大同 (2371)-元大-汐止券商分點個股進出

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
66.1
漲跌
▼1.4
漲幅
-2.07%
成交量
73,692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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/04/29	65.7	67.23	73.9	67.21	66.10	-8.1	81,429	-0.01%
2024/04/26	224.2	68.26	115	68.03	67.50	109.2	80,497	0.14%	大買/大賣/鉅額交易
2024/04/25	125.1	68.33	128.8	68.50	69.00	-3.7	78,243	0.00%	大買/大賣/
2024/04/24	157.1	68.43	231.8	68.27	68.40	-74.7	76,509	-0.10%	大買/大賣/
2024/04/23	224.6	65.45	203.2	65.44	64.10	21.4	73,696	0.03%	大買/大賣/
2024/04/22	478.9	69.76	370.5	69.39	65.40	108.3	70,731	0.15%	大買/大賣/鉅額交易
2024/04/19	452	67.26	476.1	67.71	69.10	-24.1	65,278	-0.04%	大買/大賣/
2024/04/18	389.1	65.64	321.8	65.33	64.40	67.3	57,904	0.12%	大買/大賣/
2024/04/17	187.4	62.08	289.2	62.62	64.30	-101.8	53,106	-0.19%	大買/大賣/鉅額交易
2024/04/16	153.7	59.27	72.2	59.14	58.50	81.5	49,311	0.17%	大買/
2024/04/15	415	62.00	332.2	62.22	61.40	82.8	47,576	0.17%	大買/大賣/
2024/04/12	169.9	59.30	220.9	59.64	60.50	-51	43,297	-0.12%	大買/大賣/
2024/04/11	158.6	56.92	186.1	56.69	56.10	-27.5	39,668	-0.07%	大買/大賣/
2024/04/10	59.2	56.05	33	55.83	55.60	26.2	38,329	0.07%
2024/04/09	69	55.18	164	55.02	56.50	-95	37,828	-0.25%	大賣/
2024/04/08	75	56.23	64.4	56.09	55.50	10.6	36,676	0.03%
2024/04/03	40	56.00	7	56.09	55.80	33	35,957	0.09%
2024/04/02	104.5	57.39	78	57.13	56.90	26.5	35,641	0.07%	大買/
2024/04/01	61	56.21	40.2	56.56	56.30	20.8	34,583	0.06%
2024/03/29	104.7	57.64	49.2	57.22	56.50	55.5	33,852	0.16%	大買/
2024/03/28	121.2	58.07	142.9	58.42	57.70	-21.7	32,860	-0.07%	大買/大賣/
2024/03/27	227.9	56.79	242.1	56.77	55.00	-14.2	30,836	-0.05%	大買/大賣/
2024/03/26	282.1	55.65	283.6	55.83	57.30	-1.5	28,680	-0.01%	大買/大賣/
2024/03/25	128	51.09	58.1	51.37	52.10	70	25,924	0.27%	大買/
2024/03/22	15.1	48.77	11	48.87	49.10	4.1	25,168	0.02%
2024/03/21	19	48.98	23.2	48.98	49.25	-4.2	24,898	-0.02%
2024/03/20	25.4	47.76	5	47.57	47.15	20.4	24,771	0.08%
2024/03/19	41.5	48.32	2	48.25	47.65	39.5	24,685	0.16%
2024/03/18	13	48.04	18	48.01	48.20	-5	24,729	-0.02%
2024/03/15	22	47.15	3.1	47.16	47.10	18.9	24,833	0.08%
2024/03/14	10	48.64	7	48.63	48.35	3	24,911	0.01%
2024/03/13	42.1	49.16	15	49.47	48.65	27.1	25,374	0.11%
2024/03/12	53	50.13	26.2	49.70	49.40	26.8	25,446	0.11%
2024/03/11	28	51.06	18	50.66	51.10	10	25,129	0.04%
2024/03/08	13.1	50.38	12.5	50.46	50.00	0.6	25,079	0.00%
2024/03/07	21.1	52.68	11	52.51	52.50	10	24,578	0.04%
2024/03/06	30	53.50	45.1	53.85	53.00	-15.1	24,338	-0.06%
2024/03/05	28.1	52.62	29.2	52.41	52.20	-1.1	23,679	0.00%
2024/03/04	83.3	54.03	75	53.96	53.00	8.3	23,361	0.04%
2024/03/01	39.1	52.21	40	52.44	53.40	-0.9	22,505	0.00%
2024/02/29	55	50.07	70.1	50.53	51.90	-15.1	21,476	-0.07%
2024/02/27	22.2	48.06	39	48.26	48.40	-16.8	20,553	-0.08%
2024/02/26	47	47.87	37.1	47.93	48.15	9.9	20,060	0.05%
2024/02/23	79.6	46.70	31	46.83	46.75	48.6	19,334	0.25%
2024/02/22	39	46.47	25	46.90	45.40	14	18,630	0.08%
2024/02/21	0	0.00	12.5	44.55	44.40	-12.5	17,449	-0.07%
2024/02/20	12.5	44.08	6	44.05	44.00	6.5	17,456	0.04%
2024/02/19	0	0.00	15	45.10	45.35	-15	17,640	-0.09%
2024/02/16	11	44.20	36	45.90	44.10	-25	17,583	-0.14%
2024/02/15	4	46.15	6	46.20	46.30	-2	17,157	-0.01%
2024/02/05	2	44.75	0	0.00	45.00	2	16,901	0.01%
2024/02/02	1	45.25	16	44.99	45.30	-15	16,724	-0.09%
2024/02/01	27	44.78	25.1	44.99	45.15	1.9	16,541	0.01%
2024/01/31	3	44.05	8.2	44.10	43.85	-5.2	16,288	-0.03%
2024/01/30	0	0.00	2.4	43.79	43.55	-2.4	16,196	-0.01%
2024/01/29	0	0.00	2	43.65	43.70	-2	16,166	-0.01%
2024/01/26	18	43.87	18.1	43.33	43.25	-0.1	16,132	0.00%
2024/01/25	0	0.00	14	43.61	43.55	-14	16,102	-0.09%
2024/01/24	11	43.17	55	43.04	44.00	-44	16,027	-0.27%
2024/01/23	59	43.19	67	43.22	43.30	-8	15,843	-0.05%
2024/01/22	40	42.08	1	42.35	41.90	39	15,250	0.26%
2024/01/19	35	39.84	3	40.00	40.40	32	15,055	0.21%
2024/01/18	4	39.02	1	39.06	39.20	3	15,014	0.02%
2024/01/17	19.2	39.93	16	40.11	38.90	3.2	14,868	0.02%
2024/01/16	22	42.96	2	42.65	42.15	20	14,429	0.14%
2024/01/15	2	43.65	0	0.00	43.35	2	14,307	0.01%
2024/01/12	2	43.30	2.2	43.56	43.00	-0.2	14,205	0.00%
2024/01/11	36.2	44.72	14	44.66	44.55	22.2	13,967	0.16%
2024/01/10	53	45.08	32	45.41	43.85	21	13,784	0.15%
2024/01/09	18	44.41	33	44.06	45.20	-15	13,044	-0.11%
2024/01/08	4	42.94	20	43.02	43.00	-16	12,562	-0.13%
2024/01/05	0	0.00	2	42.20	42.40	-2	12,416	-0.02%
2024/01/02	1	42.25	2	42.80	42.25	-1	12,332	-0.01%
2023/12/29	2	42.00	4.1	42.05	42.00	-2.1	12,419	-0.02%
2023/12/28	1	42.30	6.1	42.58	42.50	-5.1	12,470	-0.04%
2023/12/27	12	42.03	1	42.35	42.05	11	12,511	0.09%
2023/12/26	45	42.15	0	0.00	41.90	45	12,484	0.36%
2023/12/25	41	42.42	10	42.78	42.15	31	12,479	0.25%
2023/12/22	123	42.34	1	42.20	41.80	122	12,460	0.98%	大買/鉅額交易
2023/12/21	132.2	42.82	14	42.50	42.05	118.2	12,706	0.93%	大買/鉅額交易
2023/12/20	13	43.00	27	43.11	43.50	-14	12,549	-0.11%
2023/12/19	3	40.93	3	41.30	41.10	0	12,119	0.00%
2023/12/18	3	41.15	0	0.00	41.10	3	12,120	0.02%
2023/12/15	5	41.41	0	0.00	41.15	5	12,140	0.04%
2023/12/14	10	42.36	3	42.67	42.20	7	12,057	0.06%
2023/12/13	60	43.34	46.1	42.44	42.35	14	12,046	0.12%
2023/12/12	36.1	44.25	30.1	44.01	44.00	6	12,480	0.05%
2023/12/11	21.1	43.52	29	43.81	44.10	-8	12,984	-0.06%
2023/12/08	35	43.19	40	43.56	43.10	-5	12,876	-0.04%
2023/12/07	22	41.96	20	42.45	42.00	2	12,339	0.02%
2023/12/06	106	40.55	7	40.62	40.20	99	11,933	0.83%	大買/
2023/12/05	32	42.02	27	41.89	41.65	5	11,799	0.04%
2023/12/04	5	40.60	2	40.73	40.55	3	11,563	0.03%
2023/12/01	6	40.25	11	40.25	40.05	-5	11,742	-0.04%
2023/11/30	6	40.70	4	40.56	40.35	2	12,005	0.02%
2023/11/29	2	40.85	11.1	40.76	40.85	-9.1	12,862	-0.07%
2023/11/28	18.1	40.34	28	40.64	40.50	-9.9	12,710	-0.08%
2023/11/27	2	40.38	52	40.60	40.45	-50	12,563	-0.40%
2023/11/24	35	39.94	38	39.95	40.10	-3	12,470	-0.02%
2023/11/23	4	38.79	3	38.90	38.80	1	12,257	0.01%
2023/11/22	2	38.18	0	0.00	38.10	2	12,272	0.02%
2023/11/21	1	38.50	1	38.40	38.45	0	12,316	0.00%
2023/11/20	13	38.69	5	38.74	38.45	8	12,360	0.06%
2023/11/17	47	38.71	9	38.53	38.30	38	12,353	0.31%
2023/11/16	39	38.85	13	38.98	38.80	26	12,346	0.21%
2023/11/15	2	37.50	27	37.25	36.90	-25	11,939	-0.21%
2023/11/14	11	36.20	1	36.30	36.30	10	11,891	0.08%
2023/11/10	12	36.07	12	36.14	35.95	0	12,183	0.00%
2023/11/08	3	36.85	10	36.90	36.80	-7	12,513	-0.06%
2023/11/07	11.4	36.61	21	36.80	36.60	-9.6	12,793	-0.08%
2023/11/06	11	37.04	7	37.20	36.95	4	13,005	0.03%
2023/11/03	5	36.80	5	36.45	36.35	0	13,287	0.00%
2023/11/02	16	36.49	11	36.31	36.30	5	13,822	0.04%
2023/11/01	2	35.58	10	35.80	35.75	-8	13,894	-0.06%
2023/10/31	23	36.77	10	36.10	35.80	13	13,983	0.09%
2023/10/30	2	36.85	0	0.00	37.00	2	14,145	0.01%
2023/10/27	4	37.64	3	37.10	37.15	1	14,306	0.01%
2023/10/26	19	37.47	22	37.58	37.30	-3	14,774	-0.02%
2023/10/25	12	38.87	0	0.00	38.65	12	14,980	0.08%
2023/10/24	32	37.92	1	38.30	38.40	31	15,360	0.20%
2023/10/23	1	38.65	0	0.00	38.50	1	15,823	0.01%
2023/10/20	5	38.40	23	38.60	38.60	-18	15,995	-0.11%
2023/10/19	30.1	39.28	23	39.70	39.20	7.1	16,190	0.04%
2023/10/18	16	40.32	5.4	40.03	40.10	10.6	16,362	0.06%
2023/10/17	7	41.24	9.6	41.25	41.00	-2.6	16,531	-0.02%
2023/10/16	39	41.85	40	41.85	41.70	-1	17,123	-0.01%
2023/10/13	1	43.55	0	0.00	43.20	1	17,958	0.01%
2023/10/12	13	44.00	17	44.09	44.10	-4	19,531	-0.02%
2023/10/11	11	43.48	0	0.00	43.70	11	20,848	0.05%
2023/10/06	10.2	44.12	0	0.00	43.65	10.2	21,305	0.05%
2023/10/05	3	43.35	39	44.61	44.45	-36	21,861	-0.16%
2023/10/04	4	42.59	5	43.08	43.15	-1	22,495	0.00%
2023/10/03	20.2	43.52	9	43.54	43.35	11.2	22,895	0.05%
2023/10/02	1	44.25	1	44.25	44.10	0	23,583	0.00%
2023/09/28	20	44.50	0	0.00	44.40	20	24,060	0.08%
2023/09/27	6	44.10	0	0.00	44.05	6	24,546	0.02%
2023/09/26	6	44.16	2	44.23	44.05	4	25,045	0.02%
2023/09/25	1	44.35	0	0.00	44.40	1	25,420	0.00%
2023/09/22	0	0.00	8	44.65	44.65	-8	26,219	-0.03%
2023/09/21	5	43.92	0	0.00	43.85	5	26,819	0.02%
2023/09/20	36.3	45.13	1	45.30	44.35	35.3	27,851	0.13%
2023/09/19	56	45.76	53	46.22	45.35	3	28,965	0.01%
2023/09/18	51	45.06	4	45.00	44.80	47	30,060	0.16%
2023/09/15	18.2	43.74	17	44.11	44.75	1.2	31,694	0.00%
2023/09/14	101.8	44.50	48	44.61	44.50	53.8	32,984	0.16%	大買/
2023/09/13	8	48.53	6.4	48.79	48.55	1.6	32,957	0.00%
2023/09/12	1	48.15	2.1	48.08	48.20	-1.1	35,268	0.00%
2023/09/11	1	47.85	0	0.00	48.20	1	36,414	0.00%
2023/09/08	0	0.00	3	48.85	48.75	-3	36,555	-0.01%
2023/09/07	0	0.00	7	48.14	48.60	-7	36,697	-0.02%
2023/09/06	5	48.20	31	47.92	48.45	-26	36,960	-0.07%
2023/09/05	5	46.36	4	46.28	47.80	1	37,121	0.00%
2023/09/04	76.8	46.35	82.5	46.34	46.35	-5.7	37,065	-0.02%
2023/09/01	22	51.08	12	51.18	50.80	10	36,376	0.03%
2023/08/31	17	50.81	15	51.20	50.60	2	36,784	0.01%
2023/08/30	19	50.60	4	51.13	51.30	15	37,188	0.04%
2023/08/29	2	51.25	12	51.25	51.30	-10	37,936	-0.03%
2023/08/28	17.1	50.63	0	0.00	50.00	17.1	38,633	0.04%
2023/08/25	0	0.00	1	51.40	51.20	-1	40,146	0.00%
2023/08/24	2	50.50	9	50.98	51.00	-7	41,339	-0.02%
2023/08/23	0	0.00	3	50.00	50.10	-3	42,583	-0.01%
2023/08/22	3.1	49.88	0	0.00	49.50	3.1	43,485	0.01%
2023/08/21	1	50.80	0	0.00	50.40	1	44,155	0.00%
2023/08/18	10	51.39	3	50.94	50.60	7	44,402	0.02%
2023/08/17	5	51.74	20	51.53	52.20	-15	44,375	-0.03%
2023/08/16	15	50.82	6	51.12	51.10	9	44,369	0.02%
2023/08/15	2	51.15	18	51.31	51.50	-16	44,880	-0.04%
2023/08/14	17	50.91	2	50.65	50.70	15	45,647	0.03%
2023/08/11	15	50.50	41.5	51.33	51.70	-26.5	45,956	-0.06%
2023/08/10	16.1	50.84	9	50.35	49.70	7.1	46,275	0.02%
2023/08/09	13	51.94	11	52.58	51.60	2	47,828	0.00%
2023/08/08	9	51.53	30	51.91	52.00	-21	48,881	-0.04%
2023/08/07	2	50.25	15.1	50.26	50.30	-13.1	48,685	-0.03%
2023/08/04	14.2	49.39	12	49.17	49.10	2.2	48,602	0.00%
2023/08/02	7	49.30	10	49.40	48.90	-3	48,614	-0.01%
2023/08/01	9	49.67	8	49.70	49.60	1	48,699	0.00%
2023/07/31	25	50.10	45	49.50	49.50	-20	48,511	-0.04%
2023/07/28	15	48.96	9	48.64	48.55	6	48,043	0.01%
2023/07/27	39	49.81	21.2	49.78	49.35	17.8	47,803	0.04%
2023/07/26	36	51.68	27.2	51.34	50.30	8.8	47,496	0.02%
2023/07/25	13	51.60	39.6	51.64	51.30	-26.6	46,907	-0.06%
2023/07/24	32.4	51.66	54	51.74	51.00	-21.6	46,661	-0.05%
2023/07/21	17	52.78	19	52.87	52.80	-2	46,230	0.00%
2023/07/20	8	52.58	36.1	52.58	52.60	-28.1	46,001	-0.06%
2023/07/19	31	51.81	45	52.23	51.30	-14	45,630	-0.03%
2023/07/18	44.2	50.35	37.1	50.37	51.00	7.1	44,970	0.02%
2023/07/17	104	49.33	55.3	49.27	49.10	48.7	43,990	0.11%	大買/
2023/07/14	115.1	55.56	98	55.72	54.30	17.1	42,403	0.04%	大買/
2023/07/13	24	54.58	29	54.81	54.20	-5	41,091	-0.01%
2023/07/12	35	53.34	71	54.09	54.10	-36	40,629	-0.09%
2023/07/11	39	54.32	30	54.80	54.20	9	40,040	0.02%
2023/07/10	12	53.52	31.2	53.93	53.10	-19.2	39,308	-0.05%
2023/07/07	29.2	54.02	108.1	54.03	54.60	-78.9	38,917	-0.20%	大賣/
2023/07/06	39.1	55.59	7	55.44	55.30	32.1	38,123	0.08%
2023/07/05	26	55.29	53	55.72	54.80	-27	37,616	-0.07%
2023/07/04	23	56.43	13	56.56	56.00	10	37,100	0.03%
2023/07/03	30	56.73	51	56.08	56.60	-21	36,606	-0.06%
2023/06/30	85	54.75	86	54.82	54.30	-1	35,940	0.00%
2023/06/29	88	54.23	83	54.48	55.00	5	35,190	0.01%
2023/06/28	137	54.21	145.4	54.40	54.50	-8.4	34,879	-0.02%	大買/大賣/
2023/06/27	151	53.12	118.2	53.16	52.20	32.8	34,017	0.10%	大買/大賣/
2023/06/26	177.2	52.63	120.2	52.61	53.90	57.1	32,824	0.17%	大買/大賣/
2023/06/21	155.2	50.63	77.2	51.23	51.70	78	31,520	0.25%	大買/
2023/06/20	104.3	49.43	182	49.20	49.95	-77.7	29,760	-0.26%	大買/大賣/
2023/06/19	16	46.02	24.1	46.04	46.20	-8.1	27,664	-0.03%
2023/06/16	249.5	46.61	126	46.21	45.85	123.5	26,909	0.46%	大買/大賣/鉅額交易
2023/06/15	23	44.23	75	43.08	45.80	-52	24,277	-0.21%
2023/06/14	6	41.74	13	41.86	41.65	-7	23,131	-0.03%
2023/06/13	12	41.22	4	41.06	41.40	8	22,936	0.03%
2023/06/12	29	41.53	34	41.45	41.30	-5	22,698	-0.02%
2023/06/09	15	40.23	5	40.31	40.70	10	22,253	0.04%
2023/06/08	15	41.12	7.1	41.07	40.60	7.9	21,933	0.04%
2023/06/07	14	41.17	16	41.18	41.15	-2	21,747	-0.01%
2023/06/06	11	41.52	14	40.97	40.90	-3	21,565	-0.01%
2023/06/05	32.1	41.63	23	41.77	41.50	9.1	21,405	0.04%
2023/06/02	49	41.85	26	42.04	41.65	23	21,057	0.11%
2023/06/01	56	42.15	34	42.02	41.70	22	20,241	0.11%
2023/05/31	46	41.32	50	41.55	42.30	-4	19,439	-0.02%
2023/05/30	39	41.08	23	41.01	40.80	16	17,792	0.09%
2023/05/29	24	40.00	42.1	40.33	40.10	-18.1	16,540	-0.11%
2023/05/26	16.1	39.82	14	40.07	40.15	2.1	15,217	0.01%
2023/05/25	20	39.17	15	39.18	39.65	5	14,265	0.03%
2023/05/24	11	38.30	3	38.40	38.40	8	13,437	0.06%
2023/05/23	1	38.25	9	37.85	37.80	-8	13,221	-0.06%
2023/05/22	2	38.55	5	38.36	38.35	-3	13,054	-0.02%
2023/05/19	42	38.04	10	38.48	38.00	32	12,836	0.25%
2023/05/18	13	39.13	25.8	38.87	39.15	-12.8	12,236	-0.10%
2023/05/17	67	37.92	6	37.56	37.85	61	11,459	0.53%
2023/05/16	27	38.43	36	38.60	38.05	-9	10,956	-0.08%
2023/05/15	135.1	38.73	64.3	38.89	38.00	70.8	10,298	0.69%	大買/
2023/05/12	16	36.37	67.6	35.81	37.40	-51.6	8,529	-0.61%
2023/05/11	29.2	34.39	36	34.31	34.00	-6.8	7,137	-0.10%
2023/05/09	17	34.08	14	34.09	33.60	3	6,776	0.04%
2023/05/08	9	33.70	34	33.96	34.35	-25	6,657	-0.38%
2023/05/04	2	33.30	0	0.00	33.70	2	6,400	0.03%
2023/05/03	2	33.68	0	0.00	33.40	2	6,377	0.03%
2023/05/02	4	33.50	14.5	33.75	33.65	-10.5	6,371	-0.16%
2023/04/27	0.1	32.70	1	32.55	32.55	-0.9	6,285	-0.01%
2023/04/26	0	0.00	17	32.60	32.80	-17	6,283	-0.27%
2023/04/25	5	33.18	3	32.50	32.35	2	6,326	0.03%
2023/04/24	0	0.00	1	32.60	32.80	-1	6,278	-0.02%
2023/04/21	4	32.50	0	0.00	32.35	4	6,285	0.06%
2023/04/19	7.1	33.09	1	33.20	32.90	6.1	6,223	0.10%
2023/04/18	15	33.25	0	0.00	33.30	15	6,184	0.24%
2023/04/14	10	33.60	0	0.00	33.40	10	6,141	0.16%
2023/04/13	0	0.00	2	33.85	33.55	-2	6,147	-0.03%
2023/04/12	4	33.81	0	0.00	33.80	4	6,179	0.06%
2023/04/11	1	33.10	9	33.44	33.25	-8	6,256	-0.13%
2023/04/10	1	33.10	0	0.00	33.20	1	6,247	0.02%
2023/04/07	0	0.00	1	33.05	32.95	-1	6,250	-0.02%
2023/04/06	2	32.73	1	32.85	32.85	1	6,257	0.02%
2023/03/31	3	32.97	6	33.03	33.00	-3	6,246	-0.05%
2023/03/30	4	33.25	0	0.00	33.15	4	6,215	0.06%
2023/03/29	25.1	33.66	7	33.86	33.45	18.1	6,199	0.29%
2023/03/28	9	34.01	33	33.38	34.30	-24	5,978	-0.40%
2023/03/27	2	33.28	0	0.00	33.25	2	5,887	0.03%
2023/03/24	1.1	33.15	1	32.85	32.85	0.1	6,078	0.00%
2023/03/23	1	32.60	0	0.00	32.50	1	6,263	0.02%
2023/03/22	17.1	32.47	0	0.00	32.45	17.1	6,443	0.27%
2023/03/21	1	32.50	0	0.00	32.50	1	6,667	0.01%
2023/03/20	1	32.20	0	0.00	32.25	1	6,767	0.01%
2023/03/17	2	31.95	4	31.94	32.35	-2	7,059	-0.03%
2023/03/16	3	32.00	0	0.00	31.95	3	7,218	0.04%
2023/03/15	8.1	32.94	0	0.00	32.60	8.1	7,592	0.11%
2023/03/14	0	0.00	2	33.10	33.00	-2	7,645	-0.03%
2023/03/13	11	32.66	10	33.03	33.20	1	7,703	0.01%
2023/03/10	13	33.22	3.1	33.40	33.15	9.9	7,707	0.13%
2023/03/09	20	34.25	15	34.25	34.15	5	7,570	0.07%
2023/03/08	34.6	34.59	42	34.59	34.60	-7.4	7,589	-0.10%
2023/03/07	18	34.31	8	34.22	34.25	10	7,314	0.14%
2023/03/06	2	33.95	0.1	33.90	33.90	1.9	7,189	0.03%
2023/03/01	3.1	33.30	2	33.25	33.20	1.1	7,163	0.02%
2023/02/24	4	33.53	0	0.00	33.50	4	7,146	0.06%
2023/02/22	0	0.00	2	33.90	33.80	-2	7,228	-0.03%
2023/02/21	0.1	34.37	2	34.23	34.20	-1.9	7,255	-0.03%
2023/02/20	0	0.00	4	34.28	34.15	-4	7,239	-0.06%
2023/02/17	0	0.00	1	34.00	34.05	-1	7,229	-0.01%
2023/02/16	2.1	34.00	1.1	34.15	34.00	1.1	7,267	0.01%
2023/02/15	1	34.15	1	34.55	34.15	0	7,481	0.00%
2023/02/14	1	33.45	0	0.00	33.45	1	7,374	0.01%
2023/02/08	1	33.75	2	34.20	33.70	-1	7,740	-0.01%
2023/02/07	13.1	34.43	0	0.00	34.30	13.1	7,734	0.17%
2023/02/01	11	34.25	17	34.26	34.25	-6	7,663	-0.08%
2023/01/31	20	34.30	22	34.16	34.20	-2	7,670	-0.03%
2023/01/17	2	33.20	0	0.00	33.15	2	7,632	0.03%
2023/01/16	2	32.95	0	0.00	32.90	2	7,698	0.03%
2023/01/13	3	33.12	0	0.00	32.95	3	7,741	0.04%
2023/01/12	9	33.74	0	0.00	33.65	9	7,779	0.12%
2023/01/09	7	33.85	6	33.95	33.95	1	7,921	0.01%
2023/01/06	0	0.00	0.5	33.85	33.95	-0.5	8,001	-0.01%
2023/01/04	6	34.71	8	34.61	34.30	-2	8,199	-0.02%
2023/01/03	6	34.50	0	0.00	34.70	6	8,226	0.07%
2022/12/30	0	0.00	0.5	34.35	34.50	-0.5	8,188	-0.01%
2022/12/29	13	33.82	31	34.09	34.15	-18	8,061	-0.22%
2022/12/28	1	34.05	0	0.00	34.25	1	7,884	0.01%
2022/12/27	0	0.00	4	33.98	34.10	-4	7,905	-0.05%
2022/12/26	1	34.00	1	33.75	33.75	0	7,904	0.00%
2022/12/23	10	33.30	10	33.35	33.70	0	8,014	0.00%
2022/12/22	2	33.85	0	0.00	33.70	2	8,053	0.02%
2022/12/21	13	34.05	1	34.45	33.80	12	8,197	0.15%
2022/12/20	0	0.00	5	34.00	33.95	-5	8,256	-0.06%
2022/12/16	0	0.00	6	35.17	35.30	-6	8,250	-0.07%
2022/12/15	0	0.00	1	35.20	35.05	-1	8,054	-0.01%
2022/12/14	3	34.78	0	0.00	34.85	3	7,878	0.04%
2022/12/13	0	0.00	3	34.37	34.35	-3	7,706	-0.04%
2022/12/12	1	33.70	2	33.65	33.70	-1	7,556	-0.01%
2022/12/09	4	33.64	14	34.03	33.85	-10	7,545	-0.13%
2022/12/08	17	33.36	1.1	33.38	33.40	15.9	7,324	0.22%
2022/12/07	35	33.48	58	33.69	34.00	-23	7,139	-0.32%
2022/12/06	3	32.80	2	32.90	32.80	1	6,721	0.01%
2022/12/05	0	0.00	1.1	32.70	32.65	-1.1	6,728	-0.02%
2022/12/01	1	32.65	8	32.30	32.25	-7	6,608	-0.11%
2022/11/30	2	32.28	6	32.25	32.55	-4	6,800	-0.06%
2022/11/29	0	0.00	1	32.00	31.95	-1	6,730	-0.01%
2022/11/28	3	31.67	1	31.70	31.65	2	6,731	0.03%
2022/11/25	0	0.00	15	31.80	31.85	-15	6,772	-0.22%
2022/11/24	0	0.00	2	32.15	32.20	-2	6,821	-0.03%
2022/11/23	10	31.85	1	31.85	31.70	9	7,495	0.12%
2022/11/22	7	31.67	2.2	31.78	31.75	4.8	7,731	0.06%
2022/11/21	14.1	31.91	10	31.90	31.85	4.1	7,722	0.05%
2022/11/18	4	31.36	10	31.70	32.25	-6	7,765	-0.08%
2022/11/17	14	31.08	1	31.05	31.50	13	7,762	0.17%
2022/11/16	22	31.49	0	0.00	31.20	22	7,761	0.28%
2022/11/15	2	31.95	2	31.90	32.00	0	7,748	0.00%
2022/11/14	4	31.90	2	32.13	32.00	2	8,108	0.02%
2022/11/11	9	32.16	1	31.90	31.75	8	8,455	0.09%
2022/11/10	3	31.93	0	0.00	31.85	3	8,749	0.03%
2022/11/09	6	32.00	6	32.01	32.05	0	8,939	0.00%
2022/11/08	0	0.00	1	30.75	30.85	-1	8,894	-0.01%
2022/11/07	0	0.00	2	30.45	30.55	-2	9,093	-0.02%
2022/11/04	12	29.96	4	30.30	30.30	8	9,104	0.09%
2022/11/03	5	30.55	0	0.00	30.50	5	9,081	0.06%
2022/11/02	1	31.35	1	31.20	31.05	0	9,199	0.00%
2022/11/01	1	31.40	1	31.45	31.30	0	9,180	0.00%
2022/10/28	1	30.90	0	0.00	30.80	1	9,309	0.01%
2022/10/21	0	0.00	1	32.45	32.45	-1	9,452	-0.01%
2022/10/07	0	0.00	1	32.80	32.90	-1	10,177	-0.01%
2022/10/05	0	0.00	5	33.16	33.05	-5	10,638	-0.05%
2022/10/04	0	0.00	1.3	33.04	32.95	-1.3	10,707	-0.01%
2022/09/28	0	0.00	2	32.10	32.10	-2	10,742	-0.02%
2022/09/26	0	0.00	8	32.48	32.65	-8	10,692	-0.07%
2022/09/23	0	0.00	1	32.90	32.85	-1	10,740	-0.01%
2022/09/22	0	0.00	17	32.85	32.85	-17	10,866	-0.16%
2022/09/21	0	0.00	3	33.03	32.85	-3	10,845	-0.03%
2022/09/20	5	32.96	3	32.95	33.10	2	10,848	0.02%
2022/09/19	3	32.80	0	0.00	32.85	3	10,855	0.03%
2022/09/16	1	32.85	0	0.00	32.95	1	10,810	0.01%
2022/09/15	3	32.83	0	0.00	32.85	3	10,789	0.03%
2022/09/14	1	32.75	0	0.00	32.60	1	10,921	0.01%
2022/09/13	3	32.75	0	0.00	32.80	3	10,902	0.03%
2022/09/12	2	32.83	1	32.75	32.70	1	10,941	0.01%
2022/09/08	0	0.00	1	32.95	32.95	-1	10,934	-0.01%
2022/09/07	2	32.98	0	0.00	32.95	2	11,774	0.02%
2022/09/06	0	0.00	5	33.30	33.30	-5	12,181	-0.04%
2022/09/05	1	33.80	0	0.00	33.80	1	12,043	0.01%
2022/08/30	26	35.53	1	34.45	34.30	25	12,316	0.20%
2022/08/29	0	0.00	2	35.18	35.15	-2	11,683	-0.02%
2022/08/26	0	0.00	2	34.70	34.55	-2	11,530	-0.02%
2022/08/25	1	34.85	1	34.85	34.85	0	11,599	0.00%
2022/08/24	0	0.00	1	34.50	34.65	-1	11,548	-0.01%
2022/08/23	2	34.00	2	34.10	34.15	0	11,682	0.00%
2022/08/22	6	34.16	1	34.35	33.90	5	11,658	0.04%
2022/08/19	14	34.76	4	34.48	34.40	10	11,683	0.09%
2022/08/18	7	35.42	26	35.42	35.40	-19	11,395	-0.17%
2022/08/17	2	35.40	5	35.62	35.60	-3	11,146	-0.03%
2022/08/16	1	34.70	4	34.48	34.95	-3	10,898	-0.03%
2022/08/15	4	34.43	2	34.50	34.50	2	11,085	0.02%
2022/08/12	4	34.55	18.1	34.44	34.60	-14.1	11,276	-0.12%
2022/08/10	4	33.36	2	33.40	33.10	2	11,265	0.02%
2022/08/09	2.1	34.07	10	34.10	33.70	-8	11,420	-0.07%
2022/08/08	2	33.33	1	33.35	33.50	1	11,695	0.01%
2022/08/05	3	33.48	0	0.00	33.35	3	11,799	0.03%
2022/08/04	1	33.15	0	0.00	33.05	1	11,853	0.01%
2022/08/03	0	0.00	4	33.39	33.20	-4	11,996	-0.03%
2022/08/02	4	33.69	1	34.05	33.60	3	12,017	0.02%
2022/08/01	4	34.55	3	34.20	34.20	1	12,061	0.01%
2022/07/29	3	34.85	0	0.00	34.80	3	12,165	0.02%
2022/07/28	6	35.27	1	35.10	34.80	5	12,361	0.04%
2022/07/27	2	35.43	18	35.38	35.45	-16	12,658	-0.13%
2022/07/26	1	35.55	1	35.60	35.60	0	12,800	0.00%
2022/07/22	0	0.00	2	35.55	35.60	-2	12,777	-0.02%
2022/07/21	0	0.00	1	35.60	35.70	-1	12,794	-0.01%
2022/07/20	0	0.00	1	35.70	35.65	-1	12,718	-0.01%
2022/07/19	0	0.00	24	35.95	35.85	-24	12,733	-0.19%
2022/07/18	5	34.85	6	35.13	35.15	-1	12,425	-0.01%
2022/07/15	4	34.64	15	34.85	35.00	-11	12,458	-0.09%
2022/07/14	4	33.96	6	34.22	34.40	-2	12,320	-0.02%
2022/07/13	4	33.86	20	34.25	34.20	-16	12,307	-0.13%
2022/07/12	1	32.20	4	32.34	32.40	-3	12,078	-0.02%
2022/07/11	2	32.85	1	32.90	32.85	1	12,144	0.01%
2022/07/08	8	33.24	3	33.15	33.15	5	12,279	0.04%
2022/07/07	1	32.55	0	0.00	33.40	1	12,352	0.01%
2022/07/06	0	0.00	1	33.35	33.10	-1	12,315	-0.01%
2022/07/05	2	33.28	2	33.38	33.70	0	12,463	0.00%
2022/07/04	1	33.10	3	33.12	33.70	-2	12,632	-0.02%
2022/07/01	14	33.29	24	33.84	32.45	-10	12,803	-0.08%
2022/06/30	8	33.95	11	33.95	33.90	-3	12,758	-0.02%
2022/06/29	0	0.00	1	34.15	34.40	-1	12,863	-0.01%
2022/06/28	15	34.44	10	34.30	34.10	5	13,096	0.04%
2022/06/27	11	34.35	5	34.05	34.05	6	13,382	0.04%
2022/06/24	12	34.30	8	34.10	34.05	4	13,842	0.03%
2022/06/23	3	34.05	2	33.70	33.80	1	14,315	0.01%
2022/06/22	14	34.01	18	33.92	34.05	-4	14,750	-0.03%
2022/06/21	11	34.29	0	0.00	34.15	11	15,226	0.07%
2022/06/20	2	34.15	4	34.30	34.00	-2	16,349	-0.01%
2022/06/17	4	34.19	33	34.14	34.35	-29	17,193	-0.17%
2022/06/16	45	34.87	56	34.54	34.20	-11	18,656	-0.06%
2022/06/15	14	36.48	14	36.80	36.70	0	20,603	0.00%
2022/06/14	4	35.69	7	36.07	35.85	-3	21,426	-0.01%
2022/06/13	0	0.00	12	36.13	36.15	-12	22,475	-0.05%
2022/06/09	0	0.00	2	36.35	36.50	-2	22,969	-0.01%
2022/06/08	0	0.00	3	36.37	36.45	-3	23,149	-0.01%
2022/06/07	4	36.03	6	35.89	36.20	-2	23,282	-0.01%
2022/06/06	2	35.55	0	0.00	35.75	2	23,407	0.01%
2022/06/02	2	34.98	0	0.00	35.00	2	23,683	0.01%
2022/06/01	1	35.50	3	35.53	35.45	-2	23,999	-0.01%
2022/05/31	4	35.96	7.8	35.53	35.30	-3.8	24,237	-0.02%
2022/05/27	9	36.10	2	36.13	36.10	7	24,681	0.03%
2022/05/26	3	35.90	1	35.95	36.15	2	25,036	0.01%
2022/05/25	7	36.06	7	36.09	36.20	0	25,102	0.00%
2022/05/24	4	36.06	12	36.18	36.10	-8	25,222	-0.03%
2022/05/23	6	35.77	4	36.03	35.35	2	25,134	0.01%
2022/05/20	2	36.13	27	36.05	36.00	-25	24,981	-0.10%
2022/05/19	1	35.30	3	35.23	35.60	-2	25,058	-0.01%
2022/05/18	0	0.00	3	35.45	35.35	-3	25,170	-0.01%
2022/05/17	1	35.40	6	35.01	35.30	-5	25,515	-0.02%
2022/05/16	6	34.70	7	35.11	35.30	-1	25,394	0.00%
2022/05/13	2	33.50	7	33.60	33.95	-5	25,052	-0.02%
2022/05/12	0	0.00	12	33.10	33.20	-12	25,073	-0.05%
2022/05/11	3	32.33	0	0.00	32.80	3	25,047	0.01%
2022/05/10	6	32.63	4.5	32.52	32.70	1.5	24,929	0.01%
2022/05/09	5	33.45	9	33.45	33.00	-4	24,958	-0.02%
2022/05/06	1	34.05	0	0.00	34.10	1	24,941	0.00%
2022/05/05	12	34.94	2	34.98	34.95	10	24,912	0.04%
2022/05/04	7	34.64	22	35.21	35.05	-15	24,948	-0.06%
2022/05/03	11	34.18	20	34.09	34.30	-9	24,829	-0.04%
2022/04/29	1	33.55	15	33.55	33.55	-14	24,853	-0.06%
2022/04/28	5	33.53	5	33.52	33.45	0	24,874	0.00%
2022/04/27	1	33.30	1	33.35	33.30	0	24,889	0.00%
2022/04/26	2	33.65	6	33.47	33.70	-4	24,903	-0.02%
2022/04/25	5	33.50	0	0.00	33.55	5	24,907	0.02%
2022/04/22	4	33.63	6	33.75	33.85	-2	24,998	-0.01%
2022/04/21	6	33.72	4	33.90	33.50	2	25,180	0.01%
2022/04/20	1	33.60	1	33.65	33.95	0	25,166	0.00%
2022/04/19	9	34.04	9	33.89	33.85	0	25,311	0.00%
2022/04/18	0	0.00	11	34.11	33.90	-11	25,523	-0.04%
2022/04/15	9	34.33	36	34.80	34.10	-27	25,545	-0.11%
2022/04/14	17	35.21	2	35.00	34.80	15	25,687	0.06%
2022/04/13	2	34.93	0	0.00	34.90	2	25,680	0.01%
2022/04/12	1	35.40	0	0.00	35.25	1	25,693	0.00%
2022/04/11	1	35.70	8	35.59	35.55	-7	25,952	-0.03%
2022/04/08	0	0.00	2	35.40	35.40	-2	26,223	-0.01%
2022/04/07	13	35.13	1	35.65	34.90	12	26,229	0.05%
2022/04/06	5	35.94	1	35.60	35.90	4	26,136	0.02%
2022/04/01	2	35.73	11.3	35.76	36.25	-9.3	26,209	-0.04%
2022/03/31	4	36.09	17.6	36.23	35.75	-13.6	26,506	-0.05%
2022/03/30	24	36.35	10	36.45	36.15	14	26,436	0.05%
2022/03/29	19	36.52	8	36.20	36.50	11	26,437	0.04%
2022/03/28	21	35.53	5.2	35.69	35.20	15.8	26,632	0.06%
2022/03/25	12	36.41	6	36.52	36.90	6	27,001	0.02%
2022/03/24	10.3	36.19	13.2	36.06	36.40	-2.9	26,915	-0.01%
2022/03/23	23	35.83	49	35.90	36.20	-26	26,585	-0.10%
2022/03/22	10	34.22	28	34.34	35.00	-18	25,909	-0.07%
2022/03/21	41.2	33.75	38	34.12	33.20	3.2	25,769	0.01%
2022/03/18	44	35.35	165	35.70	34.80	-121	27,186	-0.45%	大賣/鉅額交易
2022/03/17	103.6	34.29	87.4	34.42	34.55	16.2	25,792	0.06%	大買/
2022/03/16	28	33.66	164	33.28	33.90	-136	27,012	-0.50%	大賣/鉅額交易
2022/03/15	7	32.46	10	32.64	32.35	-3	27,180	-0.01%
2022/03/14	4	32.46	26	32.55	32.75	-22	27,649	-0.08%
2022/03/11	46	32.22	49	32.10	32.05	-3	28,443	-0.01%
2022/03/10	108	31.76	105	31.85	31.95	3	28,427	0.01%	大買/大賣/
2022/03/09	16	31.96	2	31.80	31.90	14	28,570	0.05%
2022/03/08	39	31.69	101.4	31.70	31.90	-62.4	29,096	-0.21%	大賣/
2022/03/07	20.2	31.56	15	31.82	31.60	5.2	29,577	0.02%
2022/03/04	3	32.73	7.3	32.56	32.75	-4.3	30,483	-0.01%
2022/03/03	211	32.79	219	32.49	32.45	-8	30,872	-0.03%	大買/大賣/
2022/03/02	7	32.44	8	32.37	32.25	-1	31,443	0.00%
2022/03/01	201.2	32.08	215	32.52	32.55	-13.8	32,177	-0.04%	大買/大賣/
2022/02/25	2	30.90	11	31.20	31.25	-9	32,779	-0.03%
2022/02/24	4	30.95	19	30.91	30.45	-15	34,164	-0.04%
2022/02/23	3	31.63	12	31.75	31.45	-9	35,556	-0.03%
2022/02/22	7	31.85	12	31.85	31.75	-5	39,053	-0.01%
2022/02/21	5	32.06	10	31.87	31.85	-5	40,997	-0.01%
2022/02/18	13	31.52	1	31.90	31.35	12	41,764	0.03%
2022/02/17	5.3	31.59	17.3	31.69	31.95	-12	42,519	-0.03%
2022/02/16	0	0.00	10	30.70	30.75	-10	43,007	-0.02%
2022/02/15	1	30.35	9	30.50	30.45	-8	43,372	-0.02%
2022/02/14	7	29.97	12	30.20	29.95	-5	43,669	-0.01%
2022/02/11	2	30.90	12	30.88	30.90	-10	45,067	-0.02%
2022/02/09	8	30.64	0	0.00	30.80	8	46,139	0.02%
2022/02/08	50	30.30	60	30.33	30.50	-10	46,422	-0.02%
2022/02/07	3	29.03	5	29.20	29.70	-2	46,905	0.00%
2022/01/26	3	28.55	3	28.58	28.70	0	46,992	0.00%
2022/01/25	14.2	28.48	13	28.83	28.25	1.2	47,247	0.00%
2022/01/24	0	0.00	1	28.95	29.35	-1	47,641	0.00%
2022/01/21	5	29.68	5	29.78	29.55	0	48,276	0.00%
2022/01/20	2	30.03	1	30.20	30.00	1	49,168	0.00%
2022/01/19	2	29.90	0	0.00	29.85	2	49,845	0.00%
2022/01/18	3	30.42	2	30.40	30.30	1	50,404	0.00%
2022/01/17	67	30.15	16	29.59	30.20	51	50,731	0.10%
2022/01/14	9.3	29.92	6	30.06	29.85	3.3	51,242	0.01%
2022/01/13	9	30.86	2	31.13	30.70	7	51,732	0.01%
2022/01/12	1	31.00	6	30.80	31.05	-5	52,645	-0.01%
2022/01/11	12.5	30.63	9.1	30.64	30.35	3.4	53,634	0.01%
2022/01/10	42	31.53	0	0.00	31.15	42	54,662	0.08%
2022/01/07	7	31.78	12	31.76	31.50	-5	56,112	-0.01%
2022/01/06	6	31.88	12	31.88	32.15	-6	58,624	-0.01%
2022/01/05	12	31.95	1	31.90	31.80	11	60,498	0.02%
2022/01/04	4.1	32.36	16	32.29	32.40	-11.9	61,223	-0.02%
2022/01/03	11	32.80	27	32.76	32.80	-16	62,833	-0.03%
2021/12/30	27.1	32.43	21	32.50	32.60	6.1	64,549	0.01%
2021/12/29	15	32.32	16	32.36	32.40	-1	66,296	0.00%
2021/12/28	8.2	32.36	13.3	32.30	32.25	-5.1	67,519	-0.01%
2021/12/27	18.5	32.23	35	32.27	32.30	-16.5	68,276	-0.02%
2021/12/24	6.3	31.67	6	31.68	31.60	0.3	69,052	0.00%
2021/12/23	17	31.77	9	31.79	31.65	8	69,663	0.01%
2021/12/22	16	31.75	8	31.69	31.75	8	71,310	0.01%
2021/12/21	44	31.30	13	31.41	31.75	31	72,225	0.04%
2021/12/20	35	32.11	16	32.13	32.15	19	73,784	0.03%
2021/12/17	11	31.90	18	31.88	31.90	-7	79,917	-0.01%
2021/12/16	52	31.71	19	31.68	31.55	33	84,693	0.04%
2021/12/15	34	31.70	11	31.50	31.40	23	91,212	0.03%
2021/12/14	107.5	32.77	95.9	32.61	31.90	11.6	93,039	0.01%	大買/
2021/12/13	60	30.97	53.5	30.79	31.50	6.5	90,912	0.01%
2021/12/10	128	31.24	158	31.59	30.45	-30	89,869	-0.03%	大買/大賣/
2021/12/09	126.7	32.97	28.1	32.95	32.85	98.6	87,725	0.11%	大買/
2021/12/08	46.3	34.17	10	34.13	33.90	36.3	86,923	0.04%
2021/12/07	52	34.83	25	35.07	34.45	27	86,353	0.03%
2021/12/06	15	34.18	7	34.20	34.15	8	85,453	0.01%
2021/12/03	16	34.71	2	34.55	34.60	14	85,788	0.02%
2021/12/02	44	34.39	41	34.67	34.00	3	85,774	0.00%
2021/12/01	73	35.26	3.5	35.29	35.05	69.5	85,773	0.08%
2021/11/30	34	35.79	8	35.85	35.60	26	85,693	0.03%
2021/11/29	13	35.05	42	34.79	35.00	-29	86,284	-0.03%
2021/11/26	46	35.84	21	35.80	35.60	25	87,332	0.03%
2021/11/25	29	37.53	36	37.52	36.70	-7	87,346	-0.01%
2021/11/24	57	37.62	60.5	37.57	37.60	-3.5	88,214	0.00%
2021/11/23	128.5	38.91	132.3	38.61	37.75	-3.8	88,078	0.00%	大買/大賣/
2021/11/22	85.5	38.98	61	38.82	38.50	24.5	87,833	0.03%
2021/11/19	175	37.75	243.9	38.14	38.85	-68.9	86,945	-0.08%	大買/大賣/
2021/11/18	80.3	35.65	71.1	35.76	36.20	9.2	84,338	0.01%
2021/11/17	6	33.86	234.8	33.81	34.80	-228.8	83,529	-0.27%	大賣/鉅額交易
2021/11/16	34.5	32.80	34.1	33.08	33.05	0.4	84,033	0.00%
2021/11/15	29.1	31.73	7	31.80	31.65	22.1	83,579	0.03%
2021/11/12	18	32.53	7	32.66	32.40	11	82,778	0.01%
2021/11/11	11.6	32.76	12.1	32.78	32.75	-0.5	82,458	0.00%
2021/11/10	266.4	33.32	34	32.70	32.75	232.4	82,591	0.28%	大買/鉅額交易
2021/11/09	4	34.73	22	34.60	34.50	-18	81,346	-0.02%
2021/11/08	10	34.54	24	34.94	34.60	-14	81,068	-0.02%
2021/11/05	3	34.17	3	34.20	34.20	0	80,450	0.00%
2021/11/04	32	34.11	228.1	34.23	33.95	-196.1	80,248	-0.24%	大賣/鉅額交易
2021/11/03	103	33.75	16	33.89	33.60	87	80,239	0.11%	大買/
2021/11/02	17	33.83	8.4	33.81	33.55	8.7	80,294	0.01%
2021/11/01	29	34.17	79	34.17	33.70	-50	80,105	-0.06%
2021/10/29	17.5	34.91	47.1	34.73	34.40	-29.6	79,912	-0.04%
2021/10/28	55	34.84	60	34.94	34.70	-5	79,511	-0.01%
2021/10/27	41	33.99	82	33.98	34.70	-41	79,229	-0.05%
2021/10/26	136.1	33.61	91	33.80	33.40	45.1	79,236	0.06%	大買/
2021/10/25	39	34.25	26	34.17	34.00	13	79,311	0.02%
2021/10/22	22	34.52	34	34.36	34.25	-12	78,953	-0.02%
2021/10/21	60.1	34.25	44.1	34.40	34.70	16	78,280	0.02%
2021/10/20	63.1	33.99	25	33.97	33.85	38.1	77,566	0.05%
2021/10/19	25	34.62	40	34.53	34.30	-15	76,558	-0.02%
2021/10/18	38	35.66	36	35.48	35.25	2	75,478	0.00%
2021/10/15	70	34.98	83	35.26	35.80	-13	74,309	-0.02%
2021/10/14	214	35.06	187	34.77	34.55	27	72,805	0.04%	大買/大賣/
2021/10/13	40	34.48	52	34.43	34.60	-12	69,990	-0.02%
2021/10/12	69	33.97	18	33.89	33.65	51	68,007	0.07%
2021/10/08	44	34.27	34	34.31	33.75	10	67,142	0.01%
2021/10/07	142	34.41	99	34.45	33.90	43	65,231	0.07%	大買/
2021/10/06	67	33.69	89	33.72	34.00	-22	63,120	-0.03%
2021/10/05	50	32.80	173	33.29	33.45	-123	61,172	-0.20%	大賣/鉅額交易
2021/10/04	40	32.22	49	32.00	32.35	-9	59,802	-0.02%
2021/10/01	36	32.11	58	32.10	32.00	-22	58,780	-0.04%
2021/09/30	35	32.90	51	32.65	32.70	-16	57,518	-0.03%
2021/09/29	108.5	32.88	394	33.24	32.65	-285.6	56,777	-0.50%	大買/大賣/鉅額交易
2021/09/28	87	32.72	47	32.69	32.65	40	54,838	0.07%
2021/09/27	172	34.14	161	34.13	33.75	11	53,293	0.02%	大買/大賣/
2021/09/24	322	34.25	300.6	33.69	34.10	21.4	51,001	0.04%	大買/大賣/
2021/09/23	226	32.80	231.8	33.90	34.80	-5.8	45,153	-0.01%	大買/大賣/
2021/09/22	579.3	32.09	509.7	34.00	31.65	69.6	40,445	0.17%	大買/大賣/
2021/09/17	61	32.38	143.5	32.85	33.40	-82.5	33,482	-0.25%	大賣/
2021/09/16	20.3	30.25	38	30.35	30.40	-17.7	30,901	-0.06%
2021/09/15	10	29.61	12	29.63	29.65	-2	30,050	-0.01%
2021/09/14	41	29.14	4	29.33	29.25	37	29,755	0.12%
2021/09/13	29.5	29.24	17	29.24	29.10	12.5	29,514	0.04%
2021/09/10	4	28.50	5	28.56	28.50	-1	29,188	0.00%
2021/09/09	7	28.28	6	28.35	28.60	1	29,060	0.00%
2021/09/08	10	28.24	9	28.00	27.90	1	28,911	0.00%
2021/09/07	10	28.94	4	29.03	28.85	6	28,391	0.02%
2021/09/06	11	28.92	78.1	29.36	28.60	-67.1	28,070	-0.24%
2021/09/03	47	29.77	37	29.76	29.65	10	27,372	0.04%
2021/09/02	370.7	29.82	39	30.38	29.75	331.7	26,649	1.24%	大買/鉅額交易
2021/09/01	56.1	31.21	704.1	31.76	31.70	-648	24,832	-2.61%	大賣/鉅額交易
2021/08/31	34.5	30.52	45.5	30.39	30.55	-11	23,255	-0.05%
2021/08/30	98.5	29.99	58.5	30.16	30.30	40	22,256	0.18%
2021/08/27	18	29.20	85	28.86	29.40	-67	20,464	-0.33%
2021/08/26	243	28.32	35	28.82	28.30	208	19,580	1.06%	大買/鉅額交易
2021/08/25	320	28.17	21	28.37	28.25	299	18,392	1.63%	大買/鉅額交易
2021/08/24	116	27.86	30	28.23	28.35	86	17,703	0.49%	大買/
2021/08/23	116	27.53	54	27.71	27.85	62	16,716	0.37%	大買/
2021/08/20	23	27.72	75	27.94	28.00	-52	15,421	-0.34%
2021/08/19	224	25.78	28	26.68	26.30	196	13,922	1.41%	大買/鉅額交易
2021/08/18	3	25.67	2	25.23	25.65	1	13,496	0.01%
2021/08/17	0	0.00	1	25.20	25.15	-1	13,451	-0.01%
2021/08/16	16	25.46	12	25.05	24.95	4	13,491	0.03%
2021/08/13	0	0.00	2	26.70	26.55	-2	13,065	-0.02%
2021/08/12	5	26.26	25	26.23	26.30	-20	12,906	-0.15%
2021/08/11	2	25.95	10	26.15	25.50	-8	13,049	-0.06%
2021/08/10	15	26.23	18	25.93	25.90	-3	13,174	-0.02%
2021/08/09	27	26.94	13.4	27.35	26.20	13.6	13,468	0.10%
2021/08/06	1	26.95	5	27.12	27.20	-4	13,136	-0.03%
2021/08/05	4	27.04	1.5	26.97	27.00	2.5	13,310	0.02%
2021/08/04	13	27.05	2	27.13	26.70	11	13,735	0.08%
2021/08/03	21	27.15	14	27.23	27.40	7	13,595	0.05%
2021/08/02	13	26.74	43	26.87	27.25	-30	13,319	-0.23%
2021/07/30	47	26.23	34	26.27	26.05	13	12,791	0.10%
2021/07/29	39	25.17	76	25.33	25.70	-37	12,223	-0.30%
2021/07/28	0	0.00	13	23.87	24.00	-13	11,653	-0.11%
2021/07/27	12	24.03	35.1	24.12	24.00	-23.1	12,083	-0.19%
2021/07/23	1	24.10	0	0.00	24.05	1	12,954	0.01%
2021/07/22	1	24.55	2	24.25	23.95	-1	14,017	-0.01%
2021/07/21	10	24.25	15	24.38	23.90	-5	15,752	-0.03%
2021/07/20	0	0.00	5	23.95	23.90	-5	15,822	-0.03%
2021/07/19	6	24.24	2	24.20	24.10	4	15,988	0.03%
2021/07/16	1	24.35	10	24.70	24.30	-9	16,489	-0.05%
2021/07/15	0	0.00	12.6	24.32	24.45	-12.6	16,845	-0.07%
2021/07/14	15	24.02	4	23.95	23.95	11	16,992	0.06%
2021/07/13	10	24.25	0	0.00	24.15	10	17,531	0.06%
2021/07/12	1	24.50	0	0.00	24.40	1	17,590	0.01%
2021/07/09	5.1	24.38	1	24.35	24.60	4.1	17,700	0.02%
2021/07/08	1	24.80	22	24.91	24.80	-21	17,927	-0.12%
2021/07/06	2	24.35	0	0.00	24.25	2	18,397	0.01%
2021/07/05	12	24.64	44	24.59	24.50	-32	18,573	-0.17%
2021/07/02	11	24.59	2	24.70	24.40	9	18,694	0.05%
2021/07/01	6	24.70	26	24.57	24.55	-20	18,914	-0.11%
2021/06/30	14	25.35	7	25.40	24.70	7	19,271	0.04%
2021/06/29	13.1	24.71	25	25.07	25.30	-12	18,860	-0.06%
2021/06/28	3	24.03	5	24.04	24.00	-2	18,604	-0.01%
2021/06/25	7	24.19	1	24.25	24.05	6	18,732	0.03%
2021/06/24	10	24.29	0	0.00	24.20	10	18,880	0.05%
2021/06/22	3	24.50	41	24.27	23.85	-38	19,419	-0.20%
2021/06/21	40	23.97	2	23.83	23.70	38	19,485	0.20%
2021/06/18	2	25.03	20	24.95	24.90	-18	19,544	-0.09%
2021/06/17	3	25.58	1	25.70	25.35	2	19,736	0.01%
2021/06/16	0	0.00	27	25.35	25.45	-27	20,060	-0.13%
2021/06/15	32	25.44	10	25.49	25.30	22	20,441	0.11%
2021/06/11	2	24.90	38	25.10	24.85	-36	20,965	-0.17%
2021/06/10	0	0.00	5	24.87	24.90	-5	21,728	-0.02%
2021/06/09	53	25.12	6	25.22	24.90	47	23,096	0.20%
2021/06/08	0	0.00	30	25.01	25.15	-30	23,725	-0.13%
2021/06/04	5	24.93	10	24.90	24.85	-5	24,307	-0.02%
2021/06/03	5	25.00	8	24.97	25.10	-3	24,689	-0.01%
2021/06/02	16	25.06	46	24.82	25.00	-30	25,482	-0.12%
2021/06/01	2	24.83	19	24.88	24.85	-17	26,165	-0.06%
2021/05/31	9	24.76	15	24.74	24.85	-6	27,251	-0.02%
2021/05/28	2	24.98	4	25.00	24.90	-2	30,057	-0.01%
2021/05/27	18	24.60	10	24.65	25.00	8	33,968	0.02%
2021/05/26	0	0.00	1	24.20	24.35	-1	34,764	0.00%
2021/05/25	4	24.00	2	23.88	23.80	2	35,093	0.01%
2021/05/24	12	23.53	1	23.00	23.85	11	35,637	0.03%
2021/05/21	5	23.05	1	23.45	23.25	4	35,875	0.01%
2021/05/20	2	23.28	0	0.00	23.00	2	36,456	0.01%
2021/05/19	3	23.42	28	23.22	23.35	-25	37,310	-0.07%
2021/05/18	25	22.06	27	21.86	22.40	-2	38,202	-0.01%
2021/05/17	13	20.45	57	20.42	20.55	-44	38,268	-0.11%
2021/05/14	14	22.71	9	22.61	22.50	5	38,046	0.01%
2021/05/13	28	22.11	10	22.19	22.30	18	37,874	0.05%
2021/05/12	7	22.01	51.1	23.13	22.90	-44.1	37,688	-0.12%
2021/05/11	4	24.20	19	24.57	24.25	-15	37,222	-0.04%
2021/05/10	7	25.85	0	0.00	25.70	7	37,091	0.02%
2021/05/07	5	25.65	1	25.10	25.65	4	37,745	0.01%
2021/05/06	2	24.83	31	24.46	24.60	-29	37,769	-0.08%
2021/05/05	32	24.79	29	24.88	24.55	3	37,819	0.01%
2021/05/04	34	25.00	23	25.00	24.70	11	38,316	0.03%
2021/05/03	39	26.10	67	26.04	25.75	-28	38,045	-0.07%
2021/04/29	40	27.31	62	27.32	27.00	-22	37,927	-0.06%
2021/04/28	152	28.80	44	28.50	27.95	108	37,887	0.29%	大買/鉅額交易
2021/04/27	183	28.08	129	28.19	28.55	54	37,354	0.14%	大買/大賣/
2021/04/26	29.3	27.08	10	27.19	26.90	19.3	36,776	0.05%
2021/04/23	10	27.03	13	27.09	26.85	-3	36,871	-0.01%
2021/04/22	52	27.35	62	27.32	26.60	-10	36,995	-0.03%
2021/04/21	54	27.40	195.2	27.46	27.25	-141.2	36,807	-0.38%	大賣/鉅額交易
2021/04/20	50	27.09	42	27.20	27.20	8	36,858	0.02%
2021/04/19	63	27.29	108	27.31	27.30	-45	37,612	-0.12%	大賣/
2021/04/16	12	26.58	37	26.51	26.50	-25	37,472	-0.07%
2021/04/15	1	26.45	7	26.21	26.15	-6	37,690	-0.02%
2021/04/14	42	25.97	11	25.91	25.80	31	38,428	0.08%
2021/04/13	17	26.46	5	26.81	26.30	12	38,688	0.03%
2021/04/12	30	26.45	5	26.38	26.30	25	38,729	0.06%
2021/04/09	50	26.73	4.1	26.76	26.70	45.9	39,016	0.12%
2021/04/08	6.9	27.10	13	27.07	27.10	-6.1	39,108	-0.02%
2021/04/07	4	27.01	20	27.00	27.25	-16	39,792	-0.04%
2021/04/06	134	26.50	143	26.36	26.60	-9	40,441	-0.02%	大買/大賣/
2021/04/01	72	26.89	62	26.88	26.85	10	40,937	0.02%
2021/03/31	49	27.25	10	27.42	27.05	39	41,837	0.09%
2021/03/30	70	27.33	4	27.45	27.30	66	43,385	0.15%
2021/03/29	69	27.69	1	27.70	27.50	68	45,564	0.15%
2021/03/26	66	27.89	14	27.64	27.60	52	47,627	0.11%
2021/03/25	13	27.96	7	27.89	27.60	6	48,995	0.01%
2021/03/24	21	27.60	84	27.59	27.50	-63	50,804	-0.12%
2021/03/23	53	27.19	53	27.21	27.10	0	51,779	0.00%
2021/03/22	13	27.33	26	27.52	27.40	-13	52,246	-0.02%
2021/03/19	25	27.66	26	27.65	27.50	-1	52,776	0.00%
2021/03/18	21	28.09	13	28.15	28.05	8	54,426	0.01%
2021/03/17	78	28.64	20	28.76	28.20	58	55,388	0.10%
2021/03/16	105	29.12	33	29.27	28.85	72	57,510	0.13%	大買/
2021/03/15	92	29.21	37	29.05	28.95	55	57,333	0.10%
2021/03/12	26	28.24	50	28.17	28.15	-24	56,117	-0.04%
2021/03/11	72	27.80	115	27.86	27.95	-43	55,758	-0.08%	大賣/
2021/03/10	5	28.22	29	28.08	27.90	-24	55,657	-0.04%
2021/03/09	17	28.27	28	28.00	28.35	-11	55,980	-0.02%
2021/03/08	17	28.22	10	28.01	28.15	7	55,962	0.01%
2021/03/05	145	28.62	124	28.42	28.45	21	55,390	0.04%	大買/大賣/
2021/03/04	108	28.89	81	28.78	28.20	27	55,682	0.05%	大買/
2021/03/03	203	29.74	169	29.92	29.35	34	55,313	0.06%	大買/大賣/
2021/03/02	113	29.33	161	29.59	29.45	-48	52,522	-0.09%	大買/大賣/
2021/02/26	96	27.54	232	28.04	27.95	-136	48,714	-0.28%	大賣/鉅額交易
2021/02/25	34	27.32	90	27.55	27.50	-56	47,957	-0.12%
2021/02/24	182	27.19	35	27.36	27.20	147	47,557	0.31%	大買/鉅額交易
2021/02/23	75	27.12	9	27.09	27.00	66	47,006	0.14%
2021/02/22	55	27.15	87	27.18	26.95	-32	46,677	-0.07%
2021/02/19	61	27.17	45	27.53	27.45	16	46,058	0.03%
2021/02/18	57	26.51	79	26.60	27.45	-22	45,195	-0.05%
2021/02/17	19	25.78	19	25.50	25.55	0	44,094	0.00%
2021/02/05	56	25.15	10	25.15	25.10	46	43,931	0.10%
2021/02/04	9	25.39	10	25.35	25.35	-1	43,843	0.00%
2021/02/03	20	25.48	8.6	25.35	25.15	11.4	43,840	0.03%
2021/02/02	5	25.11	2	25.05	25.00	3	43,770	0.01%
2021/02/01	6	25.38	67	25.09	25.10	-61	43,710	-0.14%
2021/01/29	63	25.80	54.7	26.16	25.20	8.3	43,600	0.02%
2021/01/28	31	24.92	21	24.99	24.90	10	42,959	0.02%
2021/01/27	8	25.79	5	25.75	25.60	3	43,016	0.01%
2021/01/26	61	26.41	25	26.72	25.90	36	43,276	0.08%
2021/01/25	5	26.08	13	26.22	26.10	-8	42,870	-0.02%
2021/01/22	13	26.45	20	26.26	26.50	-7	42,980	-0.02%
2021/01/21	30	26.26	32.5	26.29	26.20	-2.5	42,821	-0.01%
2021/01/20	39	26.27	45.8	25.97	25.55	-6.8	42,792	-0.02%
2021/01/19	73	26.67	37	26.81	26.85	36	42,639	0.08%
2021/01/18	9	24.78	95	24.82	25.15	-86	42,172	-0.20%
2021/01/15	52	24.77	21	25.35	24.45	31	44,252	0.07%
2021/01/14	17	25.30	6	25.43	25.20	11	44,550	0.02%
2021/01/13	11	25.25	9	25.18	25.15	2	44,557	0.00%
2021/01/12	75	25.17	19	25.20	25.40	56	44,187	0.13%
2021/01/11	28	24.55	2	24.73	24.40	26	43,320	0.06%
2021/01/08	22	24.98	31	25.00	25.10	-9	42,925	-0.02%
2021/01/07	48	25.07	33	25.20	25.35	15	42,587	0.04%
2021/01/06	47	26.28	11	26.15	25.70	36	41,820	0.09%
2021/01/05	55.4	26.17	33	26.08	26.15	22.4	41,312	0.05%
2021/01/04	22	26.85	7	27.00	26.80	15	40,929	0.04%
2020/12/31	11	26.30	26.2	26.35	26.45	-15.2	40,482	-0.04%
2020/12/30	84	26.99	53	26.81	26.55	31	40,208	0.08%
2020/12/29	35	26.34	7.5	26.59	26.15	27.5	39,361	0.07%
2020/12/28	47	27.01	9	27.06	26.80	38	38,445	0.10%
2020/12/25	67.5	27.13	60	26.99	26.95	7.5	37,476	0.02%
2020/12/24	47	28.41	20	28.48	27.55	27	36,509	0.07%
2020/12/23	63	28.16	92	27.84	28.35	-29	34,770	-0.08%
2020/12/22	39.6	28.46	106	28.50	27.90	-66.4	32,390	-0.20%	大賣/
2020/12/21	101	28.05	100	27.59	27.30	1	30,176	0.00%	大買/
2020/12/18	101	27.33	73.1	27.53	27.60	27.9	28,570	0.10%	大買/
2020/12/17	103	25.62	89.5	25.64	25.65	13.5	26,353	0.05%	大買/
2020/12/16	24	24.98	9	25.10	24.75	15	25,278	0.06%
2020/12/15	41	24.87	17.3	24.71	24.45	23.7	24,972	0.09%
2020/12/14	32	24.91	72.5	24.36	25.05	-40.5	24,158	-0.17%
2020/12/11	39	23.65	49.2	23.85	23.20	-10.2	22,119	-0.05%
2020/12/10	68	24.06	128	23.92	24.10	-60	20,722	-0.29%	大賣/
2020/12/09	6	21.96	20.1	21.70	21.95	-14.1	17,953	-0.08%
2020/12/08	9	21.10	4	21.35	21.10	5	17,339	0.03%
2020/12/07	20	21.32	10	21.30	21.10	10	17,206	0.06%
2020/12/04	18	21.42	0	0.00	21.45	18	16,907	0.11%
2020/12/03	9	21.60	9	21.94	21.55	0	16,642	0.00%
2020/12/02	51	20.94	39	20.70	21.10	12	16,009	0.07%
2020/12/01	74	20.78	48	20.81	20.65	26	15,642	0.17%
2020/11/30	102.4	21.21	80	21.06	21.05	22.4	15,457	0.15%	大買/
2020/11/27	39	20.21	17	19.91	20.90	22	14,382	0.15%
2020/11/26	21	19.19	20.2	18.98	19.00	0.8	13,669	0.01%
2020/11/25	7	19.32	9	19.45	19.10	-2	13,591	-0.01%
2020/11/24	6	18.98	6	18.90	18.90	0	13,380	0.00%
2020/11/23	5	19.08	10	19.05	19.05	-5	13,170	-0.04%
2020/11/20	0	0.00	10	19.05	19.10	-10	13,132	-0.08%
2020/11/19	0	0.00	1	19.60	19.30	-1	13,046	-0.01%
2020/11/18	2	19.65	0.1	19.60	19.65	1.9	13,051	0.01%
2020/11/17	6	19.58	1.1	19.54	19.60	4.9	13,063	0.04%
2020/11/16	10	19.50	0	0.00	19.65	10	13,075	0.08%
2020/11/13	0	0.00	4	19.43	19.40	-4	13,079	-0.03%
2020/11/12	3	20.02	17	20.05	19.90	-14	12,903	-0.11%
2020/11/11	10	20.40	0	0.00	20.30	10	12,909	0.08%
2020/11/10	10	20.35	10	20.50	20.35	0	13,029	0.00%
2020/11/06	10	20.38	0	0.00	20.40	10	13,320	0.08%
2020/11/05	3	20.45	8	20.45	20.35	-5	13,489	-0.04%
2020/11/04	0	0.00	6	20.64	20.50	-6	13,652	-0.04%
2020/11/03	17	20.80	4	20.29	20.45	13	13,803	0.09%
2020/11/02	10	20.80	0.1	20.80	20.70	9.9	14,771	0.07%
2020/10/30	36.1	20.97	6	21.33	21.05	30.1	14,819	0.20%
2020/10/29	14	20.83	15	20.43	20.80	-1	14,802	-0.01%
2020/10/28	6	21.05	4	20.95	20.65	2	15,384	0.01%
2020/10/27	16	20.68	0	0.00	20.50	16	15,963	0.10%
2020/10/26	29	21.65	26.1	21.48	21.20	2.9	15,584	0.02%
2020/10/23	183	22.54	151	22.81	22.80	32	14,694	0.22%	大買/大賣/
2020/10/22	53	20.16	6	21.35	21.35	47	12,221	0.38%
2020/10/21	6	19.58	1	19.45	19.45	5	11,583	0.04%
2020/10/20	6	18.78	0	0.00	19.15	6	11,223	0.05%
2020/10/07	0	0.00	2	17.10	17.60	-2	10,680	-0.02%
2020/09/30	1	16.85	0	0.00	16.80	1	10,750	0.01%
2020/09/29	1	17.05	0	0.00	17.05	1	10,731	0.01%
2020/09/25	10	15.30	0	0.00	15.20	10	10,542	0.09%
2020/09/24	0	0.00	2	15.30	15.15	-2	10,598	-0.02%
2020/09/21	2	15.48	0	0.00	15.55	2	10,856	0.02%
2020/09/07	0	0.00	2	17.80	17.55	-2	10,353	-0.02%
2020/08/28	5	17.15	0	0.00	17.25	5	10,231	0.05%
2020/08/25	5	17.40	0	0.00	17.40	5	10,385	0.05%
2020/08/24	0	0.00	43	17.05	17.20	-43	10,653	-0.40%
2020/08/21	0	0.00	30	17.20	17.55	-30	10,631	-0.28%
2020/08/20	30	16.20	10	16.20	16.65	20	10,557	0.19%
2020/08/19	7	17.45	3	17.50	17.30	4	10,494	0.04%
2020/08/18	0	0.00	23	17.00	17.40	-23	10,421	-0.22%
2020/08/17	6	16.86	40	17.16	17.30	-34	10,380	-0.33%
2020/08/14	5	16.60	1	16.50	17.00	4	10,252	0.04%
2020/08/13	0	0.00	5	16.00	16.50	-5	10,026	-0.05%
2020/08/12	0	0.00	9	15.00	15.00	-9	9,610	-0.09%
2020/08/11	3	14.50	0	0.00	14.65	3	9,411	0.03%
2020/08/10	1	14.80	10	14.60	14.65	-9	9,182	-0.10%
2020/08/07	10	13.18	15	13.92	14.20	-5	8,946	-0.06%
2020/08/06	25	13.31	2	13.60	13.05	23	8,558	0.27%
2020/08/05	38	14.17	5	14.45	14.50	33	7,155	0.46%
2020/08/04	54	14.39	5	14.95	14.50	49	6,885	0.71%
2020/08/03	59	14.91	5	15.15	14.40	54	6,652	0.81%
2020/07/31	16	16.01	0.5	16.00	16.00	15.5	6,086	0.26%
2020/07/29	0	19.60	0	0.00	19.70	0	5,612	0.00%
2020/07/20	0	0.00	5	21.70	21.45	-5	6,286	-0.08%
2020/07/13	0	0.00	7	21.40	21.40	-7	6,513	-0.11%
2020/07/09	0	0.00	1	20.45	20.35	-1	6,897	-0.01%
2020/07/06	0	0.00	5	18.35	18.50	-5	6,967	-0.07%
2020/07/03	0	0.00	9	19.12	18.75	-9	7,066	-0.13%
2020/07/02	2	19.45	4	18.90	20.10	-2	7,197	-0.03%
2020/06/30	21	21.13	22.3	21.84	21.00	-1.3	7,451	-0.02%
2020/06/29	18	21.43	2	21.35	21.35	16	7,376	0.22%
2020/06/23	2	20.95	7	21.23	21.10	-5	7,459	-0.07%
2020/06/19	4	21.00	2	21.35	20.95	2	7,626	0.03%
2020/06/17	3	21.20	0	0.00	21.05	3	7,692	0.04%
2020/06/16	3	21.40	10	21.49	21.50	-7	7,811	-0.09%
2020/06/15	2	20.85	0	0.00	20.90	2	7,936	0.03%
2020/06/11	7	21.46	10	21.15	21.10	-3	8,162	-0.04%
2020/06/09	5	21.65	0	0.00	21.65	5	8,454	0.06%
2020/06/08	0	0.00	1	21.50	21.60	-1	8,544	-0.01%
2020/06/05	3	21.80	1	21.85	21.80	2	8,542	0.02%
2020/06/04	1	21.65	13	21.80	21.75	-12	8,587	-0.14%
2020/06/03	0	0.00	5	22.05	21.95	-5	8,648	-0.06%
2020/06/02	2	21.95	5	21.48	21.70	-3	8,681	-0.03%
2020/06/01	8	21.29	10	21.36	21.15	-2	8,641	-0.02%
2020/05/29	4	20.78	28	20.90	20.75	-24	8,590	-0.28%
2020/05/28	13	20.09	5	20.55	20.20	8	8,300	0.10%
2020/05/27	5	20.20	0	0.00	20.25	5	8,301	0.06%
2020/05/26	8	20.42	13	20.63	20.20	-5	8,363	-0.06%
2020/05/25	7	20.00	3	20.40	20.10	4	8,346	0.05%
2020/05/22	6	20.35	3	20.25	20.40	3	8,342	0.04%
2020/05/21	2	20.55	0	0.00	20.65	2	8,346	0.02%
2020/05/19	13	20.35	7	20.50	20.35	6	8,511	0.07%
2020/05/18	1	20.25	1	20.20	20.00	0	8,637	0.00%
2020/05/15	11	20.57	1	20.50	20.50	10	8,670	0.12%
2020/05/14	11	20.69	0	0.00	20.50	11	8,683	0.13%
2020/05/13	3	21.25	6	21.27	21.20	-3	8,698	-0.03%
2020/05/12	7	20.96	2.5	20.91	20.90	4.5	8,665	0.05%
2020/05/11	0	0.00	0.6	21.40	21.40	-0.6	8,647	-0.01%
2020/05/08	0	21.75	1	21.80	21.80	-1	8,641	-0.01%
2020/05/07	4	22.71	10	22.85	21.90	-6	8,568	-0.07%
2020/05/06	21	23.15	12	23.21	22.70	9	8,363	0.11%
2020/05/05	2	21.75	22	21.89	21.85	-20	7,974	-0.25%
2020/05/04	23	20.83	0	0.00	20.80	23	7,918	0.29%
2020/04/30	10	21.20	2	21.50	21.50	8	7,860	0.10%
2020/04/29	0	0.00	3	21.02	21.05	-3	7,796	-0.04%
2020/04/27	2	21.03	0.2	20.85	20.95	1.8	7,950	0.02%
2020/04/24	4	21.65	0	0.00	21.40	4	7,907	0.05%
2020/04/23	5	22.06	0	0.00	21.70	5	7,924	0.06%
2020/04/21	1	21.80	0	0.00	21.95	1	7,810	0.01%
2020/04/17	0	0.00	0.2	22.50	22.65	-0.2	7,812	0.00%
2020/04/16	4	22.00	4	22.46	22.75	0	7,755	0.00%
2020/04/15	0	0.00	2	22.80	22.50	-2	7,678	-0.03%
2020/04/14	0	0.00	26	22.86	22.60	-26	7,353	-0.35%
2020/04/13	1	22.40	0	0.00	22.60	1	7,245	0.01%
2020/04/09	0	0.00	2	22.50	22.40	-2	7,182	-0.03%
2020/04/07	1	22.20	7	22.35	22.45	-6	7,275	-0.08%
2020/04/06	1	21.55	10	21.81	22.15	-9	7,363	-0.12%
2020/04/01	2	20.15	64	20.52	20.90	-62	7,208	-0.86%
2020/03/31	10	19.65	10	19.65	19.60	0	6,975	0.00%
2020/03/30	22	18.96	10	19.45	19.70	12	6,938	0.17%
2020/03/27	0	0.00	52	19.46	19.40	-52	6,887	-0.75%
2020/03/26	0	0.00	15	19.55	19.50	-15	6,850	-0.22%
2020/03/25	0	0.00	1	18.90	19.30	-1	6,868	-0.01%
2020/03/24	0	0.00	5	18.10	18.15	-5	6,813	-0.07%
2020/03/20	47	17.67	40	17.93	17.85	7	6,847	0.10%
2020/03/19	10	17.75	10	17.10	17.30	0	6,753	0.00%
2020/03/17	10	18.65	10	18.55	18.55	0	6,705	0.00%
2020/03/16	40	18.00	0	0.00	18.05	40	6,617	0.60%
2020/03/13	10	16.90	0	0.00	18.30	10	6,603	0.15%
2020/03/12	16	18.69	0	0.00	18.75	16	6,414	0.25%
2020/03/11	40	19.93	0	0.00	19.70	40	6,388	0.63%
2020/03/05	0	0.00	3	22.42	22.30	-3	6,333	-0.05%
2020/03/02	1	20.75	0	0.00	21.15	1	6,932	0.01%
2020/02/26	2	21.65	0	0.00	21.60	2	7,278	0.03%
2020/02/25	0	0.00	1	22.25	22.05	-1	7,505	-0.01%
2020/02/24	2	22.35	11	22.50	22.05	-9	7,705	-0.12%
2020/02/21	10	22.75	11	22.79	22.75	-1	7,852	-0.01%
2020/02/20	6	23.68	0	0.00	22.60	6	7,908	0.08%
2020/02/19	10	23.30	32.3	23.36	23.40	-22.3	8,037	-0.28%
2020/02/18	8	22.25	10	22.25	22.30	-2	8,335	-0.02%
2020/02/17	0	0.00	10	22.05	22.10	-10	8,315	-0.12%
2020/02/14	1	22.10	22	21.99	21.85	-21	8,357	-0.25%
2020/02/12	1	21.50	15	21.45	21.45	-14	8,350	-0.17%
2020/02/06	0	0.00	2	20.20	20.40	-2	8,459	-0.02%
2020/02/05	1	20.00	5	19.75	19.85	-4	8,454	-0.05%
2020/02/04	1	19.40	0	0.00	19.30	1	8,606	0.01%
2020/01/31	20	19.23	30	19.62	19.60	-10	8,952	-0.11%
2020/01/30	7	20.22	14	19.67	19.50	-7	8,958	-0.08%
2020/01/20	4	21.38	0	0.00	21.65	4	8,809	0.05%
2020/01/17	0	0.00	4	21.58	21.80	-4	8,935	-0.04%
2020/01/15	4	21.16	0	0.00	21.30	4	9,057	0.04%
2020/01/13	0	0.00	10	21.47	21.50	-10	9,078	-0.11%
2020/01/09	0	0.00	3	20.90	20.80	-3	9,054	-0.03%
2020/01/06	4	20.58	0	0.00	20.75	4	9,244	0.04%
2020/01/02	2	21.05	2	21.30	21.05	0	9,261	0.00%
2019/12/31	6	21.26	0	0.00	21.00	6	9,260	0.06%
2019/12/30	1	22.00	23	21.20	22.10	-22	9,115	-0.24%
2019/12/27	20	20.95	11	20.90	20.85	9	8,982	0.10%
2019/12/24	11	20.85	0	0.00	20.60	11	9,141	0.12%
2019/12/23	2	21.10	0	0.00	20.95	2	9,154	0.02%
2019/12/20	2	20.95	2	21.10	20.95	0	9,165	0.00%
2019/12/19	0	0.00	7	20.79	20.70	-7	9,054	-0.08%
2019/12/18	2	20.83	0	0.00	21.05	2	9,079	0.02%
2019/12/17	5	21.00	8	20.80	21.00	-3	9,109	-0.03%
2019/12/16	19	20.71	0	0.00	20.60	19	9,144	0.21%
2019/12/13	2	20.90	2	21.25	20.60	0	9,141	0.00%
2019/12/12	4	21.15	4.3	21.36	20.90	-0.3	9,128	0.00%
2019/12/10	2	21.05	0	0.00	21.05	2	9,126	0.02%
2019/12/09	0	0.00	2	21.25	21.60	-2	9,079	-0.02%
2019/12/06	0	0.00	5	21.40	21.25	-5	9,171	-0.05%
2019/12/05	2	21.50	0.4	21.30	21.30	1.6	9,158	0.02%
2019/12/02	10	21.50	0	0.00	21.90	10	9,716	0.10%
2019/11/29	8	22.40	6	22.25	22.05	2	9,780	0.02%
2019/11/28	35	22.43	0	21.95	22.05	35	9,713	0.36%
2019/11/27	5	23.24	91	23.81	23.15	-86	9,664	-0.89%
2019/11/26	2	23.75	6	23.88	23.70	-4	9,509	-0.04%
2019/11/25	5	23.00	1	23.10	23.10	4	9,259	0.04%
2019/11/22	31	23.00	8	22.83	22.85	23	9,413	0.24%
2019/11/21	97	22.23	11	22.07	22.40	86	9,351	0.92%
2019/11/20	11	21.65	2	21.28	21.85	9	9,359	0.10%
2019/11/19	1	20.40	1	20.05	20.95	0	9,542	0.00%
2019/11/18	9	20.26	35	20.42	20.30	-26	9,567	-0.27%
2019/11/15	36	19.38	33	19.58	20.10	3	9,415	0.03%
2019/11/14	0	0.00	1	18.30	18.30	-1	8,991	-0.01%
2019/11/12	2	18.08	0	0.00	18.20	2	9,005	0.02%
2019/11/11	1	18.05	1	18.35	18.15	0	9,043	0.00%
2019/11/08	0	0.00	1	18.40	18.40	-1	9,101	-0.01%
2019/11/07	1	18.10	0	0.00	18.35	1	9,117	0.01%
2019/10/31	8	18.70	12	18.50	18.30	-4	9,334	-0.04%
2019/10/30	7	17.81	10	18.20	18.05	-3	9,275	-0.03%
2019/10/29	0	0.00	5	18.10	17.90	-5	9,265	-0.05%
2019/10/28	3	17.80	0	0.00	17.80	3	9,295	0.03%
2019/10/25	2	18.05	23	18.03	17.85	-21	9,369	-0.22%
2019/10/24	0	0.00	6	17.60	17.70	-6	9,428	-0.06%
2019/10/23	3	16.80	0	0.00	16.95	3	9,422	0.03%
2019/10/22	5	17.20	0	0.00	17.05	5	9,452	0.05%
2019/10/21	12	17.20	2	17.40	17.20	10	9,536	0.10%
2019/10/18	10	17.10	0	0.00	17.10	10	9,572	0.10%
2019/10/16	0	0.00	4	17.00	17.25	-4	9,792	-0.04%
2019/10/08	0	0.00	5	16.65	16.65	-5	10,868	-0.05%
2019/10/07	0	0.00	10	16.30	16.35	-10	11,267	-0.09%
2019/10/04	5	16.30	0	0.00	16.25	5	11,757	0.04%
2019/10/03	11	16.49	0	0.00	16.45	11	12,099	0.09%
2019/10/01	3	16.70	0	0.00	16.70	3	12,426	0.02%
2019/09/27	2	16.85	2	17.10	17.00	0	12,532	0.00%
2019/09/26	20	17.44	0	0.00	17.25	20	12,731	0.16%
2019/09/20	1	17.80	19	18.03	18.10	-18	14,276	-0.13%
2019/09/19	6	17.59	6	17.48	17.65	0	14,462	0.00%
2019/09/18	0	0.00	3	17.95	17.80	-3	14,824	-0.02%
2019/09/17	2	17.45	2	17.85	17.85	0	15,174	0.00%
2019/09/16	2	17.65	4	17.75	17.75	-2	15,601	-0.01%
2019/09/12	0	0.00	5	17.83	17.80	-5	15,642	-0.03%
2019/09/10	0	0.00	3	17.40	17.25	-3	16,545	-0.02%
2019/09/09	3	17.17	4	17.40	17.20	-1	16,728	-0.01%
2019/09/06	0	0.00	1	17.25	17.30	-1	16,931	-0.01%
2019/09/05	2	16.30	11	16.94	17.15	-9	17,301	-0.05%
2019/09/04	9	16.49	4	16.75	16.95	5	17,261	0.03%
2019/09/03	5	17.15	6	17.35	16.85	-1	17,605	-0.01%
2019/09/02	7	17.35	2	17.35	17.35	5	17,774	0.03%
2019/08/30	0	0.00	0.5	16.75	16.85	-0.5	18,056	0.00%
2019/08/29	15	16.75	15	16.90	16.80	0	18,340	0.00%
2019/08/28	14	17.03	7	17.22	16.95	7	18,705	0.04%
2019/08/27	21	16.66	21	16.84	17.20	0	18,767	0.00%
2019/08/26	16	16.49	19	16.63	17.10	-3	18,631	-0.02%
2019/08/23	20	16.67	19	16.87	17.20	1	18,586	0.01%
2019/08/22	4	16.26	4	16.48	17.50	0	18,861	0.00%
2019/08/21	13	18.03	10	17.90	17.60	3	18,957	0.02%
2019/08/20	11	18.11	1	18.10	18.45	10	19,025	0.05%
2019/08/16	2.2	18.51	0.2	18.60	18.70	2	19,623	0.01%
2019/08/13	10	18.65	11	18.82	18.70	-1	19,818	-0.01%
2019/08/08	10	18.65	10	18.80	18.75	0	19,845	0.00%
2019/08/07	4	18.70	0	0.00	18.75	4	19,921	0.02%
2019/08/02	1	18.70	1	18.80	18.70	0	20,041	0.00%
2019/08/01	28	19.59	20	19.55	19.15	8	20,065	0.04%
2019/07/31	12	19.78	13	19.93	20.20	-1	20,011	0.00%
2019/07/30	10	19.70	61.3	19.85	19.75	-51.3	19,903	-0.26%
2019/07/29	5	19.25	9	19.43	19.60	-4	19,826	-0.02%
2019/07/26	59	18.86	12	18.96	19.25	47	19,774	0.24%
2019/07/24	5	19.80	3	19.87	19.85	2	19,639	0.01%
2019/07/23	0	0.00	4	19.78	19.95	-4	19,602	-0.02%
2019/07/22	2	19.55	3.1	19.59	19.80	-1.1	19,561	-0.01%
2019/07/19	4	19.50	9	19.52	19.65	-5	19,570	-0.03%
2019/07/18	9	19.31	6	19.49	19.20	3	19,505	0.02%
2019/07/17	16	19.66	6.4	19.30	19.25	9.6	19,357	0.05%
2019/07/16	7	19.15	18.4	19.24	19.45	-11.4	19,196	-0.06%
2019/07/15	0	0.00	7	18.90	19.00	-7	19,103	-0.04%
2019/07/12	9	18.32	5.2	18.43	18.45	3.8	18,755	0.02%
2019/07/11	1	18.60	0	0.00	18.75	1	18,384	0.01%
2019/07/10	1	18.55	6	18.83	18.95	-5	18,198	-0.03%
2019/07/09	9	18.47	3.1	18.37	18.50	5.9	17,815	0.03%
2019/07/08	12	18.74	0	0.00	18.95	12	18,178	0.07%
2019/07/05	23	19.24	20	19.10	19.10	3	18,579	0.02%
2019/07/04	0	0.00	4	19.56	19.35	-4	18,778	-0.02%
2019/07/03	3	19.35	10	19.70	19.30	-7	18,997	-0.04%
2019/07/02	6	19.48	5	19.43	19.15	1	18,961	0.01%
2019/07/01	5	19.34	12	19.45	19.85	-7	18,755	-0.04%
2019/06/28	3	18.55	5	18.73	18.75	-2	18,324	-0.01%
2019/06/27	2	18.83	23	18.89	18.90	-21	18,068	-0.12%
2019/06/26	1	18.95	1	19.05	19.20	0	17,757	0.00%
2019/06/25	15	19.13	6	19.28	19.05	9	17,867	0.05%
2019/06/24	1	19.40	8	19.59	19.75	-7	17,605	-0.04%
2019/06/21	12	19.64	3	20.05	19.15	9	17,811	0.05%
2019/06/20	1	19.95	2.1	19.79	19.70	-1.1	17,353	-0.01%
2019/06/19	14	19.52	7	19.35	19.80	7	17,381	0.04%
2019/06/18	10	19.79	2	19.60	19.15	8	17,041	0.05%
2019/06/17	14	20.35	8	20.90	20.55	6	16,477	0.04%
2019/06/14	10	20.39	28	20.74	20.80	-18	16,136	-0.11%
2019/06/13	33	21.14	14	21.34	20.80	19	15,965	0.12%
2019/06/12	8	20.46	10	20.69	20.55	-2	15,473	-0.01%
2019/06/11	48	20.28	22	20.04	20.30	26	15,276	0.17%
2019/06/10	4	21.78	1	21.55	21.55	3	14,681	0.02%
2019/06/06	2	21.95	8	22.78	22.10	-6	14,340	-0.04%
2019/06/05	11	21.31	16	21.36	21.70	-5	13,972	-0.04%
2019/06/04	8	21.09	2	20.63	19.75	6	13,549	0.04%
2019/05/31	1	21.85	5	21.80	21.75	-4	12,945	-0.03%
2019/05/30	0	0.00	10	21.40	21.50	-10	12,901	-0.08%
2019/05/29	6	20.98	1	21.20	21.15	5	12,918	0.04%
2019/05/23	7	22.26	1.1	22.89	22.10	5.9	12,101	0.05%
2019/05/22	2	23.65	3	23.40	23.05	-1	11,768	-0.01%
2019/05/21	0	0.00	8	23.41	23.70	-8	11,653	-0.07%
2019/05/17	0	0.00	1	22.05	22.25	-1	11,502	-0.01%
2019/05/16	3	22.35	0	0.00	22.10	3	11,616	0.03%
2019/05/15	1	21.70	1	22.05	22.25	0	11,487	0.00%
2019/05/14	0	0.00	3	21.32	22.20	-3	11,365	-0.03%
2019/05/13	2	22.10	0	0.00	21.20	2	11,421	0.02%
2019/05/10	5	23.20	15	22.52	23.10	-10	11,388	-0.09%
2019/05/09	4	22.08	2	22.10	22.05	2	11,291	0.02%
2019/05/08	7	22.78	8	22.88	22.85	-1	11,204	-0.01%
2019/05/07	3	23.18	0	0.00	23.10	3	11,212	0.03%
2019/05/06	5	23.24	0	0.00	23.40	5	11,262	0.04%
2019/05/03	2	23.45	0	0.00	23.25	2	11,260	0.02%
2019/05/02	2	23.55	0	0.00	23.50	2	11,287	0.02%
2019/04/30	4.2	23.37	5	23.80	23.80	-0.8	11,381	-0.01%
2019/04/29	5	23.45	0	0.00	23.20	5	11,526	0.04%
2019/04/26	12	23.73	5	23.70	23.65	7	11,647	0.06%
2019/04/25	8	23.95	5.5	24.24	24.30	2.5	12,084	0.02%
2019/04/24	2	25.00	0.1	24.10	24.20	1.9	12,488	0.01%
2019/04/23	0	0.00	1	24.95	25.20	-1	12,894	-0.01%
2019/04/22	14	25.14	1	25.15	25.05	13	13,307	0.10%
2019/04/19	6	25.05	2.2	24.98	24.90	3.8	13,688	0.03%
2019/04/18	24	24.89	11	25.59	24.70	13	13,872	0.09%
2019/04/17	40	26.07	56	25.89	25.85	-16	14,091	-0.11%
2019/04/16	4	26.85	30	26.55	26.60	-26	14,126	-0.18%
2019/04/15	39	29.13	2	28.78	27.70	37	14,031	0.26%
2019/04/12	2	29.25	12.8	29.85	29.50	-10.8	14,076	-0.08%
2019/04/11	28	29.89	9	29.87	29.55	19	13,466	0.14%
2019/04/10	3	28.88	11	28.56	29.80	-8	13,209	-0.06%
2019/04/09	21	26.09	25	26.40	28.30	-4	13,365	-0.03%
2019/04/08	0	0.00	4.1	25.13	25.75	-4.1	13,374	-0.03%
2019/04/03	2	23.30	0.1	23.20	23.45	1.9	14,466	0.01%
2019/04/02	1	23.50	0	0.00	23.65	1	15,329	0.01%
2019/03/29	0	0.00	1	24.30	24.30	-1	17,091	-0.01%
2019/03/28	0	0.00	4	23.73	24.75	-4	17,237	-0.02%
2019/03/26	0	0.00	28	24.73	24.85	-28	17,551	-0.16%
2019/03/25	34	23.58	3	25.10	24.90	31	17,804	0.17%
2019/03/22	2	25.98	2	25.65	25.65	0	18,464	0.00%
2019/03/21	2	26.20	0	0.00	26.15	2	18,702	0.01%
2019/03/20	0	0.00	8.4	26.50	26.65	-8.4	18,771	-0.04%
2019/03/19	0	0.00	1	26.50	26.45	-1	18,865	-0.01%
2019/03/18	0	0.00	1	26.20	26.25	-1	19,127	-0.01%
2019/03/15	1	26.40	1	26.40	26.25	0	19,389	0.00%
2019/03/13	1	25.90	3	25.95	26.10	-2	19,788	-0.01%
2019/03/12	3	26.10	3	26.00	26.00	0	20,047	0.00%
2019/03/11	0	0.00	2	25.80	25.65	-2	20,284	-0.01%
2019/03/08	2	25.30	3	25.60	25.55	-1	20,845	0.00%
2019/03/07	0	0.00	2	26.25	25.90	-2	23,868	-0.01%
2019/03/06	2	26.45	0	0.00	26.05	2	24,135	0.01%
2019/03/05	4	26.26	1	26.35	26.30	3	24,464	0.01%
2019/03/04	6	26.90	2	26.75	26.80	4	25,052	0.02%
2019/02/26	2	26.48	0	0.00	26.05	2	25,578	0.01%
2019/02/25	0	0.00	9.1	26.13	26.40	-9.1	25,626	-0.04%
2019/02/22	26	26.94	17	26.19	25.90	9	25,797	0.03%
2019/02/21	0	0.00	3	26.50	26.60	-3	25,444	-0.01%
2019/02/20	10	26.10	11	26.27	26.30	-1	25,820	0.00%
2019/02/19	10	25.95	0	0.00	25.80	10	26,184	0.04%
2019/02/18	2	26.25	0	0.00	26.05	2	26,631	0.01%
2019/02/14	1	26.40	2	26.60	26.30	-1	27,498	0.00%
2019/02/13	0	0.00	15	26.15	25.95	-15	27,651	-0.05%
2019/02/11	7	26.09	1	27.10	25.80	6	28,180	0.02%
2019/01/30	0	0.00	22	26.26	26.90	-22	28,316	-0.08%
2019/01/29	5	26.10	5	26.50	26.10	0	28,678	0.00%
2019/01/28	8	26.69	1	27.10	26.10	7	29,234	0.02%
2019/01/25	5	26.99	11	27.00	27.10	-6	29,464	-0.02%
2019/01/24	1	26.45	3	26.50	26.65	-2	29,714	-0.01%
2019/01/23	2	26.40	0	0.00	26.35	2	29,965	0.01%
2019/01/22	0	0.00	4	26.24	26.25	-4	30,405	-0.01%
2019/01/18	9	25.71	9	25.69	26.10	0	31,328	0.00%
2019/01/17	5	25.92	6	25.73	25.60	-1	31,591	0.00%
2019/01/16	6	25.99	3	25.50	25.50	3	32,071	0.01%
2019/01/15	0	0.00	13	26.47	26.60	-13	32,225	-0.04%
2019/01/14	18	25.41	6	25.47	24.90	12	32,476	0.04%
2019/01/11	2	26.33	7	26.35	26.95	-5	32,773	-0.02%
2019/01/10	57	26.60	50	26.05	25.85	7	33,515	0.02%
2019/01/09	14	26.64	16	26.04	27.05	-2	33,874	-0.01%
2019/01/08	8	26.23	9	26.46	26.45	-1	33,861	0.00%
2019/01/07	3	26.20	4	26.36	26.50	-1	33,744	0.00%
2019/01/04	19	25.31	18	25.48	25.35	1	33,857	0.00%
2019/01/03	4	25.89	7	25.69	25.90	-3	34,133	-0.01%
2019/01/02	4	25.83	2	25.70	26.00	2	34,148	0.01%
2018/12/28	3	25.70	24	25.87	25.90	-21	34,188	-0.06%
2018/12/27	36	26.02	36	26.10	25.35	0	33,933	0.00%
2018/12/26	42	25.29	27	25.31	25.15	15	33,591	0.04%
2018/12/25	39	24.48	33	24.04	25.00	6	33,485	0.02%
2018/12/24	48	24.91	119	25.09	24.30	-71	32,466	-0.22%	大賣/
2018/12/22	41	27.92	41	27.20	26.95	0	31,995	0.00%
2018/12/21	55	32.24	53	32.34	29.85	2	31,703	0.01%
2018/12/20	23	33.27	9.2	33.10	33.15	13.8	30,989	0.04%
2018/12/19	92	34.88	16	34.96	33.50	76	30,839	0.25%
2018/12/18	4	33.16	16	33.33	33.80	-12	30,333	-0.04%
2018/12/17	39	32.36	39	32.82	34.00	0	30,131	0.00%
2018/12/14	6	32.40	1	32.40	32.40	5	28,984	0.02%
2018/12/13	12	36.74	6	36.44	35.95	6	28,779	0.02%
2018/12/12	8	36.72	6	36.92	37.15	2	28,657	0.01%
2018/12/11	5	37.07	10	37.20	37.25	-5	28,519	-0.02%
2018/12/10	9	36.08	9	36.25	35.70	0	28,628	0.00%
2018/12/07	2	37.55	1	36.95	36.95	1	28,793	0.00%
2018/12/06	17	37.36	16	37.63	37.15	1	28,827	0.00%
2018/12/05	12	38.59	3	38.17	38.05	9	28,641	0.03%
2018/12/04	13	39.45	11.4	39.51	38.80	1.6	28,707	0.01%
2018/12/03	21	39.64	8	39.63	39.55	13	28,520	0.05%
2018/11/30	4	40.21	27	40.79	40.50	-23	28,076	-0.08%
2018/11/29	4	40.13	23	40.39	39.85	-19	25,114	-0.08%
2018/11/28	12	39.94	0	0.00	39.50	12	24,866	0.05%
2018/11/27	15	41.20	12	40.74	39.60	3	24,623	0.01%
2018/11/26	2	39.83	6	40.67	42.40	-4	24,142	-0.02%
2018/11/23	7	39.03	7.5	39.04	39.05	-0.5	23,760	0.00%
2018/11/22	0.6	38.80	1	39.05	39.00	-0.4	23,704	0.00%
2018/11/21	2	39.83	2	39.98	40.00	0	23,783	0.00%
2018/11/20	0	0.00	16	39.70	39.45	-16	23,649	-0.07%
2018/11/19	12	40.52	11	40.55	39.75	1	23,601	0.00%
2018/11/16	9	40.56	19	40.38	41.00	-10	23,394	-0.04%
2018/11/15	20	39.68	18	39.68	40.30	2	23,108	0.01%
2018/11/14	36	39.02	16	38.79	38.60	20	22,939	0.09%
2018/11/13	1	37.15	1.7	37.82	38.00	-0.7	22,676	0.00%
2018/11/12	5	37.33	1	37.80	37.20	4	22,724	0.02%
2018/11/09	3	38.97	2	39.00	39.00	1	22,757	0.00%
2018/11/08	1	40.20	2	39.95	39.60	-1	22,725	0.00%
2018/11/07	3	39.70	3	39.52	40.10	0	22,718	0.00%
2018/11/06	12	39.50	13	39.67	40.10	-1	22,607	0.00%
2018/11/05	18	38.89	20	39.38	39.80	-2	22,259	-0.01%
2018/11/02	12	37.42	12	36.65	37.45	0	21,966	0.00%
2018/11/01	6	36.58	82	37.08	37.20	-76	21,945	-0.35%
2018/10/31	4	34.76	9	35.46	36.00	-5	21,813	-0.02%
2018/10/30	21	33.82	24	33.35	33.75	-3	21,765	-0.01%
2018/10/29	19	33.98	12	34.05	33.90	7	21,676	0.03%
2018/10/26	0	0.00	4	35.80	35.80	-4	21,604	-0.02%
2018/10/25	11	36.86	15	36.42	36.95	-4	21,657	-0.02%
2018/10/24	1	34.50	5	35.64	36.00	-4	21,581	-0.02%
2018/10/23	12	35.36	3	35.58	35.00	9	21,479	0.04%
2018/10/22	13	35.92	13	36.30	37.05	0	21,681	0.00%
2018/10/19	89	37.42	14	37.25	37.50	75	22,296	0.34%
2018/10/18	26	39.95	10	40.79	37.20	16	22,007	0.07%
2018/10/17	51	40.58	60.4	40.75	41.25	-9.4	21,744	-0.04%
2018/10/16	0	0.00	4	38.10	37.80	-4	21,618	-0.02%
2018/10/15	11	38.91	10	38.20	38.00	1	22,531	0.00%
2018/10/12	10	38.60	57.7	38.72	38.80	-47.7	23,536	-0.20%
2018/10/11	1	36.80	20	38.60	38.60	-19	25,095	-0.08%
2018/10/09	5	38.35	35	38.64	38.45	-30	26,003	-0.12%
2018/10/08	18	38.65	15	38.57	38.35	3	27,388	0.01%
2018/10/05	7	38.99	6	39.14	39.30	1	28,407	0.00%
2018/10/04	5	39.50	5	39.45	39.45	0	29,031	0.00%
2018/10/03	8	38.85	11	39.30	39.40	-3	29,678	-0.01%
2018/10/02	22	38.10	24	38.56	39.00	-2	31,099	-0.01%
2018/10/01	56	37.87	4	37.40	37.20	52	31,768	0.16%
2018/09/28	46	40.15	16	40.16	40.30	30	31,799	0.09%
2018/09/27	33	38.80	30	38.97	39.15	3	31,405	0.01%
2018/09/26	11	37.96	14	37.89	38.30	-3	31,731	-0.01%
2018/09/25	0	0.00	11	37.95	37.80	-11	31,642	-0.03%
2018/09/21	0	0.00	2	36.30	36.95	-2	31,567	-0.01%
2018/09/20	2	37.13	2	36.83	36.10	0	31,754	0.00%
2018/09/19	56	37.01	44	36.78	36.90	12	31,926	0.04%
2018/09/18	42	36.99	53.4	36.84	37.00	-11.4	32,060	-0.04%
2018/09/17	23	36.72	24	36.72	36.85	-1	32,169	0.00%
2018/09/14	71	36.90	58	36.91	36.75	13	32,605	0.04%
2018/09/13	16	34.87	25	35.55	36.55	-9	32,620	-0.03%
2018/09/12	16	33.62	20	33.75	34.10	-4	33,037	-0.01%
2018/09/11	9	32.87	11	32.41	32.90	-2	33,312	-0.01%
2018/09/10	3	32.00	8	34.35	31.40	-5	33,526	-0.01%
2018/09/07	4	34.81	3	34.93	34.60	1	33,685	0.00%
2018/09/06	0	0.00	1	35.60	35.50	-1	33,649	0.00%
2018/09/05	2	35.75	1.3	35.88	35.40	0.7	33,726	0.00%
2018/09/04	3	36.55	1	36.65	36.50	2	33,932	0.01%
2018/09/03	3	36.87	21	36.57	36.45	-18	34,137	-0.05%
2018/08/31	1	38.10	0	0.00	37.50	1	34,049	0.00%
2018/08/30	28	38.96	9	38.66	38.20	19	34,000	0.06%
2018/08/28	2	37.55	9	37.93	37.90	-7	33,990	-0.02%
2018/08/27	4	36.76	3	36.85	36.95	1	33,762	0.00%
2018/08/23	6	37.10	9	37.23	37.35	-3	33,748	-0.01%
2018/08/22	1	36.50	0	0.00	36.45	1	33,591	0.00%
2018/08/21	12	36.23	14.1	36.50	37.00	-2.1	33,515	-0.01%
2018/08/20	29	34.66	33	34.67	34.90	-4	33,258	-0.01%
2018/08/17	9	36.04	7	36.37	35.95	2	32,963	0.01%
2018/08/16	28.4	36.91	21	36.86	36.50	7.4	32,932	0.02%
2018/08/15	4	37.78	7	37.91	37.75	-3	32,796	-0.01%
2018/08/14	0	0.00	0.5	37.80	38.00	-0.5	32,689	0.00%
2018/08/13	5	36.91	27	36.79	37.85	-22	32,452	-0.07%
2018/08/09	0	0.00	5.2	38.35	38.50	-5.2	32,402	-0.02%
2018/08/08	0	0.00	16	38.06	38.50	-16	32,045	-0.05%
2018/08/07	51	38.47	36	38.28	37.80	15	31,959	0.05%
2018/08/06	81.8	37.82	77	37.85	38.40	4.8	31,876	0.01%
2018/08/03	48	38.52	30	38.57	38.30	18	31,840	0.06%
2018/08/02	113.2	38.27	146	38.44	38.25	-32.8	31,622	-0.10%	大買/大賣/
2018/08/01	118	39.58	85	39.32	38.55	33	31,208	0.11%	大買/
2018/07/31	55	38.69	45	38.81	39.00	10	30,949	0.03%
2018/07/30	86	39.21	75.2	39.18	38.85	10.8	30,952	0.03%
2018/07/27	56	40.62	52	40.53	40.30	4	30,732	0.01%
2018/07/26	41	39.43	84	39.90	41.00	-43	30,091	-0.14%
2018/07/25	54	37.81	25	37.85	37.80	29	28,944	0.10%
2018/07/24	113	38.38	116	38.21	37.85	-3	28,687	-0.01%	大買/大賣/
2018/07/23	31	36.89	29	37.22	37.70	2	28,353	0.01%
2018/07/20	30	38.05	31	37.90	37.85	-1	28,098	0.00%
2018/07/19	84	37.59	163.7	37.43	39.10	-79.7	27,102	-0.29%	大賣/
2018/07/18	170	38.66	119	38.07	36.30	51	26,238	0.19%	大買/大賣/
2018/07/17	131	37.66	149.8	37.36	38.50	-18.8	24,840	-0.08%	大買/大賣/
2018/07/16	42	36.27	44	36.72	36.90	-2	24,405	-0.01%
2018/07/13	27	34.03	20.5	34.22	35.30	6.5	23,929	0.03%
2018/07/12	30	32.92	34.9	32.97	33.10	-4.9	24,538	-0.02%
2018/07/11	44	31.93	15	31.80	32.20	29	23,919	0.12%
2018/07/10	40	31.89	28	32.57	31.30	12	23,340	0.05%
2018/07/09	25	30.41	21.4	30.67	30.90	3.6	22,037	0.02%
2018/07/06	22	28.35	23	28.31	28.10	-1	21,204	0.00%
2018/07/05	0	0.00	10.2	27.55	27.80	-10.2	20,833	-0.05%
2018/07/04	23	27.96	17	28.14	28.15	6	21,097	0.03%
2018/07/03	0	0.00	1	26.70	26.60	-1	20,684	0.00%
2018/07/02	1	26.70	2	26.75	27.00	-1	20,737	0.00%
2018/06/29	1	26.70	0.4	26.95	27.10	0.6	20,693	0.00%
2018/06/28	4	25.70	1	25.45	25.45	3	20,663	0.01%
2018/06/27	0	0.00	3.2	27.19	26.50	-3.2	20,964	-0.02%
2018/06/26	3	26.90	1.3	26.98	26.85	1.7	21,086	0.01%
2018/06/25	13	27.55	8	28.55	27.00	5	21,130	0.02%
2018/06/22	1	27.60	2	28.00	28.00	-1	20,991	0.00%
2018/06/21	13	28.17	15.4	27.78	27.90	-2.4	20,985	-0.01%
2018/06/20	3	26.77	10	26.43	27.00	-7	21,129	-0.03%
2018/06/19	5	26.70	1.7	26.50	26.30	3.3	21,445	0.02%
2018/06/15	4	25.88	35.1	25.38	26.10	-31.1	21,482	-0.14%
2018/06/14	0	0.00	0	24.60	24.70	0	21,324	0.00%
2018/06/13	34	25.18	11	24.91	24.75	23	21,610	0.11%
2018/06/12	21	24.53	148	24.12	25.75	-127	21,844	-0.58%	大賣/鉅額交易
2018/06/11	0	0.00	6	24.19	24.00	-6	22,367	-0.03%
2018/06/08	140	23.56	0	0.00	23.30	140	22,829	0.61%	大買/鉅額交易
2018/06/07	10	23.45	0	0.00	23.35	10	23,263	0.04%
2018/06/06	1	23.50	0	0.00	23.40	1	23,888	0.00%
2018/06/05	0	0.00	4.5	23.55	23.55	-4.5	24,446	-0.02%
2018/06/04	0	0.00	6	22.98	22.95	-6	24,801	-0.02%
2018/06/01	15	23.05	6.6	22.89	23.05	8.4	25,229	0.03%
2018/05/31	4	22.78	4	22.66	22.55	0	25,319	0.00%
2018/05/30	0	0.00	15	22.60	22.80	-15	25,375	-0.06%
2018/05/29	5	22.81	6	23.03	22.75	-1	25,592	0.00%
2018/05/28	4	22.75	0	0.00	22.80	4	25,703	0.02%
2018/05/25	7	23.10	0	0.00	23.10	7	25,810	0.03%
2018/05/24	1	23.50	13	23.27	23.65	-12	25,851	-0.05%
2018/05/23	8	22.74	9	23.01	22.90	-1	25,890	0.00%
2018/05/22	3	22.87	3	22.62	22.65	0	26,037	0.00%
2018/05/18	3	22.87	2	23.10	23.05	1	26,421	0.00%
2018/05/17	11	23.02	12	23.08	23.20	-1	26,496	0.00%
2018/05/16	0	0.00	1	22.50	22.30	-1	26,423	0.00%
2018/05/15	1	22.80	0	0.00	22.70	1	26,477	0.00%
2018/05/14	46	23.13	45	23.27	23.15	1	26,886	0.00%
2018/05/10	5	22.03	0	0.00	21.95	5	26,822	0.02%
2018/05/09	0	0.00	20.6	22.44	22.45	-20.6	26,843	-0.08%
2018/05/08	21	22.60	0	0.00	22.60	21	26,916	0.08%
2018/05/07	49	22.24	45	22.25	22.25	4	27,186	0.01%
2018/05/04	0	0.00	6	21.93	21.85	-6	26,992	-0.02%
2018/05/03	0	0.00	1	21.85	21.85	-1	27,328	0.00%
2018/05/02	2	22.45	3	22.15	21.85	-1	27,866	0.00%
2018/04/30	18	22.07	12	22.27	22.25	6	28,055	0.02%
2018/04/27	62	21.70	60	21.65	21.50	2	28,147	0.01%
2018/04/26	13	22.16	35	22.06	21.00	-22	28,129	-0.08%
2018/04/25	10	23.87	15	24.28	23.20	-5	28,948	-0.02%
2018/04/24	45	24.87	75	25.06	24.65	-30	30,043	-0.10%
2018/04/23	13	26.25	11	26.59	25.55	2	31,044	0.01%
2018/04/20	104	26.06	128	26.29	26.60	-24	31,914	-0.08%	大買/大賣/
2018/04/19	51	25.09	14	25.76	26.00	37	31,765	0.12%
2018/04/18	85	24.36	140	24.64	25.10	-55	31,735	-0.17%	大賣/
2018/04/17	20	23.01	11	23.05	22.95	9	30,391	0.03%
2018/04/16	10	23.45	1	23.40	22.90	9	31,112	0.03%
2018/04/13	22	23.30	6	23.39	23.30	16	31,783	0.05%
2018/04/12	6	23.18	2	23.30	22.95	4	32,459	0.01%
2018/04/11	3	23.02	6	22.95	23.10	-3	32,598	-0.01%
2018/04/10	105	23.10	91	22.92	22.75	14	32,878	0.04%	大買/
2018/04/09	43	22.92	57	22.85	22.85	-14	32,705	-0.04%
2018/04/03	5	22.28	3	22.48	22.45	2	32,680	0.01%
2018/04/02	1	22.40	1	22.20	22.20	0	33,321	0.00%
2018/03/31	70	22.22	69	22.28	22.25	1	33,665	0.00%
2018/03/30	38	22.20	46	22.28	22.45	-8	34,037	-0.02%
2018/03/29	4	21.70	2	21.10	21.10	2	34,292	0.01%
2018/03/28	15	22.31	12.3	22.62	22.25	2.7	34,780	0.01%
2018/03/27	39	22.87	34	22.83	22.50	5	35,612	0.01%
2018/03/26	22	22.50	9	22.34	22.40	13	35,658	0.04%
2018/03/23	111	22.22	167	21.71	22.60	-56	35,662	-0.16%	大買/大賣/
2018/03/22	49	21.53	31	21.84	20.60	18	35,100	0.05%
2018/03/21	16	22.68	5	22.85	22.30	11	34,713	0.03%
2018/03/20	6	22.75	22	22.83	23.15	-16	35,738	-0.04%
2018/03/19	16	22.91	6	22.82	23.15	10	35,883	0.03%
2018/03/16	5	23.30	7	23.48	22.85	-2	36,479	-0.01%
2018/03/15	27	23.04	36	22.95	23.40	-9	36,500	-0.02%
2018/03/14	17	22.54	6	22.30	22.70	11	36,098	0.03%
2018/03/13	51	22.54	53	22.62	22.70	-2	36,315	-0.01%
2018/03/12	42	23.29	8	23.51	22.50	34	37,135	0.09%
2018/03/09	52	24.39	39	24.50	24.05	13	37,162	0.03%
2018/03/08	5	24.91	5	25.15	24.70	0	36,993	0.00%
2018/03/07	9	24.32	8	24.49	24.45	1	36,686	0.00%
2018/03/06	5	24.80	5	24.75	24.05	0	37,174	0.00%
2018/03/05	4	24.80	4	24.86	24.55	0	38,010	0.00%
2018/03/02	19	24.78	22	24.98	24.65	-3	38,517	-0.01%
2018/03/01	10	25.50	13	25.83	25.20	-3	39,166	-0.01%
2018/02/27	1	25.45	0	0.00	25.30	1	40,119	0.00%
2018/02/26	7	25.91	4	25.90	25.85	3	40,682	0.01%
2018/02/23	4	26.05	5	26.04	25.95	-1	41,882	0.00%
2018/02/22	21	25.03	22	25.10	25.50	-1	42,156	0.00%
2018/02/21	0	0.00	6	24.60	25.10	-6	43,062	-0.01%
2018/02/12	11	23.00	14	23.29	23.15	-3	44,709	-0.01%
2018/02/09	11	21.47	21	21.92	22.45	-10	45,662	-0.02%
2018/02/08	16	23.34	16	23.01	22.75	0	45,765	0.00%
2018/02/07	11	23.05	0	0.00	23.20	11	45,725	0.02%
2018/02/06	39	23.49	37	23.42	22.45	2	45,631	0.00%
2018/02/05	29	24.13	29	24.24	24.10	0	45,150	0.00%
2018/02/02	12	23.79	19	24.01	24.20	-7	44,938	-0.02%
2018/02/01	22	23.99	23	24.07	23.85	-1	44,976	0.00%
2018/01/31	7	23.66	9	23.59	23.90	-2	44,858	0.00%
2018/01/30	2	23.65	2	24.05	23.80	0	44,613	0.00%
2018/01/29	14	23.94	0	0.00	23.60	14	44,175	0.03%
2018/01/26	9	23.74	34	24.37	24.40	-25	43,975	-0.06%
2018/01/25	104	24.11	80	23.46	23.35	24	43,454	0.06%	大買/
2018/01/24	31	25.28	44	25.60	25.15	-13	43,046	-0.03%
2018/01/23	13	25.76	6	25.78	25.80	7	42,885	0.02%
2018/01/22	2	25.95	0	0.00	25.65	2	42,862	0.00%
2018/01/19	11	25.76	13.2	25.58	26.40	-2.2	42,647	-0.01%
2018/01/18	11	27.13	13.1	27.05	25.40	-2.1	41,939	-0.01%
2018/01/17	82.5	27.54	79.5	27.62	27.35	3	41,695	0.01%
2018/01/16	92	26.28	45	26.74	27.40	47	40,665	0.12%
2018/01/15	23	24.76	7.6	24.79	25.05	15.4	39,476	0.04%
2018/01/12	144	24.14	168.1	24.23	24.10	-24.1	38,812	-0.06%	大買/大賣/
2018/01/11	20	23.86	6	23.64	23.55	14	37,846	0.04%
2018/01/10	187	23.59	191.3	23.66	23.60	-4.3	37,431	-0.01%	大買/大賣/
2018/01/09	124	22.82	115	22.48	22.15	9	36,748	0.02%	大買/大賣/
2018/01/08	31	20.87	53.3	21.87	22.60	-22.3	36,228	-0.06%
2018/01/05	0	0.00	6.4	20.26	20.55	-6.4	36,017	-0.02%
2018/01/04	0	0.00	1	20.00	20.30	-1	35,795	0.00%
2018/01/03	0	0.00	21.2	19.75	19.80	-21.2	35,508	-0.06%
2018/01/02	5	19.20	0.7	19.15	19.30	4.3	35,193	0.01%