	5	22.90	1	22.10	22.45	4	45,631	0.01%
2018/02/05	10	23.90	0	0.00	24.10	10	45,150	0.02%
2018/02/02	15	23.58	1	23.50	24.20	14	44,938	0.03%
2018/02/01	1	24.10	2	24.30	23.85	-1	44,976	0.00%
2018/01/31	12	23.94	3	23.62	23.90	9	44,858	0.02%
2018/01/30	5	23.65	2	24.20	23.80	3	44,613	0.01%
2018/01/29	12	23.75	35	23.80	23.60	-23	44,175	-0.05%
2018/01/26	38	24.38	3.6	24.42	24.40	34.4	43,975	0.08%
2018/01/25	15	24.22	2	24.28	23.35	13	43,454	0.03%
2018/01/24	0	0.00	10	25.75	25.15	-10	43,046	-0.02%
2018/01/23	28	25.83	18	25.78	25.80	10	42,885	0.02%
2018/01/22	68	25.98	11	26.32	25.65	57	42,862	0.13%
2018/01/19	31	25.45	48.3	25.54	26.40	-17.3	42,647	-0.04%
2018/01/18	40	27.41	20	27.52	25.40	20	41,939	0.05%
2018/01/17	38	27.69	15	27.18	27.35	23	41,695	0.06%
2018/01/16	15.3	25.74	35.2	26.02	27.40	-19.9	40,665	-0.05%
2018/01/15	6	24.78	34.1	24.63	25.05	-28.1	39,476	-0.07%
2018/01/12	26	24.14	35	24.42	24.10	-9	38,812	-0.02%
2018/01/11	10	23.73	27	23.91	23.55	-17	37,846	-0.04%
2018/01/10	7	23.85	36	22.77	23.60	-29	37,431	-0.08%
2018/01/09	30	22.45	12.7	22.47	22.15	17.3	36,748	0.05%
2018/01/08	3	21.80	23.1	22.39	22.60	-20.1	36,228	-0.06%
2018/01/04	5	20.00	8	20.16	20.30	-3	35,795	-0.01%
2018/01/03	0	0.00	18	19.48	19.80	-18	35,508	-0.05%