大同 (2371)-德信-和平券商分點個股進出

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
52.40
漲跌
▲4.00
漲幅
+8.26%
成交量
90,522張
產業
上市電機機械類股
910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－德信-和平券商分點個股進出

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

德信-和平券商分點個股進出
德信-和平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	4	51.33	20	51.31	52.40	-16	12,365	-0.13%
2024/11/21	33	48.22	28	48.46	48.40	5	11,086	0.05%
2024/11/20	4	47.70	12	47.93	47.60	-8	10,876	-0.07%
2024/11/19	10	47.53	11	47.67	48.00	-1	10,979	-0.01%
2024/11/18	7	47.24	32	47.32	46.95	-25	11,010	-0.23%
2024/11/15	69	47.40	27	47.64	47.80	42	11,209	0.37%
2024/11/07	2	47.10	1	46.90	47.20	1	12,002	0.01%
2024/11/06	0	0.00	1	47.15	46.70	-1	12,122	-0.01%
2024/11/04	0	0.00	3	45.32	46.85	-3	12,748	-0.02%
2024/11/01	0	0.00	1	44.05	44.95	-1	12,922	-0.01%
2024/10/30	0	0.00	0	44.25	44.25	0	13,090	0.00%
2024/10/29	0	0.00	1	45.20	44.45	-1	13,211	-0.01%
2024/10/28	0	0.00	8	45.03	45.25	-8	13,238	-0.06%
2024/10/23	1	45.45	5	45.29	45.00	-4	13,697	-0.03%
2024/10/17	3	45.67	2	45.75	46.15	1	14,947	0.01%
2024/10/16	5	45.00	0	0.00	45.00	5	15,277	0.03%
2024/10/15	0	0.00	20	45.80	45.80	-20	15,309	-0.13%
2024/10/11	4	46.54	1	46.90	46.55	3	15,604	0.02%
2024/10/08	0	0.00	2	47.00	47.25	-2	16,105	-0.01%
2024/10/07	5	48.35	3	47.98	48.50	2	16,298	0.01%
2024/10/04	6	47.61	0	0.00	47.40	6	16,448	0.04%
2024/10/01	11	47.86	1	47.85	48.10	10	16,571	0.06%
2024/09/30	0	0.00	8	50.10	49.15	-8	16,810	-0.05%
2024/09/27	1	50.50	1	50.00	49.85	0	16,833	0.00%
2024/09/26	0	0.00	6	50.35	50.00	-6	16,671	-0.04%
2024/09/25	0	0.00	1	48.40	48.35	-1	16,476	-0.01%
2024/09/24	5	47.90	0	0.00	48.35	5	16,584	0.03%
2024/09/20	2	48.45	1	48.00	47.80	1	16,996	0.01%
2024/09/19	5	48.00	0	0.00	48.30	5	17,308	0.03%
2024/09/16	4	48.03	0	0.00	48.45	4	17,684	0.02%
2024/09/13	20	48.13	5	48.10	47.60	15	18,149	0.08%
2024/09/12	0	0.00	2	46.60	46.50	-2	18,840	-0.01%
2024/09/11	2	45.85	6	45.02	45.80	-4	19,794	-0.02%
2024/09/10	7	42.59	2	43.25	43.70	5	22,500	0.02%
2024/09/09	7	41.65	0	0.00	43.35	7	24,814	0.03%
2024/09/04	25	44.29	20	43.45	43.45	5	25,549	0.02%
2024/09/03	0	0.00	6	45.98	45.80	-6	25,836	-0.02%
2024/08/28	5	45.55	0	0.00	45.90	5	26,016	0.02%
2024/08/26	0	0.00	10	46.15	45.85	-10	26,419	-0.04%
2024/08/23	5	45.10	0	0.00	46.05	5	26,491	0.02%
2024/08/22	0	0.00	40	45.68	45.65	-40	26,514	-0.15%
2024/08/21	2	46.38	6	46.26	45.60	-4	26,964	-0.01%
2024/08/20	3	45.97	2	45.93	45.85	1	27,447	0.00%
2024/08/19	6	45.87	1	45.85	45.35	5	28,128	0.02%
2024/08/16	0	0.00	1	45.30	45.25	-1	28,131	0.00%
2024/08/15	2	45.95	0	0.00	45.25	2	28,330	0.01%
2024/08/13	1	46.00	1	45.95	46.30	0	28,432	0.00%
2024/08/12	1	47.45	0	0.00	47.65	1	28,664	0.00%
2024/08/09	5	47.25	25	47.18	46.80	-20	29,119	-0.07%
2024/08/08	3	46.50	3	46.72	45.85	0	29,815	0.00%
2024/08/07	0	0.00	4	46.76	47.30	-4	31,118	-0.01%
2024/08/05	25	44.00	9	44.78	44.00	16	32,385	0.05%
2024/08/02	5	48.85	0	0.00	48.85	5	33,770	0.01%
2024/08/01	0	0.00	1	50.60	50.80	-1	34,314	0.00%
2024/07/31	3	50.00	31	50.17	50.00	-28	34,892	-0.08%
2024/07/29	43	50.45	10	50.50	50.00	33	37,526	0.09%
2024/07/26	1	51.40	0	0.00	51.60	1	38,278	0.00%
2024/07/22	2	52.65	22	52.30	50.40	-20	41,384	-0.05%
2024/07/19	5	54.20	7	53.67	53.30	-2	42,796	0.00%
2024/07/18	4	54.70	0	0.00	55.10	4	45,811	0.01%
2024/07/17	22	57.03	35	55.39	55.20	-13	48,756	-0.03%
2024/07/16	3	56.03	0	0.00	55.80	3	54,156	0.01%
2024/07/15	23	55.93	4	56.10	55.90	19	61,712	0.03%
2024/07/12	2	56.25	1	56.00	56.00	1	66,709	0.00%
2024/07/11	20	57.90	20	56.59	56.50	0	71,128	0.00%
2024/07/10	24	57.20	3	56.70	57.00	21	73,155	0.03%
2024/07/09	5	56.78	8	56.60	56.90	-3	77,327	0.00%
2024/07/08	2	56.10	10	56.34	55.80	-8	80,694	-0.01%
2024/07/05	3	57.30	2	57.40	57.40	1	81,811	0.00%
2024/07/04	4	57.20	2	57.20	57.50	2	82,160	0.00%
2024/07/03	1	56.00	0	0.00	55.90	1	82,978	0.00%
2024/07/02	7	56.24	21	55.70	55.70	-14	83,645	-0.02%
2024/07/01	1	56.70	0	0.00	56.40	1	83,876	0.00%
2024/06/28	20	57.20	21	57.23	57.00	-1	84,812	0.00%
2024/06/27	2	57.45	2	57.55	57.10	0	85,438	0.00%
2024/06/26	6	58.10	2	57.70	57.70	4	86,240	0.00%
2024/06/25	23	57.63	4	57.30	58.90	19	88,025	0.02%
2024/06/24	1	57.60	1	58.00	57.10	0	89,856	0.00%
2024/06/21	7	58.13	7	57.93	57.90	0	92,872	0.00%
2024/06/20	6	58.90	14	58.99	58.60	-8	93,301	-0.01%
2024/06/19	32	58.50	6	58.57	57.90	26	93,020	0.03%
2024/06/18	24	60.33	11	60.45	60.10	13	92,347	0.01%
2024/06/17	29	60.30	19	60.31	60.30	10	91,143	0.01%
2024/06/14	54	57.32	5	57.66	57.60	49	88,333	0.06%
2024/06/13	5	54.70	2	54.85	55.70	3	85,884	0.00%
2024/06/11	3	56.13	2	54.90	54.80	1	85,653	0.00%
2024/06/07	2	55.25	1	54.70	56.00	1	85,656	0.00%
2024/06/04	1	55.00	1	55.00	54.40	0	86,422	0.00%
2024/05/31	2	54.40	1	54.50	54.20	1	87,292	0.00%
2024/05/30	1	54.60	0	0.00	54.30	1	87,589	0.00%
2024/05/29	0	0.00	60	55.48	55.30	-60	88,352	-0.07%
2024/05/27	0	0.00	17	56.95	56.80	-17	90,439	-0.02%
2024/05/24	12	54.99	46.1	54.25	55.40	-34.1	90,558	-0.04%
2024/05/23	10.1	55.70	38	56.11	55.40	-27.9	90,651	-0.03%
2024/05/22	2	58.00	6	58.92	58.00	-4	90,576	0.00%
2024/05/21	9	58.99	10	58.70	58.90	-1	91,475	0.00%
2024/05/20	6	60.90	4	60.33	59.70	2	91,288	0.00%
2024/05/17	0	0.00	1	60.00	60.10	-1	91,264	0.00%
2024/05/16	2	59.70	9	60.62	59.30	-7	91,331	-0.01%
2024/05/15	25	60.60	4	60.73	59.80	21	91,268	0.02%
2024/05/14	3	60.70	5	61.66	60.00	-2	90,961	0.00%
2024/05/13	56	60.52	30.4	60.97	61.70	25.6	90,216	0.03%
2024/05/10	14	64.21	7	64.14	64.10	7	88,919	0.01%
2024/05/09	22	66.40	9	65.84	65.00	13	88,404	0.01%
2024/05/08	57	65.90	72	66.57	66.80	-15	87,233	-0.02%
2024/05/07	7	63.79	10	63.90	64.20	-3	85,613	0.00%
2024/05/06	7	63.47	2.1	63.62	62.70	4.9	84,907	0.01%
2024/05/03	13.1	64.55	11	65.04	63.80	2.1	84,286	0.00%
2024/05/02	15	66.29	23	67.47	65.60	-8	82,991	-0.01%
2024/04/30	2	65.00	23	66.01	65.40	-21	81,769	-0.03%
2024/04/29	15	67.05	8	67.60	66.10	7	81,429	0.01%
2024/04/26	20	68.25	7	67.49	67.50	13	80,497	0.02%
2024/04/25	4	68.53	11	68.51	69.00	-7	78,243	-0.01%
2024/04/24	14	68.18	58.2	67.98	68.40	-44.2	76,509	-0.06%
2024/04/23	82.2	64.81	108.3	64.49	64.10	-26.1	73,696	-0.04%	大賣/
2024/04/22	164.3	69.40	84.3	68.00	65.40	80	70,731	0.11%	大買/
2024/04/19	112.3	67.66	100	68.07	69.10	12.3	65,278	0.02%	大買/
2024/04/18	98	65.67	137	64.99	64.40	-39	57,904	-0.07%	大賣/
2024/04/17	63	63.48	74	63.13	64.30	-11	53,106	-0.02%
2024/04/16	61	59.19	2	59.70	58.50	59	49,311	0.12%
2024/04/15	182	61.67	177	63.38	61.40	5	47,576	0.01%	大買/大賣/
2024/04/12	26	58.48	44.5	59.81	60.50	-18.5	43,297	-0.04%
2024/04/11	15	56.24	16	56.72	56.10	-1	39,668	0.00%
2024/04/10	0	0.00	8	56.05	55.60	-8	38,329	-0.02%
2024/04/09	36	54.67	26	55.33	56.50	10	37,828	0.03%
2024/04/08	6	55.83	4	55.95	55.50	2	36,676	0.01%
2024/04/03	16	55.93	7	55.99	55.80	9	35,957	0.03%
2024/04/02	43	57.03	9	57.13	56.90	34	35,641	0.10%
2024/04/01	15	56.09	11	56.51	56.30	4	34,583	0.01%
2024/03/29	18	57.44	5	57.30	56.50	13	33,852	0.04%
2024/03/28	18	58.89	24	58.68	57.70	-6	32,860	-0.02%
2024/03/27	66	56.57	60	56.41	55.00	6	30,836	0.02%
2024/03/26	214	55.55	259	56.18	57.30	-45	28,680	-0.16%	大買/大賣/
2024/03/25	26	50.33	12	51.31	52.10	14	25,924	0.05%
2024/03/22	27	49.21	21	49.05	49.10	6	25,168	0.02%
2024/03/21	7	48.97	8	48.95	49.25	-1	24,898	0.00%
2024/03/19	40	48.18	11	48.04	47.65	29	24,685	0.12%
2024/03/18	2	48.35	1	48.15	48.20	1	24,729	0.00%
2024/03/15	30	47.17	9	47.52	47.10	21	24,833	0.08%
2024/03/14	4	48.51	3	48.48	48.35	1	24,911	0.00%
2024/03/13	7	49.28	8	49.44	48.65	-1	25,374	0.00%
2024/03/12	20	50.03	7	50.16	49.40	13	25,446	0.05%
2024/03/11	3	50.53	2	51.10	51.10	1	25,129	0.00%
2024/03/08	20	51.17	3	50.00	50.00	17	25,079	0.07%
2024/03/07	17	52.56	9	52.66	52.50	8	24,578	0.03%
2024/03/06	8	53.48	27	53.85	53.00	-19	24,338	-0.08%
2024/03/05	19	52.96	7	52.66	52.20	12	23,679	0.05%
2024/03/04	11	53.45	5	53.36	53.00	6	23,361	0.03%
2024/03/01	7	52.46	11	53.04	53.40	-4	22,505	-0.02%
2024/02/29	8	49.84	76	49.89	51.90	-68	21,476	-0.32%
2024/02/27	8	48.01	6	48.35	48.40	2	20,553	0.01%
2024/02/26	46	48.07	44	48.04	48.15	2	20,060	0.01%
2024/02/23	26	45.65	13	46.38	46.75	13	19,334	0.07%
2024/02/22	64	45.99	52	45.72	45.40	12	18,630	0.06%
2024/02/20	11	43.99	1	44.00	44.00	10	17,456	0.06%
2024/02/19	0	0.00	10	45.30	45.35	-10	17,640	-0.06%
2024/02/16	26	45.68	2	44.05	44.10	24	17,583	0.14%
2024/02/15	0	0.00	3	46.23	46.30	-3	17,157	-0.02%
2024/02/05	1	44.80	1	45.00	45.00	0	16,901	0.00%
2024/02/02	0	0.00	5	45.24	45.30	-5	16,724	-0.03%
2024/02/01	3	44.87	6	44.92	45.15	-3	16,541	-0.02%
2024/01/31	1	44.30	1	43.85	43.85	0	16,288	0.00%
2024/01/30	3	43.60	3	43.55	43.55	0	16,196	0.00%
2024/01/26	2	43.25	5	43.05	43.25	-3	16,132	-0.02%
2024/01/25	2	44.10	0	0.00	43.55	2	16,102	0.01%
2024/01/24	5	43.46	7	43.86	44.00	-2	16,027	-0.01%
2024/01/23	3	43.05	10	42.92	43.30	-7	15,843	-0.04%
2024/01/22	1	41.85	10	41.94	41.90	-9	15,250	-0.06%
2024/01/19	0	0.00	25	39.94	40.40	-25	15,055	-0.17%
2024/01/18	8	39.07	17	39.17	39.20	-9	15,014	-0.06%
2024/01/17	16	40.47	0	0.00	38.90	16	14,868	0.11%
2024/01/16	3	42.62	3	42.42	42.15	0	14,429	0.00%
2024/01/15	2	43.38	21	44.01	43.35	-19	14,307	-0.13%
2024/01/12	2	43.15	2	43.28	43.00	0	14,205	0.00%
2024/01/11	4	44.38	6	44.47	44.55	-2	13,967	-0.01%
2024/01/09	0	0.00	5	44.88	45.20	-5	13,044	-0.04%
2024/01/08	0	0.00	21	43.25	43.00	-21	12,562	-0.17%
2024/01/05	1	42.00	0	0.00	42.40	1	12,416	0.01%
2024/01/03	0	0.00	4	42.75	42.25	-4	12,384	-0.03%
2024/01/02	0	0.00	1	42.80	42.25	-1	12,332	-0.01%
2023/12/29	7	42.01	0	0.00	42.00	7	12,419	0.06%
2023/12/28	0	0.00	1	42.60	42.50	-1	12,470	-0.01%
2023/12/27	1	42.10	1	42.60	42.05	0	12,511	0.00%
2023/12/26	9	42.04	2	42.20	41.90	7	12,484	0.06%
2023/12/25	0	0.00	11	42.79	42.15	-11	12,479	-0.09%
2023/12/22	3	41.83	0	0.00	41.80	3	12,460	0.02%
2023/12/21	26	42.82	6	42.12	42.05	20	12,706	0.16%
2023/12/20	0	0.00	2	43.90	43.50	-2	12,549	-0.02%
2023/12/19	1	41.35	1	41.10	41.10	0	12,119	0.00%
2023/12/18	2	40.85	0	0.00	41.10	2	12,120	0.02%
2023/12/15	2	42.75	2	41.15	41.15	0	12,140	0.00%
2023/12/14	4	43.05	4	42.20	42.20	0	12,057	0.00%
2023/12/13	43	42.79	24	42.89	42.35	19	12,046	0.16%
2023/12/12	11	44.45	14	44.12	44.00	-3	12,480	-0.02%
2023/12/11	16	43.73	17	44.02	44.10	-1	12,984	-0.01%
2023/12/08	23	42.87	15	43.38	43.10	8	12,876	0.06%
2023/12/07	26	41.92	10	41.88	42.00	16	12,339	0.13%
2023/12/06	16	40.96	15	40.38	40.20	1	11,933	0.01%
2023/12/05	9	41.68	19	42.03	41.65	-10	11,799	-0.08%
2023/12/04	4	40.80	8	40.55	40.55	-4	11,563	-0.03%
2023/12/01	6	40.25	2	40.05	40.05	4	11,742	0.03%
2023/11/30	9	40.72	2	40.45	40.35	7	12,005	0.06%
2023/11/29	30	40.74	24	40.73	40.85	6	12,862	0.05%
2023/11/28	17	40.49	7	40.52	40.50	10	12,710	0.08%
2023/11/27	20	40.40	33	40.37	40.45	-13	12,563	-0.10%
2023/11/24	0	0.00	7	40.32	40.10	-7	12,470	-0.06%
2023/11/23	1	38.90	4	38.75	38.80	-3	12,257	-0.02%
2023/11/22	1	38.25	0	0.00	38.10	1	12,272	0.01%
2023/11/21	24	38.50	3	38.33	38.45	21	12,316	0.17%
2023/11/20	1	38.15	4	38.78	38.45	-3	12,360	-0.02%
2023/11/17	27	38.65	3	38.47	38.30	24	12,353	0.19%
2023/11/16	7	38.69	14	38.43	38.80	-7	12,346	-0.06%
2023/11/15	17	37.03	6	37.41	36.90	11	11,939	0.09%
2023/11/14	0	0.00	5	36.33	36.30	-5	11,891	-0.04%
2023/11/13	4	36.01	0	0.00	36.45	4	12,101	0.03%
2023/11/09	1	36.75	0	0.00	36.60	1	12,331	0.01%
2023/11/08	1	36.90	0	0.00	36.80	1	12,513	0.01%
2023/11/07	5	36.65	0	0.00	36.60	5	12,793	0.04%
2023/11/06	1	37.15	1	37.20	36.95	0	13,005	0.00%
2023/11/03	2	36.70	2	36.35	36.35	0	13,287	0.00%
2023/11/02	1	36.40	0	0.00	36.30	1	13,822	0.01%
2023/11/01	3	35.80	2	35.75	35.75	1	13,894	0.01%
2023/10/30	5	37.15	0	0.00	37.00	5	14,145	0.04%
2023/10/27	3	37.70	1	37.20	37.15	2	14,306	0.01%
2023/10/26	3	37.90	12	37.55	37.30	-9	14,774	-0.06%
2023/10/23	12	38.96	0	0.00	38.50	12	15,823	0.08%
2023/10/20	4	38.38	40	38.20	38.60	-36	15,995	-0.23%
2023/10/19	2	39.33	0	0.00	39.20	2	16,190	0.01%
2023/10/18	10	40.09	52	40.15	40.10	-42	16,362	-0.26%
2023/10/17	22	41.27	5	41.60	41.00	17	16,531	0.10%
2023/10/16	3	42.03	0	0.00	41.70	3	17,123	0.02%
2023/10/13	6	43.38	0	0.00	43.20	6	17,958	0.03%
2023/10/12	0	0.00	3	44.03	44.10	-3	19,531	-0.02%
2023/10/11	5	43.54	0	0.00	43.70	5	20,848	0.02%
2023/10/06	5	43.80	0	0.00	43.65	5	21,305	0.02%
2023/10/05	2	44.05	2	44.60	44.45	0	21,861	0.00%
2023/10/04	6	43.02	6	42.99	43.15	0	22,495	0.00%
2023/10/03	3	43.28	0	0.00	43.35	3	22,895	0.01%
2023/10/02	3	44.15	0	0.00	44.10	3	23,583	0.01%
2023/09/27	0	0.00	3	44.03	44.05	-3	24,546	-0.01%
2023/09/26	3	44.18	4	44.48	44.05	-1	25,045	0.00%
2023/09/25	3	44.38	2	44.60	44.40	1	25,420	0.00%
2023/09/22	0	0.00	1	44.30	44.65	-1	26,219	0.00%
2023/09/21	0	0.00	5	43.75	43.85	-5	26,819	-0.02%
2023/09/19	3	45.70	5	45.79	45.35	-2	28,965	-0.01%
2023/09/15	1	44.35	0	0.00	44.75	1	31,694	0.00%
2023/09/14	17	44.58	1	44.55	44.50	16	32,984	0.05%
2023/09/13	1	48.00	2	48.98	48.55	-1	32,957	0.00%
2023/09/12	2	47.95	0	0.00	48.20	2	35,268	0.01%
2023/09/11	2	48.20	0	0.00	48.20	2	36,414	0.01%
2023/09/08	0	0.00	7	48.89	48.75	-7	36,555	-0.02%
2023/09/07	6	47.89	5	48.14	48.60	1	36,697	0.00%
2023/09/06	0	0.00	6	48.24	48.45	-6	36,960	-0.02%
2023/09/05	0	0.00	1	47.80	47.80	-1	37,121	0.00%
2023/09/04	36	46.36	2	46.33	46.35	34	37,065	0.09%
2023/09/01	0	0.00	36	50.86	50.80	-36	36,376	-0.10%
2023/08/29	0	0.00	3	51.37	51.30	-3	37,936	-0.01%
2023/08/28	4	50.11	0	0.00	50.00	4	38,633	0.01%
2023/08/25	0	0.00	3	51.50	51.20	-3	40,146	-0.01%
2023/08/24	10	50.50	17	51.05	51.00	-7	41,339	-0.02%
2023/08/23	2	49.75	1	50.30	50.10	1	42,583	0.00%
2023/08/22	23	49.73	0	0.00	49.50	23	43,485	0.05%
2023/08/21	0	0.00	7	50.96	50.40	-7	44,155	-0.02%
2023/08/18	8	51.53	1	50.70	50.60	7	44,402	0.02%
2023/08/17	6	51.30	5	51.56	52.20	1	44,375	0.00%
2023/08/16	2	51.10	2	51.10	51.10	0	44,369	0.00%
2023/08/15	0	0.00	1	51.60	51.50	-1	44,880	0.00%
2023/08/14	0	0.00	1	51.10	50.70	-1	45,647	0.00%
2023/08/11	1	51.20	5	51.68	51.70	-4	45,956	-0.01%
2023/08/10	10	50.90	1	51.90	49.70	9	46,275	0.02%
2023/08/09	1	52.80	0	0.00	51.60	1	47,828	0.00%
2023/08/08	1	52.20	9.4	51.53	52.00	-8.4	48,881	-0.02%
2023/08/07	0	0.00	2	49.45	50.30	-2	48,685	0.00%
2023/08/04	1	49.00	1	49.50	49.10	0	48,602	0.00%
2023/08/02	3	49.02	5	49.46	48.90	-2	48,614	0.00%
2023/07/31	1	49.60	10	50.50	49.50	-9	48,511	-0.02%
2023/07/28	11	48.71	0	0.00	48.55	11	48,043	0.02%
2023/07/27	4	49.94	2	49.35	49.35	2	47,803	0.00%
2023/07/26	22	51.35	6	52.12	50.30	16	47,496	0.03%
2023/07/25	3	51.77	0	0.00	51.30	3	46,907	0.01%
2023/07/24	3	51.03	0	0.00	51.00	3	46,661	0.01%
2023/07/20	3	52.40	1	52.70	52.60	2	46,001	0.00%
2023/07/19	19	51.86	17	51.66	51.30	2	45,630	0.00%
2023/07/18	3	50.03	18	50.17	51.00	-15	44,970	-0.03%
2023/07/17	35	49.49	7	48.90	49.10	28	43,990	0.06%
2023/07/14	35	55.37	11	55.87	54.30	24	42,403	0.06%
2023/07/13	13	54.44	1	54.70	54.20	12	41,091	0.03%
2023/07/12	17	54.11	2	53.70	54.10	15	40,629	0.04%
2023/07/11	27	53.55	6	54.95	54.20	21	40,040	0.05%
2023/07/10	11	53.87	8.5	54.08	53.10	2.5	39,308	0.01%
2023/07/07	9	53.53	11	54.35	54.60	-2	38,917	-0.01%
2023/07/06	3	55.83	9	56.01	55.30	-6	38,123	-0.02%
2023/07/05	5	55.46	1	55.90	54.80	4	37,616	0.01%
2023/07/04	6	56.17	1	56.40	56.00	5	37,100	0.01%
2023/07/03	46	57.08	34	56.68	56.60	12	36,606	0.03%
2023/06/30	7	54.54	2	55.00	54.30	5	35,940	0.01%
2023/06/29	25	54.52	25	53.94	55.00	0	35,190	0.00%
2023/06/28	24	54.29	30	54.31	54.50	-6	34,879	-0.02%
2023/06/27	32	53.15	16	52.88	52.20	16	34,017	0.05%
2023/06/26	29	52.84	26	53.08	53.90	3	32,824	0.01%
2023/06/21	45	51.59	39	51.78	51.70	6	31,520	0.02%
2023/06/20	5	47.70	41.1	49.38	49.95	-36.1	29,760	-0.12%
2023/06/19	13	45.86	12.1	46.03	46.20	1	27,664	0.00%
2023/06/16	34.1	46.34	174.1	46.72	45.85	-140	26,909	-0.52%	大賣/鉅額交易
2023/06/15	22.1	43.59	95	44.73	45.80	-73	24,277	-0.30%
2023/06/14	6	41.75	21	41.74	41.65	-15	23,131	-0.06%
2023/06/13	15	41.04	23	41.16	41.40	-8	22,936	-0.03%
2023/06/12	19	41.56	16	41.22	41.30	3	22,698	0.01%
2023/06/09	16	40.41	11	39.97	40.70	5	22,253	0.02%
2023/06/08	10	41.70	22	41.42	40.60	-12	21,933	-0.05%
2023/06/07	15	41.10	15	41.33	41.15	0	21,747	0.00%
2023/06/06	10	40.80	10	41.80	40.90	0	21,565	0.00%
2023/06/05	35	41.89	0	0.00	41.50	35	21,405	0.16%
2023/06/02	10	41.70	29	41.99	41.65	-19	21,057	-0.09%
2023/06/01	9	42.09	1	41.70	41.70	8	20,241	0.04%
2023/05/31	9	40.72	178	42.09	42.30	-169	19,439	-0.87%	大賣/鉅額交易
2023/05/30	33	41.08	18	40.62	40.80	15	17,792	0.08%
2023/05/29	3	40.83	18	40.91	40.10	-15	16,540	-0.09%
2023/05/26	16	39.66	1	39.40	40.15	15	15,217	0.10%
2023/05/25	7	38.99	0.3	39.80	39.65	6.7	14,265	0.05%
2023/05/24	9	37.84	10	38.00	38.40	-1	13,437	-0.01%
2023/05/23	13	38.17	1	37.90	37.80	12	13,221	0.09%
2023/05/22	10	38.45	15	38.27	38.35	-5	13,054	-0.04%
2023/05/19	11	38.27	5	38.65	38.00	6	12,836	0.05%
2023/05/18	8	38.41	25	39.14	39.15	-17	12,236	-0.14%
2023/05/17	7	37.79	0	0.00	37.85	7	11,459	0.06%
2023/05/16	19	38.50	17	38.29	38.05	2	10,956	0.02%
2023/05/15	10	38.76	4	38.46	38.00	6	10,298	0.06%
2023/05/12	18	35.51	27	35.30	37.40	-9	8,529	-0.11%
2023/05/11	11	34.40	3	34.38	34.00	8	7,137	0.11%
2023/05/10	12	33.18	21	33.46	33.60	-9	6,829	-0.13%
2023/05/09	20	34.13	30	33.97	33.60	-10	6,776	-0.15%
2023/05/08	21	34.26	4	34.30	34.35	17	6,657	0.26%
2023/05/04	0	0.00	12	33.78	33.70	-12	6,400	-0.19%
2023/05/03	3	33.35	40	33.55	33.40	-37	6,377	-0.58%
2023/04/28	3	32.75	0	0.00	32.60	3	6,281	0.05%
2023/04/27	1	32.80	0	0.00	32.55	1	6,285	0.02%
2023/04/19	0	0.00	1	33.05	32.90	-1	6,223	-0.02%
2023/04/17	0	0.00	1	33.65	33.60	-1	6,162	-0.02%
2023/04/12	5	33.85	0	0.00	33.80	5	6,179	0.08%
2023/04/11	1	33.55	0	0.00	33.25	1	6,256	0.02%
2023/03/31	20	33.10	0	0.00	33.00	20	6,246	0.32%
2023/03/30	0	0.00	10	33.25	33.15	-10	6,215	-0.16%
2023/03/29	1	34.50	50	34.50	33.45	-49	6,199	-0.79%
2023/03/28	62	33.97	20	34.40	34.30	42	5,978	0.70%
2023/03/27	0	0.00	2	33.30	33.25	-2	5,887	-0.03%
2023/03/24	22	32.90	12	33.02	32.85	10	6,078	0.16%
2023/03/23	0	0.00	2	32.70	32.50	-2	6,263	-0.03%
2023/03/22	0	0.00	6	32.55	32.45	-6	6,443	-0.09%
2023/03/21	1	32.70	0	0.00	32.50	1	6,667	0.01%
2023/03/20	0	0.00	1	32.20	32.25	-1	6,767	-0.01%
2023/03/17	10	32.05	0	0.00	32.35	10	7,059	0.14%
2023/03/15	34	32.97	0	0.00	32.60	34	7,592	0.45%
2023/03/14	1	33.05	1	33.15	33.00	0	7,645	0.00%
2023/03/13	0	0.00	1	32.85	33.20	-1	7,703	-0.01%
2023/03/10	2	33.33	0	0.00	33.15	2	7,707	0.03%
2023/03/09	0	0.00	1	34.25	34.15	-1	7,570	-0.01%
2023/03/08	2	34.70	4	34.65	34.60	-2	7,589	-0.03%
2023/03/07	3	34.25	5	34.05	34.25	-2	7,314	-0.03%
2023/03/06	0	0.00	1	33.90	33.90	-1	7,189	-0.01%
2023/03/03	1	33.20	0	0.00	33.15	1	7,134	0.01%
2023/03/02	0	0.00	10	33.10	33.30	-10	7,194	-0.14%
2023/03/01	5	33.20	0	0.00	33.20	5	7,163	0.07%
2023/02/23	0	0.00	7	33.75	33.80	-7	7,143	-0.10%
2023/02/22	0	0.00	2	34.10	33.80	-2	7,228	-0.03%
2023/02/21	7	34.21	8	34.40	34.20	-1	7,255	-0.01%
2023/02/20	5	34.40	5	34.35	34.15	0	7,239	0.00%
2023/02/17	5	34.00	0.5	33.90	34.05	4.5	7,229	0.06%
2023/02/10	7	33.34	0	0.00	33.20	7	7,679	0.09%
2023/02/09	6	33.75	0	0.00	33.65	6	7,682	0.08%
2023/02/08	2	33.70	0	0.00	33.70	2	7,740	0.03%
2023/02/03	0	0.00	2	34.45	34.40	-2	7,719	-0.03%
2023/01/12	0	0.00	10	33.83	33.65	-10	7,779	-0.13%
2023/01/09	10	33.90	0	0.00	33.95	10	7,921	0.13%
2022/12/20	1	34.00	1	33.95	33.95	0	8,256	0.00%
2022/12/19	1	34.70	1	34.70	34.70	0	8,403	0.00%
2022/12/16	2	34.98	5	35.30	35.30	-3	8,250	-0.04%
2022/12/15	2	35.28	3	35.10	35.05	-1	8,054	-0.01%
2022/12/14	10	34.35	11	34.71	34.85	-1	7,878	-0.01%
2022/12/13	1	34.50	1	34.35	34.35	0	7,706	0.00%
2022/12/08	1	33.80	1	33.40	33.40	0	7,324	0.00%
2022/12/07	0	0.00	5	33.75	34.00	-5	7,139	-0.07%
2022/11/30	1	32.35	12	32.43	32.55	-11	6,800	-0.16%
2022/11/22	12	31.75	0	0.00	31.75	12	7,731	0.16%
2022/11/17	0	0.00	4	31.10	31.50	-4	7,762	-0.05%
2022/11/11	5	31.97	2	31.75	31.75	3	8,455	0.04%
2022/11/04	10	29.80	3	30.05	30.30	7	9,104	0.08%
2022/11/03	13	30.56	0	0.00	30.50	13	9,081	0.14%
2022/10/28	0	0.00	65	30.86	30.80	-65	9,309	-0.70%
2022/10/27	1	31.20	0	0.00	31.20	1	9,342	0.01%
2022/10/18	0	0.00	5	31.85	31.75	-5	9,508	-0.05%
2022/09/27	2	32.40	0	0.00	32.90	2	10,652	0.02%
2022/09/26	0	0.00	8	32.20	32.65	-8	10,692	-0.07%
2022/09/23	38	33.06	3	33.00	32.85	35	10,740	0.33%
2022/09/22	0	0.00	10	32.88	32.85	-10	10,866	-0.09%
2022/09/21	5	33.10	0	0.00	32.85	5	10,845	0.05%
2022/09/20	0	0.00	5	32.95	33.10	-5	10,848	-0.05%
2022/09/16	5	32.65	0	0.00	32.95	5	10,810	0.05%
2022/09/15	0	0.00	2	32.80	32.85	-2	10,789	-0.02%
2022/09/12	5	32.85	5	32.65	32.70	0	10,941	0.00%
2022/09/08	10	33.05	10	32.98	32.95	0	10,934	0.00%
2022/09/07	20	33.08	0	0.00	32.95	20	11,774	0.17%
2022/09/06	24	33.17	20	33.13	33.30	4	12,181	0.03%
2022/09/05	1	33.80	0	0.00	33.80	1	12,043	0.01%
2022/09/01	8	34.49	0	0.00	34.35	8	12,167	0.07%
2022/08/31	5	34.35	5	34.50	34.50	0	12,204	0.00%
2022/08/30	0	0.00	5	34.30	34.30	-5	12,316	-0.04%
2022/08/29	5	34.40	7	34.50	35.15	-2	11,683	-0.02%
2022/08/26	5	34.75	5	34.85	34.55	0	11,530	0.00%
2022/08/25	2	34.83	0	0.00	34.85	2	11,599	0.02%
2022/08/22	5	34.30	0	0.00	33.90	5	11,658	0.04%
2022/08/19	5	35.20	5	34.50	34.40	0	11,683	0.00%
2022/08/18	10	35.60	5	35.35	35.40	5	11,395	0.04%
2022/08/17	0	0.00	21	35.65	35.60	-21	11,146	-0.19%
2022/08/16	0	0.00	10	34.50	34.95	-10	10,898	-0.09%
2022/08/15	10	34.45	0	0.00	34.50	10	11,085	0.09%
2022/08/12	0	0.00	3	34.30	34.60	-3	11,276	-0.03%
2022/08/11	8	33.48	2	33.50	33.45	6	11,160	0.05%
2022/08/10	2	33.25	11	33.46	33.10	-9	11,265	-0.08%
2022/08/09	12	33.75	5	33.95	33.70	7	11,420	0.06%
2022/08/08	2	33.30	0	0.00	33.50	2	11,695	0.02%
2022/08/05	5	33.40	0	0.00	33.35	5	11,799	0.04%
2022/08/04	0	0.00	5	33.25	33.05	-5	11,853	-0.04%
2022/08/03	5	33.35	0	0.00	33.20	5	11,996	0.04%
2022/08/02	0	0.00	10	33.50	33.60	-10	12,017	-0.08%
2022/08/01	5	34.25	1	34.55	34.20	4	12,061	0.03%
2022/07/29	1	34.90	0	0.00	34.80	1	12,165	0.01%
2022/07/28	5	35.00	5	35.20	34.80	0	12,361	0.00%
2022/07/27	5	35.50	0	0.00	35.45	5	12,658	0.04%
2022/07/26	6	35.53	11	35.45	35.60	-5	12,800	-0.04%
2022/07/25	6	35.60	0	0.00	35.55	6	12,772	0.05%
2022/07/22	1	35.50	0	0.00	35.60	1	12,777	0.01%
2022/07/21	5	35.65	12	35.48	35.70	-7	12,794	-0.05%
2022/07/20	3	35.80	0	0.00	35.65	3	12,718	0.02%
2022/07/19	5	35.55	8	35.83	35.85	-3	12,733	-0.02%
2022/07/18	5	34.95	5	35.05	35.15	0	12,425	0.00%
2022/07/15	5	34.70	20	34.65	35.00	-15	12,458	-0.12%
2022/07/14	21	33.90	15	34.02	34.40	6	12,320	0.05%
2022/07/13	0	0.00	5	34.00	34.20	-5	12,307	-0.04%
2022/07/08	17	33.36	6	33.21	33.15	11	12,279	0.09%
2022/07/06	0	0.00	10	33.35	33.10	-10	12,315	-0.08%
2022/07/05	11	33.25	0	0.00	33.70	11	12,463	0.09%
2022/07/04	10	32.45	10	32.85	33.70	0	12,632	0.00%
2022/06/30	0	0.00	10	33.88	33.90	-10	12,758	-0.08%
2022/06/29	5	34.15	0	0.00	34.40	5	12,863	0.04%
2022/06/28	10	34.55	5	34.20	34.10	5	13,096	0.04%
2022/06/23	0	0.00	5	33.80	33.80	-5	14,315	-0.03%
2022/06/22	18	33.88	5	33.70	34.05	13	14,750	0.09%
2022/06/20	0	0.00	2	34.38	34.00	-2	16,349	-0.01%
2022/06/17	0	0.00	2	34.35	34.35	-2	17,193	-0.01%
2022/06/16	61	35.18	12	35.85	34.20	49	18,656	0.26%
2022/06/14	0	0.00	10	35.61	35.85	-10	21,426	-0.05%
2022/06/13	5	36.15	59	36.29	36.15	-54	22,475	-0.24%
2022/06/09	0	0.00	7	36.41	36.50	-7	22,969	-0.03%
2022/06/08	0	0.00	1	36.50	36.45	-1	23,149	0.00%
2022/06/07	0	0.00	4	36.09	36.20	-4	23,282	-0.02%
2022/06/06	11	35.50	6	35.50	35.75	5	23,407	0.02%
2022/06/01	0	0.00	15	35.50	35.45	-15	23,999	-0.06%
2022/05/31	5	36.10	5	35.95	35.30	0	24,237	0.00%
2022/05/27	7	36.18	1	36.15	36.10	6	24,681	0.02%
2022/05/26	3	35.80	6	35.93	36.15	-3	25,036	-0.01%
2022/05/25	11	36.09	1	36.20	36.20	10	25,102	0.04%
2022/05/24	0	0.00	10	35.60	36.10	-10	25,222	-0.04%
2022/05/23	2	36.48	3	36.75	35.35	-1	25,134	0.00%
2022/05/20	10	35.90	7	36.05	36.00	3	24,981	0.01%
2022/05/19	12	35.29	21	35.40	35.60	-9	25,058	-0.04%
2022/05/18	1	35.35	5	35.45	35.35	-4	25,170	-0.02%
2022/05/16	25	34.98	20	35.25	35.30	5	25,394	0.02%
2022/05/11	1	32.00	0	0.00	32.80	1	25,047	0.00%
2022/05/09	1	33.55	17	33.16	33.00	-16	24,958	-0.06%
2022/05/06	0	0.00	5	34.55	34.10	-5	24,941	-0.02%
2022/05/03	0	0.00	1	34.20	34.30	-1	24,829	0.00%
2022/04/28	1	33.50	2	33.45	33.45	-1	24,874	0.00%
2022/04/26	3	33.73	0	0.00	33.70	3	24,903	0.01%
2022/04/25	0	0.00	1.7	33.44	33.55	-1.7	24,907	-0.01%
2022/04/22	5	33.80	0	0.00	33.85	5	24,998	0.02%
2022/04/21	4	33.63	0	0.00	33.50	4	25,180	0.02%
2022/04/20	1	33.85	0	0.00	33.95	1	25,166	0.00%
2022/04/19	5	33.98	0	0.00	33.85	5	25,311	0.02%
2022/04/18	1	34.10	0	0.00	33.90	1	25,523	0.00%
2022/04/15	2	34.68	0	0.00	34.10	2	25,545	0.01%
2022/04/13	7	35.09	5	35.40	34.90	2	25,680	0.01%
2022/04/12	4	35.40	0	0.00	35.25	4	25,693	0.02%
2022/04/11	10	35.57	18	35.51	35.55	-8	25,952	-0.03%
2022/04/08	2	35.00	2	35.40	35.40	0	26,223	0.00%
2022/04/07	3	35.65	3	35.25	34.90	0	26,229	0.00%
2022/04/06	1	35.80	0	0.00	35.90	1	26,136	0.00%
2022/04/01	5	35.80	15	35.92	36.25	-10	26,209	-0.04%
2022/03/30	0	0.00	5	36.40	36.15	-5	26,436	-0.02%
2022/03/29	10	36.43	15	36.63	36.50	-5	26,437	-0.02%
2022/03/28	3	35.80	3	35.60	35.20	0	26,632	0.00%
2022/03/25	0	0.00	2	36.23	36.90	-2	27,001	-0.01%
2022/03/24	10	36.00	41	36.27	36.40	-31	26,915	-0.12%
2022/03/23	3	35.93	36	36.19	36.20	-33	26,585	-0.12%
2022/03/22	1	35.00	15	34.00	35.00	-14	25,909	-0.05%
2022/03/21	52	33.85	4	33.33	33.20	48	25,769	0.19%
2022/03/18	10	34.80	51	35.44	34.80	-41	27,186	-0.15%
2022/03/17	20	33.81	40	34.52	34.55	-20	25,792	-0.08%
2022/03/16	0	0.00	63.5	33.31	33.90	-63.5	27,012	-0.24%
2022/03/15	3	32.27	2	32.70	32.35	1	27,180	0.00%
2022/03/14	14	32.03	2	32.63	32.75	12	27,649	0.04%
2022/03/10	26	31.89	28	31.69	31.95	-2	28,427	-0.01%
2022/03/07	3	31.65	1	31.50	31.60	2	29,577	0.01%
2022/03/04	1	32.30	5	32.66	32.75	-4	30,483	-0.01%
2022/03/03	0	0.00	57	32.79	32.45	-57	30,872	-0.18%
2022/03/02	7	32.34	0	0.00	32.25	7	31,443	0.02%
2022/03/01	0	0.00	12	32.21	32.55	-12	32,177	-0.04%
2022/02/24	7	30.76	1	30.50	30.45	6	34,164	0.02%
2022/02/23	11	31.45	10	31.58	31.45	1	35,556	0.00%
2022/02/22	10	31.70	12	31.86	31.75	-2	39,053	-0.01%
2022/02/21	0	0.00	1	31.95	31.85	-1	40,997	0.00%
2022/02/18	12	31.65	12	31.39	31.35	0	41,764	0.00%
2022/02/17	19	31.66	44	31.73	31.95	-25	42,519	-0.06%
2022/02/16	30	30.77	5	30.70	30.75	25	43,007	0.06%
2022/02/14	0	0.00	70	30.05	29.95	-70	43,669	-0.16%
2022/02/11	5	30.50	5	30.90	30.90	0	45,067	0.00%
2022/02/10	0	0.00	12	30.54	30.80	-12	45,411	-0.03%
2022/02/09	20	30.55	20	30.58	30.80	0	46,139	0.00%
2022/02/08	15	30.50	6	30.40	30.50	9	46,422	0.02%
2022/02/07	5	29.05	0	0.00	29.70	5	46,905	0.01%
2022/01/26	6	28.48	9	28.56	28.70	-3	46,992	-0.01%
2022/01/25	23	28.39	3	29.10	28.25	20	47,247	0.04%
2022/01/24	9	29.39	0	0.00	29.35	9	47,641	0.02%
2022/01/21	20	29.78	6	29.65	29.55	14	48,276	0.03%
2022/01/20	6	30.00	7	30.19	30.00	-1	49,168	0.00%
2022/01/19	3	29.95	0	0.00	29.85	3	49,845	0.01%
2022/01/18	0	0.00	1	30.40	30.30	-1	50,404	0.00%
2022/01/17	0	0.00	6	29.40	30.20	-6	50,731	-0.01%
2022/01/14	54	29.85	3	29.80	29.85	51	51,242	0.10%
2022/01/13	4	30.75	1	30.90	30.70	3	51,732	0.01%
2022/01/12	50	30.75	35	30.99	31.05	15	52,645	0.03%
2022/01/11	21	30.36	5	31.04	30.35	16	53,634	0.03%
2022/01/10	15	31.25	0	0.00	31.15	15	54,662	0.03%
2022/01/07	13	31.20	3	31.40	31.50	10	56,112	0.02%
2022/01/06	3	31.93	20	31.83	32.15	-17	58,624	-0.03%
2022/01/05	11	31.81	13	31.97	31.80	-2	60,498	0.00%
2022/01/04	4.1	32.25	0	0.00	32.40	4.1	61,223	0.01%
2022/01/03	14	32.97	5.2	32.99	32.80	8.8	62,833	0.01%
2021/12/30	7	32.44	3	32.57	32.60	4	64,549	0.01%
2021/12/29	6	32.40	23	32.27	32.40	-17	66,296	-0.03%
2021/12/28	0	0.00	7	32.33	32.25	-7	67,519	-0.01%
2021/12/27	7	32.14	14	32.27	32.30	-7	68,276	-0.01%
2021/12/24	2	31.80	3	31.60	31.60	-1	69,052	0.00%
2021/12/23	34	31.75	2	31.65	31.65	32	69,663	0.05%
2021/12/22	10	31.53	10	31.66	31.75	0	71,310	0.00%
2021/12/21	16.1	31.28	12	31.29	31.75	4.1	72,225	0.01%
2021/12/20	6	32.06	6	32.36	32.15	0	73,784	0.00%
2021/12/17	12	32.08	52	31.85	31.90	-40	79,917	-0.05%
2021/12/16	3	31.95	3	31.87	31.55	0	84,693	0.00%
2021/12/15	25	31.54	16.5	31.32	31.40	8.6	91,212	0.01%
2021/12/14	24	32.61	28	32.42	31.90	-4	93,039	0.00%
2021/12/13	4	30.85	41	31.09	31.50	-37	90,912	-0.04%
2021/12/10	279.6	31.33	77	31.04	30.45	202.6	89,869	0.23%	大買/鉅額交易
2021/12/09	47.1	32.82	2	33.25	32.85	45.1	87,725	0.05%
2021/12/08	36	34.02	0	0.00	33.90	36	86,923	0.04%
2021/12/07	23	34.70	18	34.68	34.45	5	86,353	0.01%
2021/12/06	16	34.17	5	34.20	34.15	11	85,453	0.01%
2021/12/03	5	34.75	0	0.00	34.60	5	85,788	0.01%
2021/12/02	14	34.70	11	35.02	34.00	3	85,774	0.00%
2021/12/01	37	35.20	26	35.32	35.05	11	85,773	0.01%
2021/11/30	13	35.62	5	35.86	35.60	8	85,693	0.01%
2021/11/29	16	34.89	18	35.24	35.00	-2	86,284	0.00%
2021/11/26	64.1	35.85	1	35.55	35.60	63.1	87,332	0.07%
2021/11/25	43	37.12	32	37.70	36.70	11	87,346	0.01%
2021/11/24	17	37.41	7	37.61	37.60	10	88,214	0.01%
2021/11/23	30	38.18	18	39.23	37.75	12	88,078	0.01%
2021/11/22	13	38.43	44	38.32	38.50	-31	87,833	-0.04%
2021/11/19	94	37.87	269	38.55	38.85	-175	86,945	-0.20%	大賣/鉅額交易
2021/11/18	41	35.85	52	35.52	36.20	-11	84,338	-0.01%
2021/11/17	12	34.02	7	34.54	34.80	5	83,529	0.01%
2021/11/16	4	32.99	1	33.20	33.05	3	84,033	0.00%
2021/11/15	27	31.59	1	31.25	31.65	26	83,579	0.03%
2021/11/12	6	32.57	0	0.00	32.40	6	82,778	0.01%
2021/11/11	1	32.75	2	32.80	32.75	-1	82,458	0.00%
2021/11/10	93	32.98	32	33.61	32.75	61	82,591	0.07%
2021/11/09	10	34.67	40	34.68	34.50	-30	81,346	-0.04%
2021/11/08	21	34.70	11	34.75	34.60	10	81,068	0.01%
2021/11/05	6	34.14	23	34.32	34.20	-17	80,450	-0.02%
2021/11/04	22	34.14	17	34.08	33.95	5	80,248	0.01%
2021/11/03	13	33.79	3	33.70	33.60	10	80,239	0.01%
2021/11/02	38	34.00	66	33.83	33.55	-28	80,294	-0.03%
2021/11/01	22	33.97	8	34.20	33.70	14	80,105	0.02%
2021/10/29	28	34.74	16	34.65	34.40	12	79,912	0.02%
2021/10/28	9	34.78	104	35.05	34.70	-95	79,511	-0.12%	大賣/
2021/10/27	116	34.47	20	33.61	34.70	96	79,229	0.12%	大買/
2021/10/26	32	33.60	17	33.76	33.40	15	79,236	0.02%
2021/10/25	43	34.18	16	34.22	34.00	27	79,311	0.03%
2021/10/22	22	34.73	0	0.00	34.25	22	78,953	0.03%
2021/10/21	4	33.84	15	34.49	34.70	-11	78,280	-0.01%
2021/10/20	57	33.96	36	34.08	33.85	21	77,566	0.03%
2021/10/19	39	34.57	4	34.45	34.30	35	76,558	0.05%
2021/10/18	31	35.33	19	35.47	35.25	12	75,478	0.02%
2021/10/15	20	35.06	12	35.05	35.80	8	74,309	0.01%
2021/10/14	16	34.81	24	35.30	34.55	-8	72,805	-0.01%
2021/10/13	37	34.19	23	34.17	34.60	14	69,990	0.02%
2021/10/12	22	33.82	41	33.74	33.65	-19	68,007	-0.03%
2021/10/08	37	34.55	19	34.09	33.75	18	67,142	0.03%
2021/10/07	56	34.20	60	34.15	33.90	-4	65,231	-0.01%
2021/10/06	27	33.24	26	33.95	34.00	1	63,120	0.00%
2021/10/05	18	32.98	6	33.04	33.45	12	61,172	0.02%
2021/10/04	23	31.93	20	32.43	32.35	3	59,802	0.01%
2021/10/01	53	31.75	56	31.95	32.00	-3	58,780	-0.01%
2021/09/30	24	32.77	11	32.96	32.70	13	57,518	0.02%
2021/09/29	27	33.08	41	32.82	32.65	-14	56,777	-0.02%
2021/09/28	8	32.73	28	32.87	32.65	-20	54,838	-0.04%
2021/09/27	34	34.01	19	33.93	33.75	15	53,293	0.03%
2021/09/24	61	34.20	23	33.88	34.10	38	51,001	0.07%
2021/09/23	73	33.14	69.4	33.64	34.80	3.6	45,153	0.01%
2021/09/22	130.4	32.91	98	33.66	31.65	32.4	40,445	0.08%	大買/
2021/09/17	4	32.93	59	32.53	33.40	-55	33,482	-0.16%
2021/09/16	39	30.36	32	30.23	30.40	7	30,901	0.02%
2021/09/15	0	0.00	5	29.70	29.65	-5	30,050	-0.02%
2021/09/14	20	29.15	11	29.44	29.25	9	29,755	0.03%
2021/09/13	10	29.20	17	29.15	29.10	-7	29,514	-0.02%
2021/09/10	10	28.45	5	28.55	28.50	5	29,188	0.02%
2021/09/09	10	28.12	8	28.29	28.60	2	29,060	0.01%
2021/09/08	6	28.26	15	27.90	27.90	-9	28,911	-0.03%
2021/09/07	21	28.91	21	28.76	28.85	0	28,391	0.00%
2021/09/06	8	29.18	56	28.31	28.60	-48	28,070	-0.17%
2021/09/03	26	29.74	2	29.70	29.65	24	27,372	0.09%
2021/09/02	43	30.55	60	30.55	29.75	-17	26,649	-0.06%
2021/09/01	72	31.46	51	31.54	31.70	21	24,832	0.08%
2021/08/31	31	30.49	32	29.85	30.55	-1	23,255	0.00%
2021/08/30	6	29.95	46	30.12	30.30	-40	22,256	-0.18%
2021/08/27	58	28.56	78	28.45	29.40	-20	20,464	-0.10%
2021/08/26	112	28.75	17	28.51	28.30	95	19,580	0.49%	大買/
2021/08/25	1	28.20	0	0.00	28.25	1	18,392	0.01%
2021/08/24	10	28.15	26	28.49	28.35	-16	17,703	-0.09%
2021/08/23	25	27.47	21	27.75	27.85	4	16,716	0.02%
2021/08/20	54	27.41	36	27.18	28.00	18	15,421	0.12%
2021/08/19	11	26.58	27	26.34	26.30	-16	13,922	-0.11%
2021/08/18	15	25.40	5	25.60	25.65	10	13,496	0.07%
2021/08/17	10	25.10	10	25.10	25.15	0	13,451	0.00%
2021/08/16	24	25.06	20	24.98	24.95	4	13,491	0.03%
2021/08/13	10	26.35	26	26.53	26.55	-16	13,065	-0.12%
2021/08/12	10	26.08	0	0.00	26.30	10	12,906	0.08%
2021/08/11	10	25.85	10	25.70	25.50	0	13,049	0.00%
2021/08/10	10	25.98	10	26.33	25.90	0	13,174	0.00%
2021/08/09	20	26.96	20	26.78	26.20	0	13,468	0.00%
2021/08/06	0	0.00	10	27.00	27.20	-10	13,136	-0.08%
2021/08/04	15	27.06	0	0.00	26.70	15	13,735	0.11%
2021/08/03	12	27.29	12	27.23	27.40	0	13,595	0.00%
2021/08/02	26	27.25	21	27.05	27.25	5	13,319	0.04%
2021/07/30	26	26.22	27	26.20	26.05	-1	12,791	-0.01%
2021/07/29	40	24.82	28	25.21	25.70	12	12,223	0.10%
2021/07/28	1	23.95	20	23.80	24.00	-19	11,653	-0.16%
2021/07/27	1	24.00	0	0.00	24.00	1	12,083	0.01%
2021/07/26	22	24.00	30	24.17	23.90	-8	12,524	-0.06%
2021/07/23	2	24.05	20	24.10	24.05	-18	12,954	-0.14%
2021/07/22	35	24.33	20	24.30	23.95	15	14,017	0.11%
2021/07/21	27	24.29	20	24.00	23.90	7	15,752	0.04%
2021/07/20	10	24.00	10	23.95	23.90	0	15,822	0.00%
2021/07/19	0	0.00	10	24.30	24.10	-10	15,988	-0.06%
2021/07/16	20	24.65	10	24.40	24.30	10	16,489	0.06%
2021/07/15	20	24.25	10	24.05	24.45	10	16,845	0.06%
2021/07/14	10	24.25	0	0.00	23.95	10	16,992	0.06%
2021/07/13	10	24.25	25	24.32	24.15	-15	17,531	-0.09%
2021/07/09	0	0.00	20	24.50	24.60	-20	17,700	-0.11%
2021/07/08	22	24.85	32	24.78	24.80	-10	17,927	-0.06%
2021/07/07	20	24.50	20	24.30	24.35	0	18,198	0.00%
2021/07/06	2	24.35	0	0.00	24.25	2	18,397	0.01%
2021/07/05	30	24.50	0	0.00	24.50	30	18,573	0.16%
2021/07/02	11	24.45	0	0.00	24.40	11	18,694	0.06%
2021/07/01	0	0.00	10	24.90	24.55	-10	18,914	-0.05%
2021/06/30	23	25.35	1	25.35	24.70	22	19,271	0.11%
2021/06/18	0	0.00	25	25.01	24.90	-25	19,544	-0.13%
2021/06/16	10	25.20	10	25.25	25.45	0	20,060	0.00%
2021/06/15	21	25.51	11	25.30	25.30	10	20,441	0.05%
2021/06/11	20	25.13	10	25.00	24.85	10	20,965	0.05%
2021/06/10	0	0.00	1	24.75	24.90	-1	21,728	0.00%
2021/06/09	0	0.00	33	25.10	24.90	-33	23,096	-0.14%
2021/06/08	20	25.18	0	0.00	25.15	20	23,725	0.08%
2021/06/07	10	25.05	10	24.95	24.70	0	23,989	0.00%
2021/06/04	10	24.95	10	24.95	24.85	0	24,307	0.00%
2021/06/03	10	25.00	2	24.90	25.10	8	24,689	0.03%
2021/06/02	0	0.00	10	24.70	25.00	-10	25,482	-0.04%
2021/05/31	0	0.00	21	24.71	24.85	-21	27,251	-0.08%
2021/05/28	10	25.00	0	0.00	24.90	10	30,057	0.03%
2021/05/27	20	24.48	11	24.62	25.00	9	33,968	0.03%
2021/05/24	0	0.00	2	23.45	23.85	-2	35,637	-0.01%
2021/05/19	1	22.85	7	22.98	23.35	-6	37,310	-0.02%
2021/05/18	12	21.97	8	22.02	22.40	4	38,202	0.01%
2021/05/17	1	20.35	20	20.56	20.55	-19	38,268	-0.05%
2021/05/14	1	22.75	6	22.27	22.50	-5	38,046	-0.01%
2021/05/12	27	22.59	24	22.44	22.90	3	37,688	0.01%
2021/05/11	10	24.73	22	24.73	24.25	-12	37,222	-0.03%
2021/05/10	3	25.82	3	25.95	25.70	0	37,091	0.00%
2021/05/07	13	25.30	5	25.20	25.65	8	37,745	0.02%
2021/05/06	13	24.61	20	24.83	24.60	-7	37,769	-0.02%
2021/05/05	27	24.77	0	0.00	24.55	27	37,819	0.07%
2021/05/04	10	25.35	30	24.73	24.70	-20	38,316	-0.05%
2021/05/03	2	25.83	5	25.90	25.75	-3	38,045	-0.01%
2021/04/29	36	27.44	66	27.35	27.00	-30	37,927	-0.08%
2021/04/28	14	28.44	31	28.79	27.95	-17	37,887	-0.04%
2021/04/27	82	28.29	12	28.13	28.55	70	37,354	0.19%
2021/04/26	15	27.15	0	0.00	26.90	15	36,776	0.04%
2021/04/22	20	27.59	20	27.11	26.60	0	36,995	0.00%
2021/04/21	33	27.21	51	27.46	27.25	-18	36,807	-0.05%
2021/04/20	7	27.27	20	27.20	27.20	-13	36,858	-0.04%
2021/04/19	24	27.15	1	27.10	27.30	23	37,612	0.06%
2021/04/16	3	26.50	4	26.50	26.50	-1	37,472	0.00%
2021/04/15	45	26.19	45	26.12	26.15	0	37,690	0.00%
2021/04/14	33	26.22	58	26.10	25.80	-25	38,428	-0.07%
2021/04/13	3	26.52	66	26.65	26.30	-63	38,688	-0.16%
2021/04/12	1	26.55	12	26.44	26.30	-11	38,729	-0.03%
2021/04/09	4	26.70	1	26.80	26.70	3	39,016	0.01%
2021/04/08	22	27.05	43	27.18	27.10	-21	39,108	-0.05%
2021/04/07	24	26.91	26	26.86	27.25	-2	39,792	-0.01%
2021/04/06	13	26.48	20	26.35	26.60	-7	40,441	-0.02%
2021/04/01	14	26.90	45	26.90	26.85	-31	40,937	-0.08%
2021/03/31	1	27.30	6	27.30	27.05	-5	41,837	-0.01%
2021/03/30	11	27.48	44	27.34	27.30	-33	43,385	-0.08%
2021/03/29	6	27.61	0	0.00	27.50	6	45,564	0.01%
2021/03/26	14	27.71	16	27.92	27.60	-2	47,627	0.00%
2021/03/25	26	27.93	16	27.96	27.60	10	48,995	0.02%
2021/03/24	38	27.49	34	27.58	27.50	4	50,804	0.01%
2021/03/23	11	27.15	0	0.00	27.10	11	51,779	0.02%
2021/03/22	1	27.45	10	27.50	27.40	-9	52,246	-0.02%
2021/03/19	2	27.75	10	27.50	27.50	-8	52,776	-0.02%
2021/03/18	25	28.21	22	28.39	28.05	3	54,426	0.01%
2021/03/17	48	28.67	21	28.34	28.20	27	55,388	0.05%
2021/03/16	14	29.08	58	29.31	28.85	-44	57,510	-0.08%
2021/03/15	1	28.75	3	29.00	28.95	-2	57,333	0.00%
2021/03/12	10	28.30	3	28.22	28.15	7	56,117	0.01%
2021/03/11	0	0.00	3	27.85	27.95	-3	55,758	-0.01%
2021/03/10	2	27.90	1	28.35	27.90	1	55,657	0.00%
2021/03/09	10	27.90	10	28.05	28.35	0	55,980	0.00%
2021/03/08	39	28.22	35	28.14	28.15	4	55,962	0.01%
2021/03/05	67	27.92	63	28.04	28.45	4	55,390	0.01%
2021/03/04	50	28.79	71	28.39	28.20	-21	55,682	-0.04%
2021/03/03	115	29.58	138	29.79	29.35	-23	55,313	-0.04%	大買/大賣/
2021/03/02	98	29.39	89	29.22	29.45	9	52,522	0.02%
2021/02/26	16	27.78	26	28.04	27.95	-10	48,714	-0.02%
2021/02/25	26	27.40	52	27.25	27.50	-26	47,957	-0.05%
2021/02/24	24	27.45	26	27.39	27.20	-2	47,557	0.00%
2021/02/23	10	27.05	0	0.00	27.00	10	47,006	0.02%
2021/02/22	18	27.14	0	0.00	26.95	18	46,677	0.04%
2021/02/19	41	27.49	19	27.46	27.45	22	46,058	0.05%
2021/02/18	9	27.20	20	26.50	27.45	-11	45,195	-0.02%
2021/02/17	41	25.42	20	25.95	25.55	21	44,094	0.05%
2021/02/05	33	25.23	40	25.20	25.10	-7	43,931	-0.02%
2021/02/04	11	25.46	25	25.25	25.35	-14	43,843	-0.03%
2021/02/03	15	25.15	2	25.60	25.15	13	43,840	0.03%
2021/02/02	25	25.05	0	0.00	25.00	25	43,770	0.06%
2021/02/01	0	0.00	15	25.05	25.10	-15	43,710	-0.03%
2021/01/29	27	25.31	49	26.19	25.20	-22	43,600	-0.05%
2021/01/28	7	25.00	52	24.95	24.90	-45	42,959	-0.10%
2021/01/27	12	25.78	5	25.60	25.60	7	43,016	0.02%
2021/01/26	0	0.00	1	26.85	25.90	-1	43,276	0.00%
2021/01/25	7	26.19	5	26.05	26.10	2	42,870	0.00%
2021/01/22	26	26.52	0	0.00	26.50	26	42,980	0.06%
2021/01/21	20	26.20	33	26.17	26.20	-13	42,821	-0.03%
2021/01/20	47	26.17	16	25.64	25.55	31	42,792	0.07%
2021/01/19	45	26.67	23	26.38	26.85	22	42,639	0.05%
2021/01/18	3	24.48	0	0.00	25.15	3	42,172	0.01%
2021/01/15	65	25.29	0	0.00	24.45	65	44,252	0.15%
2021/01/14	21	25.15	0	0.00	25.20	21	44,550	0.05%
2021/01/13	15	25.15	3	25.35	25.15	12	44,557	0.03%
2021/01/12	3	23.80	0	0.00	25.40	3	44,187	0.01%
2021/01/11	13	24.44	0	0.00	24.40	13	43,320	0.03%
2021/01/08	31	25.13	28	24.99	25.10	3	42,925	0.01%
2021/01/07	22	25.40	86	25.24	25.35	-64	42,587	-0.15%
2021/01/06	8	26.19	2	26.43	25.70	6	41,820	0.01%
2021/01/05	23	26.21	35	26.15	26.15	-12	41,312	-0.03%
2021/01/04	41	27.06	13	26.76	26.80	28	40,929	0.07%
2020/12/31	2	26.30	0	0.00	26.45	2	40,482	0.00%
2020/12/30	25	26.79	5	26.70	26.55	20	40,208	0.05%
2020/12/29	61	26.36	0	0.00	26.15	61	39,361	0.15%
2020/12/28	7	26.99	6	26.95	26.80	1	38,445	0.00%
2020/12/25	11	27.16	8	27.40	26.95	3	37,476	0.01%
2020/12/24	10	28.47	149	28.56	27.55	-139	36,509	-0.38%	大賣/鉅額交易
2020/12/23	45	27.88	131	27.84	28.35	-86	34,770	-0.25%	大賣/
2020/12/22	67	28.38	32	28.92	27.90	35	32,390	0.11%
2020/12/21	72	27.92	92	28.12	27.30	-20	30,176	-0.07%
2020/12/18	62	27.01	15	27.49	27.60	47	28,570	0.16%
2020/12/17	5	25.69	3	25.47	25.65	2	26,353	0.01%
2020/12/16	61	25.49	65	24.80	24.75	-4	25,278	-0.02%
2020/12/14	35	25.05	1	25.05	25.05	34	24,158	0.14%
2020/12/11	155	23.50	0	0.00	23.20	155	22,119	0.70%	大買/鉅額交易
2020/12/10	0	0.00	1	23.85	24.10	-1	20,722	0.00%
2020/12/07	5	21.45	0	0.00	21.10	5	17,206	0.03%
2020/12/04	1	21.30	0	0.00	21.45	1	16,907	0.01%
2020/12/02	21	21.18	21	21.29	21.10	0	16,009	0.00%
2020/12/01	5	20.65	0	0.00	20.65	5	15,642	0.03%
2020/11/30	16	21.06	1	20.95	21.05	15	15,457	0.10%
2020/11/27	5	19.20	2.1	19.83	20.90	2.9	14,382	0.02%
2020/11/25	5	19.45	10	19.30	19.10	-5	13,591	-0.04%
2020/11/24	21	18.90	0	0.00	18.90	21	13,380	0.16%
2020/11/20	20	19.08	0	0.00	19.10	20	13,132	0.15%
2020/11/19	1	19.25	0	0.00	19.30	1	13,046	0.01%
2020/11/16	0	0.00	10	19.90	19.65	-10	13,075	-0.08%
2020/11/13	10	19.30	0	0.00	19.40	10	13,079	0.08%
2020/11/12	20	20.05	0	0.00	19.90	20	12,903	0.15%
2020/11/11	0	0.00	10	20.30	20.30	-10	12,909	-0.08%
2020/11/10	1	20.35	0	0.00	20.35	1	13,029	0.01%
2020/11/03	10	20.95	0	0.00	20.45	10	13,803	0.07%
2020/10/29	15	20.85	0	0.00	20.80	15	14,802	0.10%
2020/10/28	2	21.10	2	20.70	20.65	0	15,384	0.00%
2020/10/26	0	0.00	1	21.85	21.20	-1	15,584	-0.01%
2020/10/23	20	22.76	4	22.95	22.80	16	14,694	0.11%
2020/10/14	0	0.00	9	17.20	18.00	-9	10,937	-0.08%
2020/09/08	0	0.00	0.1	17.25	17.25	-0.1	10,339	0.00%
2020/08/12	1	14.60	0	0.00	15.00	1	9,610	0.01%
2020/07/10	0	0.00	1	20.15	20.80	-1	6,805	-0.01%
2020/07/02	12	19.20	0	0.00	20.10	12	7,197	0.17%
2020/06/09	0	0.00	1	21.75	21.65	-1	8,454	-0.01%
2020/06/08	1	21.45	0	0.00	21.60	1	8,544	0.01%
2020/06/03	0	0.00	1	21.90	21.95	-1	8,648	-0.01%
2020/06/02	1.2	21.60	4	21.79	21.70	-2.8	8,681	-0.03%
2020/06/01	2	21.15	2	21.60	21.15	0	8,641	0.00%
2020/05/29	0	0.00	8	20.76	20.75	-8	8,590	-0.09%
2020/05/28	4	19.95	0	0.00	20.20	4	8,300	0.05%
2020/05/26	1	20.30	0	0.00	20.20	1	8,363	0.01%
2020/05/20	0	0.00	4	20.60	20.60	-4	8,366	-0.05%
2020/05/14	12	20.75	0	0.00	20.50	12	8,683	0.14%
2020/05/13	0	0.00	4	21.30	21.20	-4	8,698	-0.05%
2020/05/07	13	22.20	0	0.00	21.90	13	8,568	0.15%
2020/05/06	1	22.90	14	23.29	22.70	-13	8,363	-0.16%
2020/05/05	0	0.00	8	21.58	21.85	-8	7,974	-0.10%
2020/04/22	1	21.65	1	21.75	21.95	0	7,850	0.00%
2020/04/21	1	21.95	1	22.05	21.95	0	7,810	0.00%
2020/04/15	2	21.80	2	22.50	22.50	0	7,678	0.00%
2020/04/14	0	0.00	2	23.10	22.60	-2	7,353	-0.03%
2020/04/09	2	22.25	0	0.00	22.40	2	7,182	0.03%
2020/04/06	0	0.00	2	22.00	22.15	-2	7,363	-0.03%
2020/04/01	0	0.00	1	20.95	20.90	-1	7,208	-0.01%
2020/03/24	0	0.00	1	17.95	18.15	-1	6,813	-0.01%
2020/03/23	1	17.05	0	0.00	16.90	1	6,854	0.01%
2020/03/19	0	0.00	1	17.70	17.30	-1	6,753	-0.01%
2020/03/17	0	0.00	10	18.55	18.55	-10	6,705	-0.15%
2020/03/11	2	19.70	0	0.00	19.70	2	6,388	0.03%
2020/03/10	0	0.00	2	20.25	20.25	-2	6,390	-0.03%
2020/03/06	2	21.23	0	0.00	21.10	2	6,310	0.03%
2020/02/25	0	0.00	0.1	21.90	22.05	-0.1	7,505	0.00%
2020/02/24	0	0.00	1	22.20	22.05	-1	7,705	-0.01%
2020/02/14	0	0.00	10	21.95	21.85	-10	8,357	-0.12%
2020/01/30	2	19.50	0	0.00	19.50	2	8,958	0.02%
2020/01/17	0	0.00	2	21.75	21.80	-2	8,935	-0.02%
2020/01/13	0	0.00	3	21.70	21.50	-3	9,078	-0.03%
2020/01/06	3	20.50	0	0.00	20.75	3	9,244	0.03%
2019/12/30	0	0.00	10	21.90	22.10	-10	9,115	-0.11%
2019/12/12	0.1	20.80	0	0.00	20.90	0.1	9,128	0.00%
2019/12/06	3	21.30	0	0.00	21.25	3	9,171	0.03%
2019/12/05	1	21.50	1	21.30	21.30	0	9,158	0.00%
2019/12/02	1	21.55	1.2	21.58	21.90	-0.2	9,716	0.00%
2019/11/29	2	22.30	1	22.65	22.05	1	9,780	0.01%
2019/11/28	4	22.63	0	0.00	22.05	4	9,713	0.04%
2019/11/27	7	23.11	1	23.45	23.15	6	9,664	0.06%
2019/11/26	1.5	23.73	3	23.77	23.70	-1.5	9,509	-0.02%
2019/11/25	3.3	22.85	1	22.85	23.10	2.3	9,259	0.02%
2019/11/22	2	22.93	2	23.23	22.85	0	9,413	0.00%
2019/11/21	0.2	22.30	4	22.30	22.40	-3.8	9,351	-0.04%
2019/11/20	0	0.00	2.7	21.52	21.85	-2.7	9,359	-0.03%
2019/11/19	3	20.95	0	0.00	20.95	3	9,542	0.03%
2019/11/15	0	0.00	7	18.74	20.10	-7	9,415	-0.07%
2019/11/12	0	0.00	0	18.10	18.20	0	9,005	0.00%
2019/11/05	5	18.15	0	0.00	18.50	5	9,259	0.05%
2019/11/04	0	0.00	5	18.40	18.45	-5	9,313	-0.05%
2019/11/01	5	18.10	0	0.00	18.25	5	9,375	0.05%
2019/10/31	0	0.00	3	18.30	18.30	-3	9,334	-0.03%
2019/10/30	3	18.15	0	0.00	18.05	3	9,275	0.03%
2019/10/29	0	0.00	6	18.00	17.90	-6	9,265	-0.06%
2019/10/28	6	17.70	0	0.00	17.80	6	9,295	0.06%
2019/10/25	0	0.00	5	18.10	17.85	-5	9,369	-0.05%
2019/10/24	5	17.70	0	0.00	17.70	5	9,428	0.05%
2019/09/25	2	17.88	2	17.70	17.70	0	12,983	0.00%
2019/09/20	0	0.00	1	18.10	18.10	-1	14,276	-0.01%
2019/09/06	1	17.05	1	17.30	17.30	0	16,931	0.00%
2019/09/04	3	16.48	3	16.45	16.95	0	17,261	0.00%
2019/08/30	2	16.75	2	16.80	16.85	0	18,056	0.00%
2019/08/28	1	16.85	1	17.05	16.95	0	18,705	0.00%
2019/08/27	2	16.65	2	16.78	17.20	0	18,767	0.00%
2019/08/26	2	16.55	2	16.85	17.10	0	18,631	0.00%
2019/08/23	2	16.90	2	16.75	17.20	0	18,586	0.00%
2019/08/22	4	17.03	4	16.59	17.50	0	18,861	0.00%
2019/08/21	3	18.03	3	17.80	17.60	0	18,957	0.00%
2019/08/20	2	18.35	2	18.18	18.45	0	19,025	0.00%
2019/08/15	1	18.45	1	18.60	18.70	0	19,732	0.00%
2019/08/14	1	18.80	1	18.90	18.90	0	19,820	0.00%
2019/08/13	2	18.75	2	18.45	18.70	0	19,818	0.00%
2019/08/07	2	18.70	2	18.58	18.75	0	19,921	0.00%
2019/08/06	1	18.45	1	18.75	19.00	0	19,922	0.00%
2019/08/05	1	18.75	1	18.65	18.55	0	19,963	0.00%
2019/08/02	1	18.85	1	18.85	18.70	0	20,041	0.00%
2019/08/01	2	19.73	2	19.30	19.15	0	20,065	0.00%
2019/07/30	1	19.50	1	19.75	19.75	0	19,903	0.00%
2019/07/29	1	19.20	1	19.30	19.60	0	19,826	0.00%
2019/07/26	3	19.23	2	18.80	19.25	1	19,774	0.01%
2019/07/25	1	19.65	1	19.35	19.50	0	19,590	0.00%
2019/07/24	1	19.80	1	19.65	19.85	0	19,639	0.00%
2019/07/23	1	19.75	4	19.86	19.95	-3	19,602	-0.02%
2019/07/22	2	19.63	2	19.50	19.80	0	19,561	0.00%
2019/07/19	1	19.35	1	19.65	19.65	0	19,570	0.00%
2019/07/18	1	19.30	1	19.70	19.20	0	19,505	0.00%
2019/07/17	1	19.50	1	19.40	19.25	0	19,357	0.00%
2019/07/16	1	19.05	2	19.23	19.45	-1	19,196	-0.01%
2019/07/15	1	18.40	1	18.70	19.00	0	19,103	0.00%
2019/07/12	2	18.45	2	18.40	18.45	0	18,755	0.00%
2019/07/11	1	18.80	1	18.90	18.75	0	18,384	0.00%
2019/07/10	11	18.45	21	18.92	18.95	-10	18,198	-0.05%
2019/07/09	8	18.63	2	18.33	18.50	6	17,815	0.03%
2019/07/08	1	18.70	1	18.80	18.95	0	18,178	0.00%
2019/07/05	1	19.25	1	19.30	19.10	0	18,579	0.00%
2019/07/04	1	19.40	1	19.40	19.35	0	18,778	0.00%
2019/07/02	4	19.49	4	19.38	19.15	0	18,961	0.00%
2019/07/01	1	19.35	2	19.68	19.85	-1	18,755	-0.01%
2019/06/28	6	18.66	2	18.78	18.75	4	18,324	0.02%
2019/06/27	3	18.85	2	18.88	18.90	1	18,068	0.01%
2019/06/26	1	18.70	1	19.20	19.20	0	17,757	0.00%
2019/06/25	3	19.45	3	18.90	19.05	0	17,867	0.00%
2019/06/24	1	19.10	1	19.50	19.75	0	17,605	0.00%
2019/06/21	1	19.65	2	19.88	19.15	-1	17,811	-0.01%
2019/06/20	1	19.90	1	19.80	19.70	0	17,353	0.00%
2019/06/19	1	19.35	3	19.65	19.80	-2	17,381	-0.01%
2019/06/18	9	19.66	2	19.25	19.15	7	17,041	0.04%
2019/06/17	3	20.45	3	20.35	20.55	0	16,477	0.00%
2019/06/14	4	20.48	4	20.80	20.80	0	16,136	0.00%
2019/06/13	4	20.78	4	21.31	20.80	0	15,965	0.00%
2019/06/12	1	20.30	3	20.60	20.55	-2	15,473	-0.01%
2019/06/11	11	20.63	6	20.46	20.30	5	15,276	0.03%
2019/06/05	1	21.25	1	21.70	21.70	0	13,972	0.00%
2019/06/04	3	20.95	3	20.80	19.75	0	13,549	0.00%
2019/05/31	1	21.15	1.4	21.57	21.75	-0.4	12,945	0.00%
2019/05/30	1	20.80	2	21.50	21.50	-1	12,901	-0.01%
2019/05/29	131	21.73	6	21.32	21.15	125	12,918	0.97%	大買/鉅額交易
2019/05/28	2	22.05	2	22.25	22.25	0	12,559	0.00%
2019/05/27	1	22.30	1	22.20	22.35	0	12,165	0.00%
2019/05/24	3	22.23	3	22.48	22.20	0	12,444	0.00%
2019/05/22	1	23.40	3	23.67	23.05	-2	11,768	-0.02%
2019/05/21	6	23.10	6	23.08	23.70	0	11,653	0.00%
2019/05/17	1	22.25	16	22.25	22.25	-15	11,502	-0.13%
2019/05/16	7	22.67	5	22.00	22.10	2	11,616	0.02%
2019/05/14	11	22.10	11	20.97	22.20	0	11,365	0.00%
2019/05/13	3	22.03	3	21.58	21.20	0	11,421	0.00%
2019/05/10	0	0.00	9	22.05	23.10	-9	11,388	-0.08%
2019/05/09	2	22.20	102	22.08	22.05	-100	11,291	-0.89%	大賣/
2019/05/02	1	23.65	1	23.80	23.50	0	11,287	0.00%
2019/04/30	1	23.10	1	23.50	23.80	0	11,381	0.00%
2019/04/26	1	23.70	1	23.65	23.65	0	11,647	0.00%
2019/04/25	1.1	23.47	11	23.89	24.30	-9.9	12,084	-0.08%
2019/04/24	2	25.00	2	24.80	24.20	0	12,488	0.00%
2019/04/23	0	0.00	3	25.30	25.20	-3	12,894	-0.02%
2019/04/22	8	25.08	0	0.00	25.05	8	13,307	0.06%
2019/04/19	5	25.15	0	0.00	24.90	5	13,688	0.04%
2019/04/16	0	0.00	0.5	26.35	26.60	-0.5	14,126	0.00%
2019/04/12	0	0.00	1	29.45	29.50	-1	14,076	-0.01%
2019/04/11	11	30.36	10	29.55	29.55	1	13,466	0.01%
2019/04/10	2	28.55	1	28.95	29.80	1	13,209	0.01%
2019/04/09	4	28.15	8	27.66	28.30	-4	13,365	-0.03%
2019/04/08	0	0.00	45	25.75	25.75	-45	13,374	-0.34%
2019/04/03	10	23.30	11	23.44	23.45	-1	14,466	-0.01%
2019/04/02	15	23.60	15	23.75	23.65	0	15,329	0.00%
2019/03/26	2	24.70	2	25.00	24.85	0	17,551	0.00%
2019/03/25	15	23.20	0	0.00	24.90	15	17,804	0.08%
2019/03/21	13	25.99	3	26.18	26.15	10	18,702	0.05%
2019/03/20	10	26.80	20	26.46	26.65	-10	18,771	-0.05%
2019/03/18	1	26.30	16	26.20	26.25	-15	19,127	-0.08%
2019/03/15	1	25.70	1	26.00	26.25	0	19,389	0.00%
2019/03/13	1	25.90	1	26.10	26.10	0	19,788	0.00%
2019/03/08	10	25.78	0	0.00	25.55	10	20,845	0.05%
2019/03/07	1	26.20	1	25.90	25.90	0	23,868	0.00%
2019/03/05	1	26.40	1	26.30	26.30	0	24,464	0.00%
2019/03/04	0	0.00	0.1	26.65	26.80	-0.1	25,052	0.00%
2019/02/26	16	25.52	18	25.97	26.05	-2	25,578	-0.01%
2019/02/25	1	25.90	3	26.30	26.40	-2	25,626	-0.01%
2019/02/22	40	26.19	4	26.04	25.90	36	25,797	0.14%
2019/02/19	5	25.85	0	0.00	25.80	5	26,184	0.02%
2019/02/18	0	0.00	5	26.05	26.05	-5	26,631	-0.02%
2019/02/15	5	25.90	0	0.00	25.90	5	27,270	0.02%
2019/02/14	5	26.55	5	26.35	26.30	0	27,498	0.00%
2019/02/11	0	0.00	1	26.40	25.80	-1	28,180	0.00%
2019/01/29	0	0.00	1	26.35	26.10	-1	28,678	0.00%
2019/01/17	0	0.00	1	25.80	25.60	-1	31,591	0.00%
2019/01/15	0	0.00	10	26.20	26.60	-10	32,225	-0.03%
2019/01/14	10	25.30	0	0.00	24.90	10	32,476	0.03%
2019/01/11	10	25.95	10	26.65	26.95	0	32,773	0.00%
2019/01/08	4	27.31	3	26.40	26.45	1	33,861	0.00%
2019/01/07	1	26.20	0	0.00	26.50	1	33,744	0.00%
2019/01/04	0	0.00	1	25.45	25.35	-1	33,857	0.00%
2019/01/03	6	25.57	6	25.94	25.90	0	34,133	0.00%
2018/12/28	1	25.35	1	25.75	25.90	0	34,188	0.00%
2018/12/26	0	0.00	0.2	25.00	25.15	-0.2	33,591	0.00%
2018/12/25	0	0.00	12.1	24.65	25.00	-12.1	33,485	-0.04%
2018/12/24	11	24.81	0	0.00	24.30	11	32,466	0.03%
2018/12/21	2	30.50	9	29.85	29.85	-7	31,703	-0.02%
2018/12/20	2	33.45	0	0.00	33.15	2	30,989	0.01%
2018/12/19	5	34.75	5.4	35.33	33.50	-0.4	30,839	0.00%
2018/12/17	2	30.48	8	30.44	34.00	-6	30,131	-0.02%
2018/12/14	1	32.40	0	0.00	32.40	1	28,984	0.00%
2018/12/13	3	36.75	2	36.45	35.95	1	28,779	0.00%
2018/12/12	3	36.85	2	36.78	37.15	1	28,657	0.00%
2018/12/11	3	36.73	0	0.00	37.25	3	28,519	0.01%
2018/12/10	5	36.16	3	35.72	35.70	2	28,628	0.01%
2018/12/07	3	37.17	2	37.10	36.95	1	28,793	0.00%
2018/12/06	2	37.25	2	37.23	37.15	0	28,827	0.00%
2018/12/05	1	38.40	1	38.45	38.05	0	28,641	0.00%
2018/12/04	5	39.45	1	39.60	38.80	4	28,707	0.01%
2018/12/03	9	39.72	4	39.78	39.55	5	28,520	0.02%
2018/11/30	8	40.58	8.3	40.92	40.50	-0.3	28,076	0.00%
2018/11/28	1	39.45	0	0.00	39.50	1	24,866	0.00%
2018/11/27	5	40.51	2	39.45	39.60	3	24,623	0.01%
2018/11/26	0	0.00	3	39.97	42.40	-3	24,142	-0.01%
2018/11/23	1	39.00	1	38.70	39.05	0	23,760	0.00%
2018/11/22	1	39.90	1	39.00	39.00	0	23,704	0.00%
2018/11/21	2	40.00	2	39.80	40.00	0	23,783	0.00%
2018/11/20	2	39.45	2	39.75	39.45	0	23,649	0.00%
2018/11/19	2	40.13	3	39.97	39.75	-1	23,601	0.00%
2018/11/16	2	40.18	2	40.03	41.00	0	23,394	0.00%
2018/11/14	1	39.05	2	38.33	38.60	-1	22,939	0.00%
2018/11/13	1	37.60	0	0.00	38.00	1	22,676	0.00%
2018/11/09	1	39.00	0	0.00	39.00	1	22,757	0.00%
2018/11/08	3	39.60	4	39.71	39.60	-1	22,725	0.00%
2018/11/07	0	0.00	2	40.10	40.10	-2	22,718	-0.01%
2018/11/06	3	40.27	6	39.49	40.10	-3	22,607	-0.01%
2018/11/05	3	37.80	12	38.56	39.80	-9	22,259	-0.04%
2018/11/02	0	0.00	1	37.45	37.45	-1	21,966	0.00%
2018/11/01	9	37.00	9	36.94	37.20	0	21,945	0.00%
2018/10/31	0	0.00	1	34.50	36.00	-1	21,813	0.00%
2018/10/29	6	33.29	1	33.80	33.90	5	21,676	0.02%
2018/10/25	0	0.00	1	35.20	36.95	-1	21,657	0.00%
2018/10/19	1	36.50	1	37.50	37.50	0	22,296	0.00%
2018/10/18	8	39.64	7	40.56	37.20	1	22,007	0.00%
2018/10/17	1	40.90	4	39.85	41.25	-3	21,744	-0.01%
2018/10/15	1	38.20	1	38.05	38.00	0	22,531	0.00%
2018/10/11	0	0.00	1	38.20	38.60	-1	25,095	0.00%
2018/10/08	1	38.50	1	39.55	38.35	0	27,388	0.00%
2018/10/05	1	38.55	0	0.00	39.30	1	28,407	0.00%
2018/10/04	1	39.35	1	39.40	39.45	0	29,031	0.00%
2018/10/03	3	39.33	3	39.47	39.40	0	29,678	0.00%
2018/10/02	2	38.75	3	38.30	39.00	-1	31,099	0.00%
2018/10/01	4	38.38	1	38.45	37.20	3	31,768	0.01%
2018/09/28	12	40.37	6	40.17	40.30	6	31,799	0.02%
2018/09/27	0	0.00	3	38.88	39.15	-3	31,405	-0.01%
2018/09/26	1	38.25	2	38.20	38.30	-1	31,731	0.00%
2018/09/25	2	37.73	2	37.85	37.80	0	31,642	0.00%
2018/09/21	1	35.40	2	36.63	36.95	-1	31,567	0.00%
2018/09/14	3.3	36.55	5	37.11	36.75	-1.7	32,605	-0.01%
2018/09/13	2	36.28	5	35.76	36.55	-3	32,620	-0.01%
2018/09/12	1	33.75	4	33.36	34.10	-3	33,037	-0.01%
2018/09/11	1	33.00	2	32.20	32.90	-1	33,312	0.00%
2018/09/10	0	0.00	1	32.15	31.40	-1	33,526	0.00%
2018/09/07	0	0.00	5	34.90	34.60	-5	33,685	-0.01%
2018/09/06	5	35.50	0	0.00	35.50	5	33,649	0.01%
2018/09/04	5	36.60	0	0.00	36.50	5	33,932	0.01%
2018/09/03	0	0.00	1	36.45	36.45	-1	34,137	0.00%
2018/08/31	1	37.95	5	38.10	37.50	-4	34,049	-0.01%
2018/08/30	2.3	38.29	3	38.60	38.20	-0.7	34,000	0.00%
2018/08/29	1	38.10	7	38.00	38.00	-6	33,850	-0.02%
2018/08/28	2	37.85	3	37.95	37.90	-1	33,990	0.00%
2018/08/27	6	37.05	0	0.00	36.95	6	33,762	0.02%
2018/08/24	0	0.00	2	36.88	37.00	-2	33,703	-0.01%
2018/08/23	2	37.13	1	37.50	37.35	1	33,748	0.00%
2018/08/22	0	0.00	1	36.50	36.45	-1	33,591	0.00%
2018/08/21	9	36.31	4	36.03	37.00	5	33,515	0.01%
2018/08/20	3	34.80	5	34.62	34.90	-2	33,258	-0.01%
2018/08/17	0	0.00	1	36.40	35.95	-1	32,963	0.00%
2018/08/16	0	0.00	5	37.05	36.50	-5	32,932	-0.02%
2018/08/15	1	37.65	1	38.00	37.75	0	32,796	0.00%
2018/08/14	0	0.00	1	37.95	38.00	-1	32,689	0.00%
2018/08/13	0	0.00	1	37.40	37.85	-1	32,452	0.00%
2018/08/10	0	0.00	4	37.55	37.55	-4	32,335	-0.01%
2018/08/09	0	0.00	1	38.50	38.50	-1	32,402	0.00%
2018/08/08	1	38.45	1	38.40	38.50	0	32,045	0.00%
2018/08/07	0	0.00	1	38.80	37.80	-1	31,959	0.00%
2018/08/06	0	0.00	2	38.43	38.40	-2	31,876	-0.01%
2018/08/03	1	38.30	4	38.64	38.30	-3	31,840	-0.01%
2018/08/02	4	38.54	2	38.70	38.25	2	31,622	0.01%
2018/08/01	8	39.42	4	38.88	38.55	4	31,208	0.01%
2018/07/31	3	38.75	5	39.35	39.00	-2	30,949	-0.01%
2018/07/30	7	40.03	5	39.68	38.85	2	30,952	0.01%
2018/07/27	4	39.99	3	40.52	40.30	1	30,732	0.00%
2018/07/26	10	39.94	15.1	39.92	41.00	-5.1	30,091	-0.02%
2018/07/25	1	37.80	3	37.80	37.80	-2	28,944	-0.01%
2018/07/24	3	38.05	4	38.31	37.85	-1	28,687	0.00%
2018/07/23	4	36.66	11	37.16	37.70	-7	28,353	-0.02%
2018/07/20	12	38.11	8	38.03	37.85	4	28,098	0.01%
2018/07/19	6.1	37.89	14	37.57	39.10	-7.9	27,102	-0.03%
2018/07/18	28	38.09	13	38.41	36.30	15	26,238	0.06%
2018/07/17	56	37.08	75	37.45	38.50	-19	24,840	-0.08%
2018/07/16	9	36.31	9	36.41	36.90	0	24,405	0.00%
2018/07/13	4	34.10	5	33.81	35.30	-1	23,929	0.00%
2018/07/12	12	32.58	13	32.87	33.10	-1	24,538	0.00%
2018/07/11	9	31.88	3	32.45	32.20	6	23,919	0.03%
2018/07/10	6	32.58	5	32.22	31.30	1	23,340	0.00%
2018/07/09	7	30.22	7	29.99	30.90	0	22,037	0.00%
2018/07/06	5	28.23	4	28.48	28.10	1	21,204	0.00%
2018/07/05	4	27.55	1	27.75	27.80	3	20,833	0.01%
2018/07/04	2	28.00	5	27.89	28.15	-3	21,097	-0.01%
2018/07/02	0	0.00	1	26.95	27.00	-1	20,737	0.00%
2018/06/29	1	27.10	2	27.25	27.10	-1	20,693	0.00%
2018/06/27	1	26.30	5	26.55	26.50	-4	20,964	-0.02%
2018/06/25	6	27.91	2	28.60	27.00	4	21,130	0.02%
2018/06/21	1	26.50	1	27.20	27.90	0	20,985	0.00%
2018/06/20	1	25.85	1	26.80	27.00	0	21,129	0.00%
2018/06/19	4	26.34	2	26.50	26.30	2	21,445	0.01%
2018/06/15	8	25.74	4	25.86	26.10	4	21,482	0.02%
2018/06/13	6	24.78	5	25.15	24.75	1	21,610	0.00%
2018/06/12	0	0.00	1	25.50	25.75	-1	21,844	0.00%
2018/06/08	0	0.00	1	23.30	23.30	-1	22,829	0.00%
2018/06/06	0	0.00	1	23.45	23.40	-1	23,888	0.00%
2018/06/05	2	23.68	2	23.73	23.55	0	24,446	0.00%
2018/05/29	0	0.00	1	22.75	22.75	-1	25,592	0.00%
2018/05/24	1	24.10	1	23.75	23.65	0	25,851	0.00%
2018/05/22	0	0.00	1	22.85	22.65	-1	26,037	0.00%
2018/05/21	1	22.75	0	0.00	23.00	1	26,254	0.00%
2018/05/17	0	0.00	1	22.80	23.20	-1	26,496	0.00%
2018/05/16	1	22.20	0	0.00	22.30	1	26,423	0.00%
2018/05/02	5	21.85	6	22.34	21.85	-1	27,866	0.00%
2018/04/30	0.7	22.25	1	22.05	22.25	-0.3	28,055	0.00%
2018/04/27	10	21.65	11	22.15	21.50	-1	28,147	0.00%
2018/04/26	6	21.90	5	21.81	21.00	1	28,129	0.00%
2018/04/25	0	0.00	2.3	24.19	23.20	-2.3	28,948	-0.01%
2018/04/24	0.6	24.65	1	24.65	24.65	-0.4	30,043	0.00%
2018/04/20	1	26.60	1	26.15	26.60	0	31,914	0.00%
2018/04/19	4	25.05	1	25.30	26.00	3	31,765	0.01%
2018/04/18	19	25.11	5	24.42	25.10	14	31,735	0.04%
2018/04/16	0	0.00	2.3	23.27	22.90	-2.3	31,112	-0.01%
2018/04/10	5	23.35	9	23.41	22.75	-4	32,878	-0.01%
2018/04/09	3	22.85	3	22.92	22.85	0	32,705	0.00%
2018/04/02	4	22.39	6	22.57	22.20	-2	33,321	-0.01%
2018/03/31	9	22.23	12	22.23	22.25	-3	33,665	-0.01%
2018/03/30	8	21.93	9	22.04	22.45	-1	34,037	0.00%
2018/03/29	8	21.93	5	22.14	21.10	3	34,292	0.01%
2018/03/28	1	22.85	1	23.00	22.25	0	34,780	0.00%
2018/03/27	10	22.55	10	22.93	22.50	0	35,612	0.00%
2018/03/26	1.9	22.26	0	0.00	22.40	1.9	35,658	0.01%
2018/03/23	9	21.72	28	20.77	22.60	-19	35,662	-0.05%
2018/03/22	2	21.10	10	21.60	20.60	-8	35,100	-0.02%
2018/03/15	4.4	22.85	5	22.95	23.40	-0.6	36,500	0.00%
2018/03/14	4	22.65	44	22.36	22.70	-40	36,098	-0.11%
2018/03/13	8	22.64	6	22.79	22.70	2	36,315	0.01%
2018/03/12	12	22.63	0	0.00	22.50	12	37,135	0.03%
2018/03/08	11	24.78	1	25.25	24.70	10	36,993	0.03%
2018/03/07	3	24.57	13	24.37	24.45	-10	36,686	-0.03%
2018/03/06	0.6	24.05	1	24.75	24.05	-0.4	37,174	0.00%
2018/03/05	2	24.83	2	24.95	24.55	0	38,010	0.00%
2018/03/01	8	25.60	8	25.69	25.20	0	39,166	0.00%
2018/02/27	7	25.70	5	25.85	25.30	2	40,119	0.00%
2018/02/26	28	25.96	12	26.02	25.85	16	40,682	0.04%
2018/02/23	8	25.91	8	26.19	25.95	0	41,882	0.00%
2018/02/22	21	25.63	8	25.38	25.50	13	42,156	0.03%
2018/02/21	52	24.84	8	24.78	25.10	44	43,062	0.10%
2018/02/08	0.6	22.65	1	22.95	22.75	-0.4	45,765	0.00%
2018/02/06	1	23.65	1	23.80	22.45	0	45,631	0.00%
2018/02/02	0	0.00	1	23.85	24.20	-1	44,938	0.00%
2018/02/01	3	24.10	3	24.25	23.85	0	44,976	0.00%
2018/01/30	8	23.42	8	23.25	23.80	0	44,613	0.00%
2018/01/26	6	23.95	6	24.09	24.40	0	43,975	0.00%
2018/01/25	23	24.23	21	24.09	23.35	2	43,454	0.00%
2018/01/24	1	26.10	1	26.30	25.15	0	43,046	0.00%
2018/01/23	5	25.66	5	25.81	25.80	0	42,885	0.00%
2018/01/22	2	26.10	2	26.25	25.65	0	42,862	0.00%
2018/01/19	8	25.79	10	25.70	26.40	-2	42,647	0.00%
2018/01/18	13.2	26.83	21	27.21	25.40	-7.8	41,939	-0.02%
2018/01/17	23	27.60	29	27.43	27.35	-6	41,695	-0.01%
2018/01/16	45	25.87	48	26.66	27.40	-3	40,665	-0.01%
2018/01/15	7	24.75	6	24.64	25.05	1	39,476	0.00%
2018/01/12	0	0.00	5	24.20	24.10	-5	38,812	-0.01%
2018/01/10	7.3	23.78	13.5	23.60	23.60	-6.2	37,431	-0.02%
2018/01/09	76.9	22.84	43	22.43	22.15	33.9	36,748	0.09%
2018/01/08	1	22.15	9	21.83	22.60	-8	36,228	-0.02%
2018/01/05	10	20.40	11	20.60	20.55	-1	36,017	0.00%
2018/01/04	15	20.00	8	20.03	20.30	7	35,795	0.02%
2018/01/03	0	0.00	5	19.45	19.80	-5	35,508	-0.01%