大同 (2371)-兆豐-新營券商分點個股進出

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－兆豐-新營券商分點個股進出

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

兆豐-新營券商分點個股進出
兆豐-新營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	71.2	50.11	60	51.47	52.40	11.2	12,365	0.09%
2024/11/21	11	48.40	19	48.82	48.40	-8	11,086	-0.07%
2024/11/20	8	47.65	1	48.10	47.60	7	10,876	0.06%
2024/11/19	0	0.00	6	48.07	48.00	-6	10,979	-0.05%
2024/11/15	1	47.30	27	47.17	47.80	-26	11,209	-0.23%
2024/11/14	0	0.00	1	44.75	45.00	-1	11,010	-0.01%
2024/11/13	2	44.60	3	45.08	45.15	-1	11,194	-0.01%
2024/11/12	2	45.00	0	0.00	45.00	2	11,475	0.02%
2024/11/11	1	46.00	0	0.00	46.30	1	11,684	0.01%
2024/11/08	0.7	46.79	5	46.40	46.45	-4.3	11,794	-0.04%
2024/11/07	1	46.70	2	47.00	47.20	-1	12,002	-0.01%
2024/11/06	43	47.03	3	47.45	46.70	40	12,122	0.33%
2024/11/05	1	46.85	4	46.88	46.60	-3	12,341	-0.02%
2024/11/04	4	46.25	31	46.13	46.85	-27	12,748	-0.21%
2024/11/01	10	43.90	7	44.29	44.95	3	12,922	0.02%
2024/10/30	5	44.75	2	44.75	44.25	3	13,090	0.02%
2024/10/29	10	44.29	3	44.50	44.45	7	13,211	0.05%
2024/10/28	0	0.00	9	45.02	45.25	-9	13,238	-0.07%
2024/10/24	7	44.37	0	0.00	44.15	7	13,592	0.05%
2024/10/23	5	45.06	4.1	45.62	45.00	0.9	13,697	0.01%
2024/10/22	8	45.04	4	45.00	45.00	4	13,974	0.03%
2024/10/21	3	45.33	1	46.00	45.25	2	14,479	0.01%
2024/10/18	6	45.56	2	45.40	45.40	4	14,777	0.03%
2024/10/17	2	46.10	9	45.86	46.15	-7	14,947	-0.05%
2024/10/16	10	45.00	0	0.00	45.00	10	15,277	0.07%
2024/10/15	1	46.10	0	0.00	45.80	1	15,309	0.01%
2024/10/14	7	46.19	0	46.45	46.10	7	15,399	0.05%
2024/10/11	0	46.70	1	47.00	46.55	-1	15,604	-0.01%
2024/10/09	26.7	46.55	10	47.00	46.10	16.7	15,933	0.10%
2024/10/08	25.2	47.38	0	0.00	47.25	25.2	16,105	0.16%
2024/10/07	12	48.03	5	48.36	48.50	7	16,298	0.04%
2024/10/04	10	47.18	1	47.55	47.40	9	16,448	0.05%
2024/10/01	12	47.95	1	48.10	48.10	11	16,571	0.07%
2024/09/30	1	49.60	1	49.45	49.15	0	16,810	0.00%
2024/09/27	17.1	50.11	14	51.24	49.85	3.1	16,833	0.02%
2024/09/26	5	50.29	13	49.92	50.00	-8	16,671	-0.05%
2024/09/25	1	48.35	0	0.00	48.35	1	16,476	0.01%
2024/09/23	0	0.00	19	48.39	48.40	-19	16,760	-0.11%
2024/09/18	3	48.35	18	48.65	47.80	-15	17,447	-0.09%
2024/09/16	12	48.33	5	48.03	48.45	7	17,684	0.04%
2024/09/13	18	47.08	28	48.09	47.60	-10	18,149	-0.06%
2024/09/12	27	46.89	15	46.81	46.50	12	18,840	0.06%
2024/09/11	18	44.80	26	45.26	45.80	-8	19,794	-0.04%
2024/09/10	11	42.94	18	43.55	43.70	-7	22,500	-0.03%
2024/09/09	12	40.46	17	42.40	43.35	-5	24,814	-0.02%
2024/09/06	2	41.98	0	0.00	41.90	2	25,134	0.01%
2024/09/05	13	42.54	0	0.00	42.10	13	25,244	0.05%
2024/09/04	24	43.62	7	44.40	43.45	17	25,549	0.07%
2024/09/03	6	46.15	11	46.07	45.80	-5	25,836	-0.02%
2024/09/02	2	45.55	0	0.00	45.20	2	25,789	0.01%
2024/08/30	7	45.59	2	45.45	45.80	5	25,845	0.02%
2024/08/29	1	45.50	7	45.49	45.45	-6	25,984	-0.02%
2024/08/28	1	45.50	0	0.00	45.90	1	26,016	0.00%
2024/08/27	1	45.70	8	46.00	46.10	-7	26,173	-0.03%
2024/08/26	4	45.94	7	46.06	45.85	-3	26,419	-0.01%
2024/08/23	4	44.80	9	45.22	46.05	-5	26,491	-0.02%
2024/08/21	8	46.40	13	46.13	45.60	-5	26,964	-0.02%
2024/08/20	1	45.85	2	45.85	45.85	-1	27,447	0.00%
2024/08/19	5	45.95	0	0.00	45.35	5	28,128	0.02%
2024/08/16	0	0.00	12	45.47	45.25	-12	28,131	-0.04%
2024/08/15	3	45.72	0	0.00	45.25	3	28,330	0.01%
2024/08/14	9	46.14	3	45.53	46.35	6	28,454	0.02%
2024/08/13	0	0.00	17.2	45.75	46.30	-17.2	28,432	-0.06%
2024/08/12	2	47.20	2.3	47.92	47.65	-0.3	28,664	0.00%
2024/08/09	2	47.33	8	47.56	46.80	-6	29,119	-0.02%
2024/08/08	2	46.70	2	46.30	45.85	0	29,815	0.00%
2024/08/07	4	46.39	4	46.95	47.30	0	31,118	0.00%
2024/08/06	1	43.80	6	42.21	43.45	-5	31,592	-0.02%
2024/08/05	16	44.60	45	44.33	44.00	-29	32,385	-0.09%
2024/08/02	18.3	49.44	3	49.67	48.85	15.3	33,770	0.05%
2024/08/01	0.3	50.50	1	50.70	50.80	-0.7	34,314	0.00%
2024/07/31	1	50.30	7	50.03	50.00	-6	34,892	-0.02%
2024/07/30	7	49.89	0	0.00	50.50	7	36,217	0.02%
2024/07/29	5.2	50.80	0	0.00	50.00	5.2	37,526	0.01%
2024/07/26	1	51.50	5	52.00	51.60	-4	38,278	-0.01%
2024/07/23	1.4	51.73	3.1	52.26	52.40	-1.7	39,299	0.00%
2024/07/22	11.5	51.29	14	51.41	50.40	-2.5	41,384	-0.01%
2024/07/19	20	53.65	1	53.70	53.30	19	42,796	0.04%
2024/07/18	6.4	54.89	6	54.95	55.10	0.4	45,811	0.00%
2024/07/17	13	55.55	3	56.47	55.20	10	48,756	0.02%
2024/07/16	2	56.15	1	56.70	55.80	1	54,156	0.00%
2024/07/15	6	56.10	1	55.90	55.90	5	61,712	0.01%
2024/07/12	7.5	56.55	0	0.00	56.00	7.5	66,709	0.01%
2024/07/11	6.5	56.98	3	57.47	56.50	3.5	71,128	0.00%
2024/07/10	6	56.88	0	0.00	57.00	6	73,155	0.01%
2024/07/09	3	56.47	7	56.57	56.90	-4	77,327	-0.01%
2024/07/08	10.4	56.06	0	0.00	55.80	10.4	80,694	0.01%
2024/07/05	13	57.58	1.1	57.57	57.40	11.9	81,811	0.01%
2024/07/04	14.1	57.07	5.3	57.38	57.50	8.9	82,160	0.01%
2024/07/03	10.4	55.96	2	56.10	55.90	8.4	82,978	0.01%
2024/07/02	9.2	55.89	3	56.00	55.70	6.2	83,645	0.01%
2024/07/01	12.2	56.57	7	56.96	56.40	5.2	83,876	0.01%
2024/06/28	4	57.25	4	57.28	57.00	0	84,812	0.00%
2024/06/27	2	57.40	1	57.90	57.10	1	85,438	0.00%
2024/06/26	6	58.23	7	58.39	57.70	-1	86,240	0.00%
2024/06/25	18	58.37	13	57.86	58.90	5	88,025	0.01%
2024/06/24	7	57.30	9	57.50	57.10	-2	89,856	0.00%
2024/06/21	9.1	58.44	4	58.13	57.90	5.1	92,872	0.01%
2024/06/20	15	58.93	19.5	58.87	58.60	-4.5	93,301	0.00%
2024/06/19	68.5	58.47	41.5	58.04	57.90	27	93,020	0.03%
2024/06/18	62	60.58	40	60.14	60.10	22	92,347	0.02%
2024/06/17	98.2	60.15	85.2	60.79	60.30	13.1	91,143	0.01%
2024/06/14	70.3	57.65	37.2	57.91	57.60	33.1	88,333	0.04%
2024/06/13	17	54.98	19.5	54.42	55.70	-2.5	85,884	0.00%
2024/06/12	0.8	54.11	2	54.20	54.00	-1.2	85,712	0.00%
2024/06/11	9	55.23	2	54.90	54.80	7	85,653	0.01%
2024/06/07	9	55.23	21	55.52	56.00	-12	85,656	-0.01%
2024/06/06	1	53.60	4	53.58	53.60	-3	85,683	0.00%
2024/06/05	6	54.33	6	54.17	54.10	0	85,997	0.00%
2024/06/04	11	55.27	7	54.86	54.40	4	86,422	0.00%
2024/06/03	3	54.90	0	0.00	54.90	3	86,617	0.00%
2024/05/31	2	54.50	0	0.00	54.20	2	87,292	0.00%
2024/05/30	12	54.38	14.2	54.57	54.30	-2.2	87,589	0.00%
2024/05/29	12	55.59	6	55.60	55.30	6	88,352	0.01%
2024/05/28	7	56.37	1	56.50	56.20	6	89,389	0.01%
2024/05/27	20.1	56.88	4.3	56.73	56.80	15.8	90,439	0.02%
2024/05/24	14.8	54.90	26.2	54.87	55.40	-11.4	90,558	-0.01%
2024/05/23	9.5	56.01	23.1	56.65	55.40	-13.6	90,651	-0.02%
2024/05/22	7.1	58.22	5	58.10	58.00	2.1	90,576	0.00%
2024/05/21	8.4	58.75	5	58.70	58.90	3.4	91,475	0.00%
2024/05/20	6	60.12	15.7	60.10	59.70	-9.7	91,288	-0.01%
2024/05/17	2.3	59.69	3	60.00	60.10	-0.7	91,264	0.00%
2024/05/16	11.1	59.80	2	59.50	59.30	9.1	91,331	0.01%
2024/05/15	7.1	60.21	8	60.39	59.80	-0.9	91,268	0.00%
2024/05/14	44.3	60.47	3	60.00	60.00	41.3	90,961	0.05%
2024/05/13	104	60.85	53	61.08	61.70	51	90,216	0.06%	大買/
2024/05/10	31	64.46	8	63.88	64.10	23	88,919	0.03%
2024/05/09	22.5	66.73	25	66.46	65.00	-2.5	88,404	0.00%
2024/05/08	11.2	66.96	90	66.73	66.80	-78.8	87,233	-0.09%
2024/05/07	4.1	64.40	40	63.91	64.20	-35.9	85,613	-0.04%
2024/05/06	36.2	63.23	15	63.17	62.70	21.2	84,907	0.02%
2024/05/03	34.1	64.24	50	64.37	63.80	-15.9	84,286	-0.02%
2024/05/02	44.1	66.82	17	66.99	65.60	27.1	82,991	0.03%
2024/04/30	5.2	65.31	30	65.33	65.40	-24.8	81,769	-0.03%
2024/04/29	27.1	67.26	34	66.85	66.10	-7	81,429	-0.01%
2024/04/26	84.6	68.51	25	67.72	67.50	59.6	80,497	0.07%
2024/04/25	24.5	68.62	35	68.74	69.00	-10.5	78,243	-0.01%
2024/04/24	51.1	68.17	93.1	68.66	68.40	-42	76,509	-0.05%
2024/04/23	89.3	65.05	172	65.13	64.10	-82.7	73,696	-0.11%	大賣/
2024/04/22	228	67.71	112	69.43	65.40	116	70,731	0.16%	大買/大賣/鉅額交易
2024/04/19	165	67.32	179	68.05	69.10	-14	65,278	-0.02%	大買/大賣/
2024/04/18	139.2	65.34	125	65.24	64.40	14.2	57,904	0.02%	大買/大賣/
2024/04/17	52	63.19	119.7	63.52	64.30	-67.7	53,106	-0.13%	大賣/
2024/04/16	65	59.12	85.6	59.34	58.50	-20.6	49,311	-0.04%
2024/04/15	135	61.94	98.5	62.13	61.40	36.5	47,576	0.08%	大買/
2024/04/12	78.1	59.39	90.6	59.56	60.50	-12.5	43,297	-0.03%
2024/04/11	82	56.95	36	56.84	56.10	46	39,668	0.12%
2024/04/10	31	55.79	41	55.64	55.60	-10	38,329	-0.03%
2024/04/09	39	54.87	16.2	55.20	56.50	22.8	37,828	0.06%
2024/04/08	62.8	56.42	126	56.26	55.50	-63.3	36,676	-0.17%	大賣/
2024/04/03	37.1	56.06	32	56.07	55.80	5.1	35,957	0.01%
2024/04/02	47.5	57.33	13.2	57.36	56.90	34.4	35,641	0.10%
2024/04/01	23.7	56.36	118	56.21	56.30	-94.4	34,583	-0.27%	大賣/
2024/03/29	45.1	57.81	33.8	57.30	56.50	11.4	33,852	0.03%
2024/03/28	40.6	58.19	56.1	58.67	57.70	-15.5	32,860	-0.05%
2024/03/27	71	56.65	49.5	56.86	55.00	21.6	30,836	0.07%
2024/03/26	92.2	55.40	56.5	56.04	57.30	35.8	28,680	0.12%
2024/03/25	49	51.10	66.3	51.46	52.10	-17.3	25,924	-0.07%
2024/03/22	8	48.66	4	49.25	49.10	4	25,168	0.02%
2024/03/21	7	48.79	17.2	48.95	49.25	-10.2	24,898	-0.04%
2024/03/20	22	47.67	4	48.31	47.15	18	24,771	0.07%
2024/03/19	21	48.11	15.7	48.91	47.65	5.3	24,685	0.02%
2024/03/18	3.3	48.26	13	47.88	48.20	-9.8	24,729	-0.04%
2024/03/15	14.1	47.60	2	48.00	47.10	12.1	24,833	0.05%
2024/03/14	7.1	48.49	0	0.00	48.35	7.1	24,911	0.03%
2024/03/13	8	49.46	2	49.08	48.65	6	25,374	0.02%
2024/03/12	27	50.08	7	50.35	49.40	20	25,446	0.08%
2024/03/11	82	51.04	15	51.66	51.10	67	25,129	0.27%
2024/03/08	13	50.22	8.8	51.36	50.00	4.2	25,079	0.02%
2024/03/07	10	52.17	33	52.49	52.50	-23	24,578	-0.09%
2024/03/06	9	53.36	19.3	53.52	53.00	-10.3	24,338	-0.04%
2024/03/05	24.3	52.74	24.1	52.37	52.20	0.1	23,679	0.00%
2024/03/04	19.1	53.90	31.1	53.43	53.00	-12	23,361	-0.05%
2024/03/01	31.1	52.74	30.1	52.62	53.40	1	22,505	0.00%
2024/02/29	39	49.85	102.4	50.29	51.90	-63.4	21,476	-0.30%	大賣/
2024/02/27	15	47.66	6	48.23	48.40	9	20,553	0.04%
2024/02/26	36	47.93	18.2	48.09	48.15	17.8	20,060	0.09%
2024/02/23	11.1	46.21	30	46.40	46.75	-18.9	19,334	-0.10%
2024/02/22	34	46.27	80	46.82	45.40	-46	18,630	-0.25%
2024/02/21	8	44.35	1	44.75	44.40	7	17,449	0.04%
2024/02/20	30	44.17	3	44.20	44.00	27	17,456	0.15%
2024/02/19	3	45.10	20	45.18	45.35	-17	17,640	-0.10%
2024/02/16	65	44.49	11	44.45	44.10	54	17,583	0.31%
2024/02/15	5	45.45	7	45.90	46.30	-2	17,157	-0.01%
2024/02/05	4	44.38	8	44.59	45.00	-4	16,901	-0.02%
2024/02/02	5	45.40	13	45.15	45.30	-8	16,724	-0.05%
2024/02/01	1	45.15	17.9	44.96	45.15	-16.9	16,541	-0.10%
2024/01/31	5	43.95	0	0.00	43.85	5	16,288	0.03%
2024/01/30	4	43.50	1	43.75	43.55	3	16,196	0.02%
2024/01/29	0	0.00	1	43.80	43.70	-1	16,166	-0.01%
2024/01/26	7	42.96	1	43.00	43.25	6	16,132	0.04%
2024/01/25	0	0.00	3	43.43	43.55	-3	16,102	-0.02%
2024/01/24	0	0.00	65	43.95	44.00	-65	16,027	-0.41%
2024/01/23	5	42.80	10	43.12	43.30	-5	15,843	-0.03%
2024/01/22	0	0.00	47	41.92	41.90	-47	15,250	-0.31%
2024/01/19	5	40.10	6.7	40.15	40.40	-1.7	15,055	-0.01%
2024/01/18	11	39.17	1	38.80	39.20	10	15,014	0.07%
2024/01/17	55	40.79	11	40.12	38.90	44	14,868	0.30%
2024/01/16	14	42.54	0	0.00	42.15	14	14,429	0.10%
2024/01/15	4	43.60	6	44.20	43.35	-2	14,307	-0.01%
2024/01/12	17	43.15	0	0.00	43.00	17	14,205	0.12%
2024/01/11	3	44.57	5	44.20	44.55	-2	13,967	-0.01%
2024/01/10	22	44.44	23	45.62	43.85	-1	13,784	-0.01%
2024/01/09	13	43.78	58	44.40	45.20	-45	13,044	-0.34%
2024/01/08	7	43.07	24	43.16	43.00	-17	12,562	-0.14%
2024/01/05	0	0.00	32	42.39	42.40	-32	12,416	-0.26%
2024/01/04	30	41.95	0	0.00	41.95	30	12,394	0.24%
2024/01/03	2	42.38	1	42.75	42.25	1	12,384	0.01%
2024/01/02	1	42.65	7	42.71	42.25	-6	12,332	-0.05%
2023/12/29	8	41.94	0	0.00	42.00	8	12,419	0.06%
2023/12/28	1	42.50	1	42.70	42.50	0	12,470	0.00%
2023/12/27	0	0.00	2	42.45	42.05	-2	12,511	-0.02%
2023/12/26	3	42.20	0	0.00	41.90	3	12,484	0.02%
2023/12/25	0.1	42.30	0	0.00	42.15	0.1	12,479	0.00%
2023/12/22	11	42.05	0	0.00	41.80	11	12,460	0.09%
2023/12/21	23.2	42.42	20	42.98	42.05	3.2	12,706	0.03%
2023/12/20	25	43.59	46	43.34	43.50	-21	12,549	-0.17%
2023/12/19	10	41.15	5.1	41.20	41.10	4.9	12,119	0.04%
2023/12/18	8	40.86	0	0.00	41.10	8	12,120	0.07%
2023/12/15	3	41.78	13	41.87	41.15	-10	12,140	-0.08%
2023/12/14	1	42.45	0	0.00	42.20	1	12,057	0.01%
2023/12/13	22.1	42.95	3	42.35	42.35	19.1	12,046	0.16%
2023/12/12	12	44.02	0	0.00	44.00	12	12,480	0.10%
2023/12/11	3	43.77	8	43.86	44.10	-5	12,984	-0.04%
2023/12/08	11	43.27	6	43.58	43.10	5	12,876	0.04%
2023/12/07	2	41.80	52.1	42.17	42.00	-50.1	12,339	-0.41%
2023/12/06	79.1	40.70	0	0.00	40.20	79.1	11,933	0.66%
2023/12/05	24	41.65	29.1	42.12	41.65	-5.1	11,799	-0.04%
2023/12/04	3.1	40.34	3.1	40.63	40.55	-0.1	11,563	0.00%
2023/12/01	14	40.20	0	0.00	40.05	14	11,742	0.12%
2023/11/30	15.6	40.36	15	40.60	40.35	0.6	12,005	0.00%
2023/11/29	0.1	40.48	2	40.55	40.85	-1.9	12,862	-0.01%
2023/11/28	22	40.44	2	40.38	40.50	20	12,710	0.16%
2023/11/27	20	40.23	10	40.48	40.45	10	12,563	0.08%
2023/11/24	18	39.78	21.1	40.08	40.10	-3.1	12,470	-0.03%
2023/11/23	6.1	38.56	16	38.81	38.80	-9.9	12,257	-0.08%
2023/11/22	4	38.33	12	38.15	38.10	-8	12,272	-0.07%
2023/11/21	1	38.55	5	38.45	38.45	-4	12,316	-0.03%
2023/11/20	2.1	38.51	0	0.00	38.45	2.1	12,360	0.02%
2023/11/17	8	38.73	5.1	38.46	38.30	2.9	12,353	0.02%
2023/11/16	21.1	38.10	16.2	38.72	38.80	4.9	12,346	0.04%
2023/11/15	18.1	37.38	8.3	37.28	36.90	9.8	11,939	0.08%
2023/11/14	0	0.00	10	36.30	36.30	-10	11,891	-0.08%
2023/11/13	10.1	36.25	14	36.06	36.45	-3.9	12,101	-0.03%
2023/11/10	1	36.05	30	36.14	35.95	-29	12,183	-0.24%
2023/11/09	0	0.00	7	36.71	36.60	-7	12,331	-0.06%
2023/11/08	11.1	37.13	3.3	36.94	36.80	7.8	12,513	0.06%
2023/11/06	0.1	36.85	4.2	36.77	36.95	-4.1	13,005	-0.03%
2023/11/03	7	36.63	10.1	36.65	36.35	-3.1	13,287	-0.02%
2023/11/02	3.5	36.29	22.2	36.32	36.30	-18.7	13,822	-0.14%
2023/11/01	3.1	35.51	0	0.00	35.75	3.1	13,894	0.02%
2023/10/30	10.1	37.17	0	0.00	37.00	10.1	14,145	0.07%
2023/10/27	6.3	37.18	1	37.00	37.15	5.3	14,306	0.04%
2023/10/26	18.2	37.65	0	0.00	37.30	18.2	14,774	0.12%
2023/10/25	12	39.03	0	0.00	38.65	12	14,980	0.08%
2023/10/24	11.1	38.10	0	0.00	38.40	11.1	15,360	0.07%
2023/10/23	5	39.19	0	0.00	38.50	5	15,823	0.03%
2023/10/20	8.3	38.62	0	0.00	38.60	8.3	15,995	0.05%
2023/10/19	7.1	39.48	1	39.40	39.20	6	16,190	0.04%
2023/10/18	16.2	40.17	0	0.00	40.10	16.2	16,362	0.10%
2023/10/17	14.1	41.53	0	0.00	41.00	14.1	16,531	0.09%
2023/10/16	8.1	41.89	9	42.24	41.70	-0.9	17,123	-0.01%
2023/10/13	8	43.50	0	0.00	43.20	8	17,958	0.04%
2023/10/12	1	44.05	0	0.00	44.10	1	19,531	0.01%
2023/10/11	4	43.80	1	43.70	43.70	3	20,848	0.01%
2023/10/06	1.2	44.47	0	0.00	43.65	1.2	21,305	0.01%
2023/10/05	2.1	44.69	4.4	44.58	44.45	-2.4	21,861	-0.01%
2023/10/04	3.1	42.49	0	0.00	43.15	3.1	22,495	0.01%
2023/10/03	2.1	43.50	0	0.00	43.35	2.1	22,895	0.01%
2023/10/02	0.1	44.40	0	0.00	44.10	0.1	23,583	0.00%
2023/09/27	0.1	44.05	0	0.00	44.05	0.1	24,546	0.00%
2023/09/26	12	44.64	0	0.00	44.05	12	25,045	0.05%
2023/09/25	25	44.78	5	44.94	44.40	20	25,420	0.08%
2023/09/22	5	44.59	1.1	44.50	44.65	3.9	26,219	0.01%
2023/09/21	7.1	43.86	11	43.86	43.85	-3.9	26,819	-0.01%
2023/09/20	13.1	44.94	5	45.15	44.35	8.1	27,851	0.03%
2023/09/19	15.2	45.91	21	45.96	45.35	-5.8	28,965	-0.02%
2023/09/18	11.2	45.02	3	45.08	44.80	8.2	30,060	0.03%
2023/09/15	6.1	44.20	3	44.38	44.75	3.1	31,694	0.01%
2023/09/14	32	44.63	4.1	44.63	44.50	27.9	32,984	0.08%
2023/09/13	6.2	48.13	1.2	48.54	48.55	5	32,957	0.02%
2023/09/12	1.2	48.19	1	48.25	48.20	0.2	35,268	0.00%
2023/09/11	7.7	48.11	4	48.10	48.20	3.7	36,414	0.01%
2023/09/08	0.1	48.65	12	48.77	48.75	-11.9	36,555	-0.03%
2023/09/07	4.2	47.85	1	48.50	48.60	3.2	36,697	0.01%
2023/09/06	5.1	47.85	5	48.00	48.45	0.1	36,960	0.00%
2023/09/05	3.1	46.46	17	46.95	47.80	-13.9	37,121	-0.04%
2023/09/04	66.9	47.23	10	46.56	46.35	56.9	37,065	0.15%
2023/09/01	1.1	50.78	5	51.26	50.80	-3.9	36,376	-0.01%
2023/08/31	5	50.72	2	51.20	50.60	3	36,784	0.01%
2023/08/30	6.1	50.65	12	51.25	51.30	-5.9	37,188	-0.02%
2023/08/29	0	0.00	17	51.28	51.30	-17	37,936	-0.04%
2023/08/28	25.5	50.17	0	0.00	50.00	25.5	38,633	0.07%
2023/08/25	2.1	50.54	1.3	51.51	51.20	0.8	40,146	0.00%
2023/08/24	2.1	50.40	11	51.04	51.00	-9	41,339	-0.02%
2023/08/23	0.4	49.66	6	50.13	50.10	-5.7	42,583	-0.01%
2023/08/22	8.7	49.64	1	49.85	49.50	7.7	43,485	0.02%
2023/08/21	12.2	50.39	7	50.99	50.40	5.2	44,155	0.01%
2023/08/18	17.4	50.99	3	51.90	50.60	14.4	44,402	0.03%
2023/08/17	7	51.69	11.3	51.97	52.20	-4.3	44,375	-0.01%
2023/08/16	10.1	50.99	10	51.00	51.10	0.1	44,369	0.00%
2023/08/15	9.3	50.80	16	51.47	51.50	-6.8	44,880	-0.02%
2023/08/14	7.4	50.81	25	50.61	50.70	-17.6	45,647	-0.04%
2023/08/11	8.3	51.31	45.5	51.54	51.70	-37.2	45,956	-0.08%
2023/08/10	12.6	50.32	7.5	50.32	49.70	5.1	46,275	0.01%
2023/08/09	8	51.68	9	52.43	51.60	-1	47,828	0.00%
2023/08/08	19.5	51.62	37	51.74	52.00	-17.6	48,881	-0.04%
2023/08/07	10.6	49.85	6	50.00	50.30	4.6	48,685	0.01%
2023/08/04	7.6	49.03	5	49.45	49.10	2.6	48,602	0.01%
2023/08/02	9	49.03	2	50.20	48.90	7	48,614	0.01%
2023/08/01	2	49.40	3	49.55	49.60	-1	48,699	0.00%
2023/07/31	10	50.04	12.5	50.18	49.50	-2.5	48,511	-0.01%
2023/07/28	9	48.54	10	48.95	48.55	-1	48,043	0.00%
2023/07/27	17.1	49.60	16	50.16	49.35	1.1	47,803	0.00%
2023/07/26	45	51.44	26	51.85	50.30	19	47,496	0.04%
2023/07/25	4.5	51.87	9	51.89	51.30	-4.6	46,907	-0.01%
2023/07/24	13	51.78	10	51.48	51.00	3	46,661	0.01%
2023/07/21	13.5	52.87	32	52.80	52.80	-18.5	46,230	-0.04%
2023/07/20	25	52.51	7	52.40	52.60	18	46,001	0.04%
2023/07/19	15	52.01	21	52.15	51.30	-6	45,630	-0.01%
2023/07/18	28	50.72	28	50.32	51.00	0	44,970	0.00%
2023/07/17	52.1	49.42	24.4	49.20	49.10	27.7	43,990	0.06%
2023/07/14	43.4	55.83	49.5	55.15	54.30	-6.2	42,403	-0.01%
2023/07/13	49	54.57	39	54.58	54.20	10	41,091	0.02%
2023/07/12	23	54.39	10	54.47	54.10	13	40,629	0.03%
2023/07/11	23	53.96	57	54.09	54.20	-34	40,040	-0.08%
2023/07/10	8	54.48	4	54.18	53.10	4	39,308	0.01%
2023/07/07	36.3	54.49	55	54.19	54.60	-18.7	38,917	-0.05%
2023/07/06	9	55.80	61	55.55	55.30	-52	38,123	-0.14%
2023/07/05	26	55.30	14.4	55.16	54.80	11.7	37,616	0.03%
2023/07/04	37.1	56.28	49	56.53	56.00	-12	37,100	-0.03%
2023/07/03	28	56.56	30	56.54	56.60	-2	36,606	-0.01%
2023/06/30	39	54.62	437	54.23	54.30	-398	35,940	-1.11%	大賣/鉅額交易
2023/06/29	5	53.98	71	54.38	55.00	-66	35,190	-0.19%
2023/06/28	27	54.15	26	54.31	54.50	1	34,879	0.00%
2023/06/27	30	53.52	70.3	52.80	52.20	-40.3	34,017	-0.12%
2023/06/26	29.6	52.87	22	52.66	53.90	7.6	32,824	0.02%
2023/06/21	58	50.87	57.4	50.74	51.70	0.6	31,520	0.00%
2023/06/20	65	49.61	95	49.14	49.95	-30	29,760	-0.10%
2023/06/19	40	46.04	27	45.87	46.20	13	27,664	0.05%
2023/06/16	81	46.42	72	46.03	45.85	9	26,909	0.03%
2023/06/15	45	43.41	39	43.49	45.80	6	24,277	0.02%
2023/06/14	33	41.84	36	41.71	41.65	-3	23,131	-0.01%
2023/06/13	2	41.13	0	0.00	41.40	2	22,936	0.01%
2023/06/12	7	41.75	24	41.59	41.30	-17	22,698	-0.07%
2023/06/09	9	40.16	15	40.56	40.70	-6	22,253	-0.03%
2023/06/08	16	40.92	19	40.79	40.60	-3	21,933	-0.01%
2023/06/07	3	41.13	18	41.18	41.15	-15	21,747	-0.07%
2023/06/06	37	41.79	10	40.98	40.90	27	21,565	0.13%
2023/06/05	31	41.80	5	41.60	41.50	26	21,405	0.12%
2023/06/02	37	41.92	22	41.95	41.65	15	21,057	0.07%
2023/06/01	108	42.12	33	41.92	41.70	75	20,241	0.37%	大買/
2023/05/31	162	41.56	43.2	41.29	42.30	118.8	19,439	0.61%	大買/鉅額交易
2023/05/30	65	41.12	32	40.96	40.80	33	17,792	0.19%
2023/05/29	33	40.10	8	40.53	40.10	25	16,540	0.15%
2023/05/26	14	39.86	37.3	39.96	40.15	-23.3	15,217	-0.15%
2023/05/25	15	39.12	21	39.16	39.65	-6	14,265	-0.04%
2023/05/24	1	38.55	2	38.28	38.40	-1	13,437	-0.01%
2023/05/23	14	37.85	32	37.88	37.80	-18	13,221	-0.14%
2023/05/22	78	38.39	42	38.46	38.35	36	13,054	0.28%
2023/05/19	37	38.49	22	38.78	38.00	15	12,836	0.12%
2023/05/18	21	38.91	9	38.91	39.15	12	12,236	0.10%
2023/05/17	16	37.63	17	37.77	37.85	-1	11,459	-0.01%
2023/05/16	15	38.34	42	38.18	38.05	-27	10,956	-0.25%
2023/05/15	190	37.96	23	38.70	38.00	167	10,298	1.62%	大買/鉅額交易
2023/05/12	51	35.88	74	35.90	37.40	-23	8,529	-0.27%
2023/05/11	6	34.27	15	34.41	34.00	-9	7,137	-0.13%
2023/05/10	4	33.23	1	33.10	33.60	3	6,829	0.04%
2023/05/09	0	0.00	28	33.78	33.60	-28	6,776	-0.41%
2023/05/08	12	34.20	81	34.03	34.35	-69	6,657	-1.04%
2023/05/05	2	33.45	11	33.59	33.40	-9	6,346	-0.14%
2023/05/04	10	33.75	24	33.80	33.70	-14	6,400	-0.22%
2023/05/03	20	33.71	26	33.58	33.40	-6	6,377	-0.09%
2023/05/02	5	33.10	49	33.55	33.65	-44	6,371	-0.69%
2023/04/28	0	0.00	11	32.70	32.60	-11	6,281	-0.18%
2023/04/27	2	32.65	0	0.00	32.55	2	6,285	0.03%
2023/04/21	0	0.00	5	32.55	32.35	-5	6,285	-0.08%
2023/04/19	21	33.06	2	33.25	32.90	19	6,223	0.31%
2023/04/18	1	33.65	1	33.30	33.30	0	6,184	0.00%
2023/04/17	0	0.00	10	33.65	33.60	-10	6,162	-0.16%
2023/04/14	2	33.45	1	33.55	33.40	1	6,141	0.02%
2023/04/13	8	33.83	10	33.85	33.55	-2	6,147	-0.03%
2023/04/12	23	33.80	16	33.81	33.80	7	6,179	0.11%
2023/04/11	0	0.00	18	33.43	33.25	-18	6,256	-0.29%
2023/04/07	0	0.00	20	33.14	32.95	-20	6,250	-0.32%
2023/04/06	33	32.80	0	0.00	32.85	33	6,257	0.53%
2023/03/31	0	0.00	1	33.10	33.00	-1	6,246	-0.02%
2023/03/30	17	33.21	0	0.00	33.15	17	6,215	0.27%
2023/03/29	31	33.93	7	34.14	33.45	24	6,199	0.39%
2023/03/28	5	33.42	15	33.83	34.30	-10	5,978	-0.17%
2023/03/27	15	33.30	8	33.23	33.25	7	5,887	0.12%
2023/03/24	1.6	32.83	8	33.04	32.85	-6.4	6,078	-0.11%
2023/03/23	2	32.50	1	32.55	32.50	1	6,263	0.02%
2023/03/22	9	32.54	2	32.50	32.45	7	6,443	0.11%
2023/03/21	15	32.55	32	32.72	32.50	-17	6,667	-0.25%
2023/03/20	10	32.20	0	0.00	32.25	10	6,767	0.15%
2023/03/17	10	32.20	2	32.00	32.35	8	7,059	0.11%
2023/03/16	28	32.12	1	32.15	31.95	27	7,218	0.37%
2023/03/15	67	32.84	0	0.00	32.60	67	7,592	0.88%
2023/03/13	37	32.81	1	33.15	33.20	36	7,703	0.47%
2023/03/10	20	33.31	30	33.23	33.15	-10	7,707	-0.13%
2023/03/09	3	34.22	15	34.30	34.15	-12	7,570	-0.16%
2023/03/08	24	34.85	109	34.74	34.60	-85	7,589	-1.12%	大賣/
2023/03/07	30	34.33	8.1	34.26	34.25	21.9	7,314	0.30%
2023/03/06	0	0.00	2	34.05	33.90	-2	7,189	-0.03%
2023/03/03	7	33.20	0	0.00	33.15	7	7,134	0.10%
2023/03/02	2	33.10	0	0.00	33.30	2	7,194	0.03%
2023/03/01	7	33.21	0	0.00	33.20	7	7,163	0.10%
2023/02/24	2	33.50	1	33.90	33.50	1	7,146	0.01%
2023/02/23	1	33.85	2	33.85	33.80	-1	7,143	-0.01%
2023/02/22	12	34.07	12	33.89	33.80	0	7,228	0.00%
2023/02/21	10	34.41	1	34.50	34.20	9	7,255	0.12%
2023/02/20	17	34.36	5	34.15	34.15	12	7,239	0.17%
2023/02/17	0	0.00	2	34.00	34.05	-2	7,229	-0.03%
2023/02/16	8	34.04	10	34.05	34.00	-2	7,267	-0.03%
2023/02/15	20	34.38	1	34.20	34.15	19	7,481	0.25%
2023/02/14	1	33.45	3.1	33.50	33.45	-2.1	7,374	-0.03%
2023/02/10	9	33.30	35	33.41	33.20	-26	7,679	-0.34%
2023/02/09	3	33.90	0	0.00	33.65	3	7,682	0.04%
2023/02/08	8	33.83	0	0.00	33.70	8	7,740	0.10%
2023/02/07	4	34.30	2.1	34.45	34.30	1.9	7,734	0.02%
2023/02/06	5	34.60	0	0.00	34.40	5	7,743	0.06%
2023/02/03	5	34.45	0	0.00	34.40	5	7,719	0.06%
2023/02/02	16	34.54	2	34.53	34.30	14	7,698	0.18%
2023/02/01	5	34.45	1	34.20	34.25	4	7,663	0.05%
2023/01/31	4	34.29	0	0.00	34.20	4	7,670	0.05%
2023/01/30	2	33.80	2	33.85	33.95	0	7,640	0.00%
2023/01/16	1	32.80	0.5	32.90	32.90	0.5	7,698	0.01%
2023/01/13	22	33.20	70	33.17	32.95	-48	7,741	-0.62%
2023/01/03	0	0.00	0.2	34.60	34.70	-0.2	8,226	0.00%
2022/12/30	1	34.50	1	34.45	34.50	0	8,188	0.00%
2022/12/29	4	33.85	4	34.48	34.15	0	8,061	0.00%
2022/12/28	0	0.00	2	34.25	34.25	-2	7,884	-0.03%
2022/12/27	0	0.00	2	34.10	34.10	-2	7,905	-0.03%
2022/12/26	20	34.00	20	33.78	33.75	0	7,904	0.00%
2022/12/22	52	33.95	40	33.83	33.70	12	8,053	0.15%
2022/12/21	0	0.00	21	34.10	33.80	-21	8,197	-0.26%
2022/12/20	33	34.32	40	34.35	33.95	-7	8,256	-0.08%
2022/12/19	3	34.60	1	34.80	34.70	2	8,403	0.02%
2022/12/16	12	35.27	19	35.23	35.30	-7	8,250	-0.08%
2022/12/15	11	35.24	24.2	35.08	35.05	-13.2	8,054	-0.16%
2022/12/14	12	34.68	14	34.78	34.85	-2	7,878	-0.03%
2022/12/13	31	34.40	9	34.43	34.35	22	7,706	0.29%
2022/12/12	10	33.95	0	0.00	33.70	10	7,556	0.13%
2022/12/09	14	33.91	9.4	34.15	33.85	4.6	7,545	0.06%
2022/12/08	2	33.50	3	33.60	33.40	-1	7,324	-0.01%
2022/12/07	30	33.56	27	33.64	34.00	3	7,139	0.04%
2022/12/06	7	32.90	0	0.00	32.80	7	6,721	0.10%
2022/12/05	10	32.70	0	0.00	32.65	10	6,728	0.15%
2022/12/02	10	32.25	0	0.00	32.30	10	6,655	0.15%
2022/12/01	1	32.55	5	32.50	32.25	-4	6,608	-0.06%
2022/11/30	5	32.15	1	32.30	32.55	4	6,800	0.06%
2022/11/28	0	0.00	10	31.60	31.65	-10	6,731	-0.15%
2022/11/25	1	31.95	5	31.95	31.85	-4	6,772	-0.06%
2022/11/24	5	32.15	0	0.00	32.20	5	6,821	0.07%
2022/11/23	0	0.00	10	31.80	31.70	-10	7,495	-0.13%
2022/11/22	5	31.95	0	0.00	31.75	5	7,731	0.06%
2022/11/21	0	0.00	6	31.90	31.85	-6	7,722	-0.08%
2022/11/18	5	31.35	0	0.00	32.25	5	7,765	0.06%
2022/11/17	11	31.11	0	0.00	31.50	11	7,762	0.14%
2022/11/16	0	0.00	40	31.39	31.20	-40	7,761	-0.52%
2022/11/15	5	32.05	0	0.00	32.00	5	7,748	0.06%
2022/11/14	0	0.00	2	32.10	32.00	-2	8,108	-0.02%
2022/11/11	40	32.72	5	32.00	31.75	35	8,455	0.41%
2022/11/09	0	0.00	11.4	32.07	32.05	-11.4	8,939	-0.13%
2022/11/08	2	30.60	3	31.33	30.85	-1	8,894	-0.01%
2022/11/07	4	30.08	1	30.40	30.55	3	9,093	0.03%
2022/11/04	2	29.90	0	0.00	30.30	2	9,104	0.02%
2022/11/03	4	30.55	0	0.00	30.50	4	9,081	0.04%
2022/11/02	0	0.00	1	31.05	31.05	-1	9,199	-0.01%
2022/11/01	0	0.00	2	31.45	31.30	-2	9,180	-0.02%
2022/10/27	8	31.26	0	0.00	31.20	8	9,342	0.09%
2022/10/25	90	31.80	91	31.70	31.70	-1	9,470	-0.01%
2022/10/21	1	32.45	0	0.00	32.45	1	9,452	0.01%
2022/10/17	1	31.30	0	0.00	31.80	1	9,551	0.01%
2022/10/13	2	32.00	0	0.00	31.95	2	9,677	0.02%
2022/10/12	4	32.80	0	0.00	32.80	4	9,955	0.04%
2022/10/11	0	0.00	29	32.90	32.80	-29	9,986	-0.29%
2022/10/04	0	0.00	15	32.82	32.95	-15	10,707	-0.14%
2022/09/30	2	30.55	4	31.51	31.80	-2	10,744	-0.02%
2022/09/28	2	32.20	43	32.03	32.10	-41	10,742	-0.38%
2022/09/27	1	32.10	2	32.85	32.90	-1	10,652	-0.01%
2022/09/26	7	31.90	3	32.18	32.65	4	10,692	0.04%
2022/09/23	0	0.00	32	32.99	32.85	-32	10,740	-0.30%
2022/09/22	0	0.00	3	32.88	32.85	-3	10,866	-0.03%
2022/09/20	1	32.95	14	32.95	33.10	-13	10,848	-0.12%
2022/09/19	10	33.15	13	32.91	32.85	-3	10,855	-0.03%
2022/09/16	5	32.65	4	32.95	32.95	1	10,810	0.01%
2022/09/15	0	0.00	10	32.80	32.85	-10	10,789	-0.09%
2022/09/14	12	32.40	4	32.65	32.60	8	10,921	0.07%
2022/09/13	15	32.61	0	0.00	32.80	15	10,902	0.14%
2022/09/12	35	32.89	6	32.80	32.70	29	10,941	0.27%
2022/09/08	5	33.05	0	0.00	32.95	5	10,934	0.05%
2022/09/07	20	32.95	0	0.00	32.95	20	11,774	0.17%
2022/09/06	20	33.21	8.4	33.34	33.30	11.6	12,181	0.09%
2022/09/05	0	0.00	4	33.80	33.80	-4	12,043	-0.03%
2022/09/02	0	0.00	11.3	34.42	34.10	-11.3	12,119	-0.09%
2022/08/31	19	34.31	4	34.50	34.50	15	12,204	0.12%
2022/08/30	69	34.87	37	35.43	34.30	32	12,316	0.26%
2022/08/29	9	33.99	31	34.67	35.15	-22	11,683	-0.19%
2022/08/26	2	34.68	0	0.00	34.55	2	11,530	0.02%
2022/08/25	4	34.75	12	34.83	34.85	-8	11,599	-0.07%
2022/08/24	0	0.00	21.5	34.62	34.65	-21.5	11,548	-0.19%
2022/08/23	0	0.00	10	34.16	34.15	-10	11,682	-0.09%
2022/08/22	11	34.02	1	34.35	33.90	10	11,658	0.09%
2022/08/19	26	34.62	0	0.00	34.40	26	11,683	0.22%
2022/08/18	1	35.50	60	35.30	35.40	-59	11,395	-0.52%
2022/08/17	10	35.45	13.1	35.61	35.60	-3.1	11,146	-0.03%
2022/08/15	29	34.46	18	34.69	34.50	11	11,085	0.10%
2022/08/12	7	34.37	35	34.07	34.60	-28	11,276	-0.25%
2022/08/11	9	33.46	9	33.75	33.45	0	11,160	0.00%
2022/08/10	4	33.18	0	0.00	33.10	4	11,265	0.04%
2022/08/09	28	33.91	0	0.00	33.70	28	11,420	0.25%
2022/08/08	0	0.00	1	33.50	33.50	-1	11,695	-0.01%
2022/08/05	1	33.40	0	0.00	33.35	1	11,799	0.01%
2022/08/04	5	33.05	0	0.00	33.05	5	11,853	0.04%
2022/08/03	5	33.25	10	33.60	33.20	-5	11,996	-0.04%
2022/08/02	81	33.51	0	0.00	33.60	81	12,017	0.67%
2022/08/01	52	34.63	0	0.00	34.20	52	12,061	0.43%
2022/07/29	1	34.85	0	0.00	34.80	1	12,165	0.01%
2022/07/28	4	35.10	2	35.55	34.80	2	12,361	0.02%
2022/07/25	5	35.50	20	35.50	35.55	-15	12,772	-0.12%
2022/07/22	8	35.50	29	35.55	35.60	-21	12,777	-0.16%
2022/07/21	5	35.65	10	35.15	35.70	-5	12,794	-0.04%
2022/07/20	10	35.75	0	0.00	35.65	10	12,718	0.08%
2022/07/19	17	35.64	17	35.99	35.85	0	12,733	0.00%
2022/07/18	10	35.15	1	35.20	35.15	9	12,425	0.07%
2022/07/15	31	34.99	35	35.09	35.00	-4	12,458	-0.03%
2022/07/14	15	34.21	9	34.13	34.40	6	12,320	0.05%
2022/07/13	2	33.98	14	34.07	34.20	-12	12,307	-0.10%
2022/07/12	5	32.10	0	0.00	32.40	5	12,078	0.04%
2022/07/11	1	32.90	0	0.00	32.85	1	12,144	0.01%
2022/07/08	5	33.45	7	33.22	33.15	-2	12,279	-0.02%
2022/07/07	10	33.00	5	32.90	33.40	5	12,352	0.04%
2022/07/05	0	0.00	1.4	33.58	33.70	-1.4	12,463	-0.01%
2022/07/04	0	0.00	2	33.13	33.70	-2	12,632	-0.02%
2022/07/01	10.3	32.73	35	33.54	32.45	-24.7	12,803	-0.19%
2022/06/30	2	33.80	0	0.00	33.90	2	12,758	0.02%
2022/06/27	0	0.00	0.1	34.10	34.05	-0.1	13,382	0.00%
2022/06/24	3	34.05	1	34.10	34.05	2	13,842	0.01%
2022/06/22	16	33.87	1	33.65	34.05	15	14,750	0.10%
2022/06/21	0.1	34.40	0	0.00	34.15	0.1	15,226	0.00%
2022/06/20	5	34.00	17	34.34	34.00	-12	16,349	-0.07%
2022/06/17	40	34.34	0	0.00	34.35	40	17,193	0.23%
2022/06/16	67.3	35.34	5	34.95	34.20	62.3	18,656	0.33%
2022/06/15	149	36.45	161	36.47	36.70	-12	20,603	-0.06%	大買/大賣/
2022/06/14	0	0.00	31	35.60	35.85	-31	21,426	-0.14%
2022/06/13	35	35.81	21	36.11	36.15	14	22,475	0.06%
2022/06/10	57	36.33	21	36.54	36.30	36	22,690	0.16%
2022/06/09	16	36.28	6	36.45	36.50	10	22,969	0.04%
2022/06/08	28	36.39	18.1	36.36	36.45	9.9	23,149	0.04%
2022/06/07	0	0.00	19	35.87	36.20	-19	23,282	-0.08%
2022/06/06	0	0.00	4	35.74	35.75	-4	23,407	-0.02%
2022/06/02	1	35.00	0	0.00	35.00	1	23,683	0.00%
2022/05/31	7	35.49	0	0.00	35.30	7	24,237	0.03%
2022/05/27	4	36.16	0	0.00	36.10	4	24,681	0.02%
2022/05/26	3	35.85	8	36.06	36.15	-5	25,036	-0.02%
2022/05/25	5	36.15	1	36.05	36.20	4	25,102	0.02%
2022/05/24	4	35.68	19	36.21	36.10	-15	25,222	-0.06%
2022/05/23	6	35.42	0	0.00	35.35	6	25,134	0.02%
2022/05/20	1	36.00	17	35.92	36.00	-16	24,981	-0.06%
2022/05/19	11	35.19	1	34.95	35.60	10	25,058	0.04%
2022/05/18	1	35.15	0	0.00	35.35	1	25,170	0.00%
2022/05/17	2	34.90	6	35.20	35.30	-4	25,515	-0.02%
2022/05/16	0	0.00	42	35.17	35.30	-42	25,394	-0.17%
2022/05/13	0	0.00	6	33.88	33.95	-6	25,052	-0.02%
2022/05/12	0	0.00	7	33.09	33.20	-7	25,073	-0.03%
2022/05/09	1	33.50	0	0.00	33.00	1	24,958	0.00%
2022/05/06	6	34.17	1	34.75	34.10	5	24,941	0.02%
2022/05/05	6	34.89	6	34.98	34.95	0	24,912	0.00%
2022/05/04	0	0.00	33	35.34	35.05	-33	24,948	-0.13%
2022/05/03	2	33.83	19	33.84	34.30	-17	24,829	-0.07%
2022/04/29	1	34.00	0	0.00	33.55	1	24,853	0.00%
2022/04/28	1	33.50	0	0.00	33.45	1	24,874	0.00%
2022/04/27	1	33.30	1	33.25	33.30	0	24,889	0.00%
2022/04/25	0	0.00	31	33.45	33.55	-31	24,907	-0.12%
2022/04/22	0	0.00	2	33.60	33.85	-2	24,998	-0.01%
2022/04/21	2	33.80	0	0.00	33.50	2	25,180	0.01%
2022/04/20	0	0.00	23	33.67	33.95	-23	25,166	-0.09%
2022/04/19	5	33.85	0	0.00	33.85	5	25,311	0.02%
2022/04/18	5	33.90	0	0.00	33.90	5	25,523	0.02%
2022/04/15	14	34.34	13	34.79	34.10	1	25,545	0.00%
2022/04/14	7	34.91	0	0.00	34.80	7	25,687	0.03%
2022/04/13	6	34.94	1	35.05	34.90	5	25,680	0.02%
2022/04/12	2	35.25	0	0.00	35.25	2	25,693	0.01%
2022/04/11	6	35.37	3	35.30	35.55	3	25,952	0.01%
2022/04/08	0	0.00	7	34.81	35.40	-7	26,223	-0.03%
2022/04/07	2	35.20	5	35.80	34.90	-3	26,229	-0.01%
2022/04/06	13	35.93	11	36.12	35.90	2	26,136	0.01%
2022/04/01	27	36.00	17	36.18	36.25	10	26,209	0.04%
2022/03/31	6	36.14	1	36.45	35.75	5	26,506	0.02%
2022/03/30	30	36.47	52.4	36.68	36.15	-22.4	26,436	-0.08%
2022/03/29	28.4	35.97	49	36.18	36.50	-20.6	26,437	-0.08%
2022/03/28	99	35.69	19	35.57	35.20	80	26,632	0.30%
2022/03/25	40	36.70	47	36.71	36.90	-7	27,001	-0.03%
2022/03/24	44	35.92	91	36.29	36.40	-47	26,915	-0.17%
2022/03/23	139	35.89	111	35.70	36.20	28	26,585	0.11%	大買/大賣/
2022/03/22	6	33.59	105	34.19	35.00	-99	25,909	-0.38%	大賣/
2022/03/21	74	33.43	17	34.50	33.20	57	25,769	0.22%
2022/03/18	40	35.25	110	35.55	34.80	-70	27,186	-0.26%	大賣/
2022/03/17	30	34.32	44	34.45	34.55	-14	25,792	-0.05%
2022/03/16	36	33.41	92	33.66	33.90	-56	27,012	-0.21%
2022/03/15	13	32.44	16	32.51	32.35	-3	27,180	-0.01%
2022/03/14	0	0.00	6	32.35	32.75	-6	27,649	-0.02%
2022/03/11	12	32.10	6	32.10	32.05	6	28,443	0.02%
2022/03/10	11	31.87	1	31.80	31.95	10	28,427	0.04%
2022/03/09	2	31.90	1	31.85	31.90	1	28,570	0.00%
2022/03/08	4	31.23	66	31.48	31.90	-62	29,096	-0.21%
2022/03/07	14	31.55	12	31.80	31.60	2	29,577	0.01%
2022/03/04	3	32.47	4	32.66	32.75	-1	30,483	0.00%
2022/03/03	2	32.43	35	32.92	32.45	-33	30,872	-0.11%
2022/03/02	7	32.38	0	0.00	32.25	7	31,443	0.02%
2022/03/01	3	31.70	34	32.38	32.55	-31	32,177	-0.10%
2022/02/25	9	31.03	18	31.23	31.25	-9	32,779	-0.03%
2022/02/24	15	30.73	3	30.63	30.45	12	34,164	0.04%
2022/02/23	15	31.68	7	31.48	31.45	8	35,556	0.02%
2022/02/22	2	31.55	1	31.95	31.75	1	39,053	0.00%
2022/02/21	16	31.93	15	31.87	31.85	1	40,997	0.00%
2022/02/18	8	31.66	1	31.40	31.35	7	41,764	0.02%
2022/02/17	15	31.72	22	31.63	31.95	-7	42,519	-0.02%
2022/02/16	10	30.70	0	0.00	30.75	10	43,007	0.02%
2022/02/15	0	0.00	8	30.40	30.45	-8	43,372	-0.02%
2022/02/14	5	30.50	0	0.00	29.95	5	43,669	0.01%
2022/02/11	5	30.90	0	0.00	30.90	5	45,067	0.01%
2022/02/10	5	30.50	2	30.80	30.80	3	45,411	0.01%
2022/02/09	3	30.75	0	0.00	30.80	3	46,139	0.01%
2022/02/08	7	30.36	1	30.40	30.50	6	46,422	0.01%
2022/02/07	1	29.05	0	0.00	29.70	1	46,905	0.00%
2022/01/26	0	0.00	10	28.30	28.70	-10	46,992	-0.02%
2022/01/25	8	28.41	0	0.00	28.25	8	47,247	0.02%
2022/01/24	0	0.00	11	29.22	29.35	-11	47,641	-0.02%
2022/01/21	2	29.80	2	29.95	29.55	0	48,276	0.00%
2022/01/19	0	0.00	12	30.19	29.85	-12	49,845	-0.02%
2022/01/18	1	30.50	7	30.39	30.30	-6	50,404	-0.01%
2022/01/17	0	0.00	390	29.47	30.20	-390	50,731	-0.77%	大賣/鉅額交易
2022/01/14	85	30.16	86	29.85	29.85	-1	51,242	0.00%
2022/01/13	11.5	31.20	3	30.80	30.70	8.5	51,732	0.02%
2022/01/12	15.5	30.92	140	30.88	31.05	-124.5	52,645	-0.24%	大賣/鉅額交易
2022/01/11	10	30.65	0	0.00	30.35	10	53,634	0.02%
2022/01/10	1	31.55	0	0.00	31.15	1	54,662	0.00%
2022/01/07	14	31.80	13	31.64	31.50	1	56,112	0.00%
2022/01/06	0	0.00	20	31.83	32.15	-20	58,624	-0.03%
2022/01/05	10	32.05	15	32.10	31.80	-5	60,498	-0.01%
2022/01/04	3	32.20	16	32.27	32.40	-13	61,223	-0.02%
2022/01/03	31	32.87	18	32.83	32.80	13	62,833	0.02%
2021/12/30	4	32.49	9	32.51	32.60	-5	64,549	-0.01%
2021/12/29	9	32.31	10	32.34	32.40	-1	66,296	0.00%
2021/12/28	3	32.30	16	32.41	32.25	-13	67,519	-0.02%
2021/12/27	35	32.17	26	32.23	32.30	9	68,276	0.01%
2021/12/24	7	31.79	3	31.70	31.60	4	69,052	0.01%
2021/12/23	5	31.80	13	31.75	31.65	-8	69,663	-0.01%
2021/12/22	36	31.67	25	31.74	31.75	11	71,310	0.02%
2021/12/21	38	31.29	38	31.45	31.75	0	72,225	0.00%
2021/12/20	41	32.06	12	32.25	32.15	29	73,784	0.04%
2021/12/17	11	31.96	12	31.94	31.90	-1	79,917	0.00%
2021/12/16	10	31.72	4	31.76	31.55	6	84,693	0.01%
2021/12/15	32	31.41	15	31.69	31.40	17	91,212	0.02%
2021/12/14	130	32.24	127	32.41	31.90	3	93,039	0.00%	大買/大賣/
2021/12/13	93	31.03	28	31.20	31.50	65	90,912	0.07%
2021/12/10	87	31.03	69	31.23	30.45	18	89,869	0.02%
2021/12/09	57	32.79	37	33.17	32.85	20	87,725	0.02%
2021/12/08	43	34.03	70	34.07	33.90	-27	86,923	-0.03%
2021/12/07	60	34.82	15	34.71	34.45	45	86,353	0.05%
2021/12/06	6	34.17	8	34.25	34.15	-2	85,453	0.00%
2021/12/03	13	34.49	9	34.75	34.60	4	85,788	0.00%
2021/12/02	55	34.46	8	34.44	34.00	47	85,774	0.05%
2021/12/01	36	35.23	4	35.49	35.05	32	85,773	0.04%
2021/11/30	12	35.87	2	35.78	35.60	10	85,693	0.01%
2021/11/29	39	35.05	48	35.13	35.00	-9	86,284	-0.01%
2021/11/26	72	35.72	3	35.73	35.60	69	87,332	0.08%
2021/11/25	107	37.35	19	37.06	36.70	88	87,346	0.10%	大買/
2021/11/24	65	37.42	7	37.55	37.60	58	88,214	0.07%
2021/11/23	34	39.09	29	38.59	37.75	5	88,078	0.01%
2021/11/22	57	38.83	34	38.61	38.50	23	87,833	0.03%
2021/11/19	49	38.15	213	38.48	38.85	-164	86,945	-0.19%	大賣/鉅額交易
2021/11/18	25	35.41	180	35.72	36.20	-155	84,338	-0.18%	大賣/鉅額交易
2021/11/17	46	33.80	48	34.16	34.80	-2	83,529	0.00%
2021/11/16	30	32.74	48	32.94	33.05	-18	84,033	-0.02%
2021/11/15	29	31.72	8	32.07	31.65	21	83,579	0.03%
2021/11/12	41	32.52	5	32.41	32.40	36	82,778	0.04%
2021/11/11	22	32.87	8	32.81	32.75	14	82,458	0.02%
2021/11/10	70	32.66	37	32.74	32.75	33	82,591	0.04%
2021/11/09	2	34.53	34	34.56	34.50	-32	81,346	-0.04%
2021/11/08	21	34.68	38	34.83	34.60	-17	81,068	-0.02%
2021/11/05	21	34.27	4	34.16	34.20	17	80,450	0.02%
2021/11/04	22	34.24	13	34.33	33.95	9	80,248	0.01%
2021/11/03	3	33.78	4	33.80	33.60	-1	80,239	0.00%
2021/11/02	8	33.68	4	33.96	33.55	4	80,294	0.00%
2021/11/01	25	34.02	6	33.97	33.70	19	80,105	0.02%
2021/10/29	10	34.85	7	34.94	34.40	3	79,912	0.00%
2021/10/28	24	34.75	34	34.72	34.70	-10	79,511	-0.01%
2021/10/27	18	34.20	68	33.60	34.70	-50	79,229	-0.06%
2021/10/26	44	33.60	5	33.90	33.40	39	79,236	0.05%
2021/10/25	7	34.05	14	34.11	34.00	-7	79,311	-0.01%
2021/10/22	83	34.40	79	34.70	34.25	4	78,953	0.01%
2021/10/21	20	33.99	13	34.31	34.70	7	78,280	0.01%
2021/10/20	95	34.20	13	33.77	33.85	82	77,566	0.11%
2021/10/19	60	34.52	2	34.30	34.30	58	76,558	0.08%
2021/10/18	37	35.47	13	35.57	35.25	24	75,478	0.03%
2021/10/15	43	35.20	73	35.24	35.80	-30	74,309	-0.04%
2021/10/14	67	35.16	47	35.26	34.55	20	72,805	0.03%
2021/10/13	11	34.44	45	34.45	34.60	-34	69,990	-0.05%
2021/10/12	32	33.75	103	33.75	33.65	-71	68,007	-0.10%	大賣/
2021/10/08	154	34.71	62	34.14	33.75	92	67,142	0.14%	大買/
2021/10/07	53	34.56	96	34.55	33.90	-43	65,231	-0.07%
2021/10/06	18	33.86	73	34.10	34.00	-55	63,120	-0.09%
2021/10/05	21.4	32.74	41.1	33.06	33.45	-19.7	61,172	-0.03%
2021/10/04	6	32.33	17	31.96	32.35	-11	59,802	-0.02%
2021/10/01	44	32.05	13	31.78	32.00	31	58,780	0.05%
2021/09/30	59	32.71	59	32.72	32.70	0	57,518	0.00%
2021/09/29	67	32.68	74	32.31	32.65	-7	56,777	-0.01%
2021/09/28	97	32.54	81	33.09	32.65	16	54,838	0.03%
2021/09/27	71	34.19	53	34.17	33.75	18	53,293	0.03%
2021/09/24	155.3	33.98	51	33.93	34.10	104.3	51,001	0.20%	大買/鉅額交易
2021/09/23	62	32.89	66	33.83	34.80	-4	45,153	-0.01%
2021/09/22	86.3	32.54	41	33.10	31.65	45.3	40,445	0.11%
2021/09/17	18	32.06	283	33.13	33.40	-265	33,482	-0.79%	大賣/鉅額交易
2021/09/16	16	30.23	20	30.45	30.40	-4	30,901	-0.01%
2021/09/15	6	29.75	20	29.56	29.65	-14	30,050	-0.05%
2021/09/14	8	29.26	13	29.28	29.25	-5	29,755	-0.02%
2021/09/13	11	28.94	13	28.75	29.10	-2	29,514	-0.01%
2021/09/10	10	28.46	11	28.63	28.50	-1	29,188	0.00%
2021/09/09	10	28.00	30	28.38	28.60	-20	29,060	-0.07%
2021/09/08	32	28.19	41	27.91	27.90	-9	28,911	-0.03%
2021/09/07	26	28.88	9	28.89	28.85	17	28,391	0.06%
2021/09/06	15	28.88	18	29.39	28.60	-3	28,070	-0.01%
2021/09/03	20	29.84	8	29.69	29.65	12	27,372	0.04%
2021/09/02	154	30.51	44.1	30.73	29.75	110	26,649	0.41%	大買/鉅額交易
2021/09/01	81	31.57	77	31.18	31.70	4	24,832	0.02%
2021/08/31	59	30.48	93.2	30.31	30.55	-34.2	23,255	-0.15%
2021/08/30	39.2	30.14	27	30.09	30.30	12.2	22,256	0.05%
2021/08/27	11	28.90	48	28.82	29.40	-37	20,464	-0.18%
2021/08/26	64	28.51	69	28.73	28.30	-5	19,580	-0.03%
2021/08/25	14	28.19	15	28.35	28.25	-1	18,392	-0.01%
2021/08/24	26	28.17	78	28.18	28.35	-52	17,703	-0.29%
2021/08/23	72	28.05	66	27.78	27.85	6	16,716	0.04%
2021/08/20	20	27.76	135	28.26	28.00	-115	15,421	-0.75%	大賣/鉅額交易
2021/08/19	38	26.41	14	26.39	26.30	24	13,922	0.17%
2021/08/18	1	25.65	0	0.00	25.65	1	13,496	0.01%
2021/08/16	27	25.06	16	25.44	24.95	11	13,491	0.08%
2021/08/13	22	26.43	1	26.65	26.55	21	13,065	0.16%
2021/08/12	10	26.37	3	26.30	26.30	7	12,906	0.05%
2021/08/11	1	25.55	19	26.14	25.50	-18	13,049	-0.14%
2021/08/10	0	0.00	6	26.38	25.90	-6	13,174	-0.05%
2021/08/09	22	27.43	1	26.50	26.20	21	13,468	0.16%
2021/08/06	0	0.00	35	26.99	27.20	-35	13,136	-0.27%
2021/08/05	11	27.11	17	26.75	27.00	-6	13,310	-0.05%
2021/08/04	12	27.23	44	27.05	26.70	-32	13,735	-0.23%
2021/08/03	15	27.22	23	27.23	27.40	-8	13,595	-0.06%
2021/08/02	21	26.80	63	27.07	27.25	-42	13,319	-0.32%
2021/07/30	32	26.55	12	26.29	26.05	20	12,791	0.16%
2021/07/29	10	25.10	56	25.56	25.70	-46	12,223	-0.38%
2021/07/26	0	0.00	5	23.95	23.90	-5	12,524	-0.04%
2021/07/23	7	24.04	1	24.10	24.05	6	12,954	0.05%
2021/07/22	15	24.44	11	24.11	23.95	4	14,017	0.03%
2021/07/21	6	24.14	1	24.20	23.90	5	15,752	0.03%
2021/07/20	0	0.00	1	23.90	23.90	-1	15,822	-0.01%
2021/07/16	3	24.55	2	24.35	24.30	1	16,489	0.01%
2021/07/15	1	24.45	2	24.45	24.45	-1	16,845	-0.01%
2021/07/13	4	24.18	8	24.13	24.15	-4	17,531	-0.02%
2021/07/12	0	0.00	13	24.51	24.40	-13	17,590	-0.07%
2021/07/09	2	24.30	1.2	24.41	24.60	0.8	17,700	0.00%
2021/07/08	0	0.00	6	24.90	24.80	-6	17,927	-0.03%
2021/07/06	6	24.30	3	24.20	24.25	3	18,397	0.02%
2021/07/02	30	24.60	1	24.45	24.40	29	18,694	0.16%
2021/07/01	4	24.75	66	24.71	24.55	-62	18,914	-0.33%
2021/06/30	19	25.31	20	25.21	24.70	-1	19,271	-0.01%
2021/06/29	80	24.92	20	24.91	25.30	60	18,860	0.32%
2021/06/28	6	24.03	1	24.00	24.00	5	18,604	0.03%
2021/06/23	7	24.03	1	24.50	24.30	6	19,086	0.03%
2021/06/22	6	24.08	1	24.55	23.85	5	19,419	0.03%
2021/06/21	26	23.98	26.1	23.90	23.70	-0.1	19,485	0.00%
2021/06/18	5	25.00	0	0.00	24.90	5	19,544	0.03%
2021/06/17	0.1	25.50	0	0.00	25.35	0.1	19,736	0.00%
2021/06/16	11	25.45	0	0.00	25.45	11	20,060	0.05%
2021/06/15	62	25.38	4	25.25	25.30	58	20,441	0.28%
2021/06/11	6	25.10	1	24.90	24.85	5	20,965	0.02%
2021/06/10	0	0.00	1	24.85	24.90	-1	21,728	0.00%
2021/06/08	0	0.00	1	25.15	25.15	-1	23,725	0.00%
2021/06/07	5	24.90	0	0.00	24.70	5	23,989	0.02%
2021/06/04	7	24.97	6	24.97	24.85	1	24,307	0.00%
2021/06/03	3	24.95	0	0.00	25.10	3	24,689	0.01%
2021/06/02	4	24.90	6	24.75	25.00	-2	25,482	-0.01%
2021/06/01	0	0.00	1	24.90	24.85	-1	26,165	0.00%
2021/05/28	13	25.04	0	0.00	24.90	13	30,057	0.04%
2021/05/27	1	24.85	1	24.70	25.00	0	33,968	0.00%
2021/05/26	1	23.95	16	23.98	24.35	-15	34,764	-0.04%
2021/05/24	2	23.55	2	23.70	23.85	0	35,637	0.00%
2021/05/21	0	0.00	1	23.10	23.25	-1	35,875	0.00%
2021/05/20	2.6	23.10	0	0.00	23.00	2.6	36,456	0.01%
2021/05/19	8	23.30	7	23.06	23.35	1	37,310	0.00%
2021/05/18	2	21.93	2	22.20	22.40	0	38,202	0.00%
2021/05/17	14	20.58	43	20.94	20.55	-29	38,268	-0.08%
2021/05/14	4	22.53	6	22.52	22.50	-2	38,046	-0.01%
2021/05/13	2	21.90	2	22.25	22.30	0	37,874	0.00%
2021/05/12	46	22.29	18	22.77	22.90	28	37,688	0.07%
2021/05/11	20	24.56	7	25.03	24.25	13	37,222	0.03%
2021/05/10	5	26.00	1	26.00	25.70	4	37,091	0.01%
2021/05/07	7	25.46	19	25.59	25.65	-12	37,745	-0.03%
2021/05/06	5	24.71	10	24.62	24.60	-5	37,769	-0.01%
2021/05/05	12	24.60	2	24.60	24.55	10	37,819	0.03%
2021/05/04	32	25.28	63	25.37	24.70	-31	38,316	-0.08%
2021/05/03	39	26.16	107	25.95	25.75	-68	38,045	-0.18%	大賣/
2021/04/29	22	27.30	24	27.53	27.00	-2	37,927	-0.01%
2021/04/28	56	28.53	14	28.64	27.95	42	37,887	0.11%
2021/04/27	54	28.20	74	28.25	28.55	-20	37,354	-0.05%
2021/04/26	2	27.03	0	0.00	26.90	2	36,776	0.01%
2021/04/23	50	27.15	6.8	27.04	26.85	43.2	36,871	0.12%
2021/04/22	4	27.40	21	27.50	26.60	-17	36,995	-0.05%
2021/04/21	178	27.55	7	27.39	27.25	171	36,807	0.46%	大買/鉅額交易
2021/04/20	2	27.30	2.2	27.05	27.20	-0.2	36,858	0.00%
2021/04/19	10	27.45	33.7	27.27	27.30	-23.7	37,612	-0.06%
2021/04/16	5	26.40	11	26.61	26.50	-6	37,472	-0.02%
2021/04/15	1	26.25	10	26.43	26.15	-9	37,690	-0.02%
2021/04/14	12	26.18	2	26.25	25.80	10	38,428	0.03%
2021/04/13	5	26.81	4	26.51	26.30	1	38,688	0.00%
2021/04/12	51	26.35	10	26.36	26.30	41	38,729	0.11%
2021/04/09	21	26.73	2	26.78	26.70	19	39,016	0.05%
2021/04/08	19	27.07	0	0.00	27.10	19	39,108	0.05%
2021/04/07	10	27.10	27	27.04	27.25	-17	39,792	-0.04%
2021/04/06	29	26.56	5	26.60	26.60	24	40,441	0.06%
2021/04/01	32	26.84	11	26.85	26.85	21	40,937	0.05%
2021/03/31	3	27.45	0	0.00	27.05	3	41,837	0.01%
2021/03/30	7.2	27.44	14	27.35	27.30	-6.8	43,385	-0.02%
2021/03/29	5	27.65	1	27.60	27.50	4	45,564	0.01%
2021/03/26	19	27.62	21	27.80	27.60	-2	47,627	0.00%
2021/03/25	147	28.03	162	27.82	27.60	-15	48,995	-0.03%	大買/大賣/
2021/03/24	13	27.65	7	27.62	27.50	6	50,804	0.01%
2021/03/23	20	27.40	10	27.20	27.10	10	51,779	0.02%
2021/03/22	14	27.34	3	27.30	27.40	11	52,246	0.02%
2021/03/19	19	27.66	35	27.66	27.50	-16	52,776	-0.03%
2021/03/18	154	28.24	180.2	28.05	28.05	-26.2	54,426	-0.05%	大買/大賣/
2021/03/17	152	28.97	150	28.19	28.20	2	55,388	0.00%	大買/大賣/
2021/03/16	62	29.26	48	29.13	28.85	14	57,510	0.02%
2021/03/15	35	29.05	55.2	28.97	28.95	-20.2	57,333	-0.04%
2021/03/12	85	28.06	101	28.26	28.15	-16	56,117	-0.03%	大賣/
2021/03/11	66	27.95	57	27.83	27.95	9	55,758	0.02%
2021/03/10	87	28.40	100.3	27.98	27.90	-13.3	55,657	-0.02%
2021/03/09	81	28.06	95	28.20	28.35	-14	55,980	-0.03%
2021/03/08	97	28.42	49	28.13	28.15	48	55,962	0.09%
2021/03/05	27	28.54	148	27.83	28.45	-121	55,390	-0.22%	大賣/鉅額交易
2021/03/04	61	28.84	47	28.68	28.20	14	55,682	0.03%
2021/03/03	225.2	29.79	129	29.76	29.35	96.2	55,313	0.17%	大買/大賣/
2021/03/02	136	29.28	114	29.70	29.45	22	52,522	0.04%	大買/大賣/
2021/02/26	187	27.36	61	27.91	27.95	126	48,714	0.26%	大買/鉅額交易
2021/02/25	13	27.40	14	27.18	27.50	-1	47,957	0.00%
2021/02/24	30	27.35	8	27.58	27.20	22	47,557	0.05%
2021/02/23	9	27.10	18.1	27.06	27.00	-9.1	47,006	-0.02%
2021/02/22	44	27.26	64	27.33	26.95	-20	46,677	-0.04%
2021/02/19	46	27.23	71	27.53	27.45	-25	46,058	-0.05%
2021/02/18	23	26.91	53	26.79	27.45	-30	45,195	-0.07%
2021/02/17	69	25.61	38	25.51	25.55	31	44,094	0.07%
2021/02/05	0	0.00	1	25.45	25.10	-1	43,931	0.00%
2021/02/04	11	25.29	3	25.43	25.35	8	43,843	0.02%
2021/02/03	24	25.59	11	25.57	25.15	13	43,840	0.03%
2021/02/02	13	25.16	4	25.24	25.00	9	43,770	0.02%
2021/02/01	15	24.90	11	25.00	25.10	4	43,710	0.01%
2021/01/29	20	26.07	86	26.02	25.20	-66	43,600	-0.15%
2021/01/28	20	24.92	2	25.00	24.90	18	42,959	0.04%
2021/01/27	6	25.86	21	25.68	25.60	-15	43,016	-0.03%
2021/01/26	11	26.40	20	26.21	25.90	-9	43,276	-0.02%
2021/01/25	17	26.15	13	26.38	26.10	4	42,870	0.01%
2021/01/22	41	26.43	18	26.22	26.50	23	42,980	0.05%
2021/01/21	74	26.18	15	26.31	26.20	59	42,821	0.14%
2021/01/20	25	26.11	77	25.91	25.55	-52	42,792	-0.12%
2021/01/19	56	26.45	65.7	26.72	26.85	-9.7	42,639	-0.02%
2021/01/18	5	24.95	75	25.11	25.15	-70	42,172	-0.17%
2021/01/15	11	24.88	94	25.04	24.45	-83	44,252	-0.19%
2021/01/14	40	25.23	11	25.31	25.20	29	44,550	0.07%
2021/01/13	11	25.54	95	25.31	25.15	-84	44,557	-0.19%
2021/01/12	210	24.95	21	24.59	25.40	189	44,187	0.43%	大買/鉅額交易
2021/01/11	33	24.62	2	24.50	24.40	31	43,320	0.07%
2021/01/08	43	25.30	26	25.07	25.10	17	42,925	0.04%
2021/01/07	62	25.30	73	25.27	25.35	-11	42,587	-0.03%
2021/01/06	34	26.44	22.7	25.94	25.70	11.3	41,820	0.03%
2021/01/05	9	26.14	16	26.13	26.15	-7	41,312	-0.02%
2021/01/04	15	26.74	6	26.95	26.80	9	40,929	0.02%
2020/12/31	103	26.28	2	26.20	26.45	101	40,482	0.25%	大買/鉅額交易
2020/12/30	34	26.69	11	26.80	26.55	23	40,208	0.06%
2020/12/29	28	26.33	94	26.32	26.15	-66	39,361	-0.17%
2020/12/28	105	27.09	13	27.11	26.80	92	38,445	0.24%	大買/
2020/12/25	180	27.00	18	27.00	26.95	162	37,476	0.43%	大買/鉅額交易
2020/12/24	150	28.32	43	28.26	27.55	107	36,509	0.29%	大買/鉅額交易
2020/12/23	39	28.06	189	27.66	28.35	-150	34,770	-0.43%	大賣/鉅額交易
2020/12/22	42	28.33	33.8	28.12	27.90	8.2	32,390	0.03%
2020/12/21	104	27.96	9	27.99	27.30	95	30,176	0.31%	大買/
2020/12/18	68	27.30	114	27.10	27.60	-46	28,570	-0.16%	大賣/
2020/12/17	32	25.46	64	25.60	25.65	-32	26,353	-0.12%
2020/12/16	57	24.94	17	25.32	24.75	40	25,278	0.16%
2020/12/15	19	24.76	44	24.77	24.45	-25	24,972	-0.10%
2020/12/14	38	24.72	53	24.87	25.05	-15	24,158	-0.06%
2020/12/11	81	23.16	10.4	23.80	23.20	70.6	22,119	0.32%
2020/12/10	51	23.74	81	24.08	24.10	-30	20,722	-0.14%
2020/12/09	11	21.97	33	21.85	21.95	-22	17,953	-0.12%
2020/12/08	6	21.15	4	21.40	21.10	2	17,339	0.01%
2020/12/07	10	21.23	10	21.23	21.10	0	17,206	0.00%
2020/12/04	18	21.41	2	21.60	21.45	16	16,907	0.09%
2020/12/03	34	21.87	33	21.76	21.55	1	16,642	0.01%
2020/12/02	25	21.21	22	21.15	21.10	3	16,009	0.02%
2020/12/01	33	20.78	20.1	20.77	20.65	13	15,642	0.08%
2020/11/30	44	21.12	7	21.14	21.05	37	15,457	0.24%
2020/11/27	51	20.65	7	20.09	20.90	44	14,382	0.31%
2020/11/25	1	19.50	5	19.39	19.10	-4	13,591	-0.03%
2020/11/24	1	18.75	11	18.81	18.90	-10	13,380	-0.07%
2020/11/23	12	19.07	102	19.00	19.05	-90	13,170	-0.68%	大賣/
2020/11/20	4	19.20	0	0.00	19.10	4	13,132	0.03%
2020/11/19	2	19.35	0	0.00	19.30	2	13,046	0.02%
2020/11/18	0	0.00	1	19.70	19.65	-1	13,051	-0.01%
2020/11/17	3	19.35	2	19.60	19.60	1	13,063	0.01%
2020/11/16	10	19.90	0	0.00	19.65	10	13,075	0.08%
2020/11/13	12	19.30	2	19.70	19.40	10	13,079	0.08%
2020/11/12	2	20.10	4	20.25	19.90	-2	12,903	-0.02%
2020/11/11	0	0.00	8	20.30	20.30	-8	12,909	-0.06%
2020/11/10	0	0.00	3	20.35	20.35	-3	13,029	-0.02%
2020/11/09	100	20.65	4	20.46	20.40	96	13,295	0.72%
2020/11/06	0	0.00	15	20.42	20.40	-15	13,320	-0.11%
2020/11/05	1	20.35	5	20.65	20.35	-4	13,489	-0.03%
2020/11/04	15	20.72	1.2	20.54	20.50	13.8	13,652	0.10%
2020/11/03	5	20.85	0.4	20.35	20.45	4.6	13,803	0.03%
2020/11/02	1	21.40	18	20.80	20.70	-17	14,771	-0.12%
2020/10/30	7	21.02	8	21.15	21.05	-1	14,819	-0.01%
2020/10/29	7	20.86	6	20.72	20.80	1	14,802	0.01%
2020/10/27	1	20.50	33	20.56	20.50	-32	15,963	-0.20%
2020/10/26	100	21.66	44	21.72	21.20	56	15,584	0.36%
2020/10/23	137	22.55	36.6	22.94	22.80	100.4	14,694	0.68%	大買/
2020/10/22	5	20.31	1	21.35	21.35	4	12,221	0.03%
2020/10/21	10	20.00	0	0.00	19.45	10	11,583	0.09%
2020/10/19	0	0.00	2	18.50	18.70	-2	11,116	-0.02%
2020/10/14	0	0.00	1	17.45	18.00	-1	10,937	-0.01%
2020/10/13	0	0.00	1	18.20	18.40	-1	10,802	-0.01%
2020/10/07	0	0.00	7	17.65	17.60	-7	10,680	-0.07%
2020/09/29	1	17.00	3	17.00	17.05	-2	10,731	-0.02%
2020/09/17	0	0.00	6	16.25	16.70	-6	10,389	-0.06%
2020/09/14	0	0.00	0.4	16.40	16.45	-0.4	10,403	0.00%
2020/09/10	0	0.00	0.1	16.35	16.35	-0.1	10,367	0.00%
2020/08/28	0	0.00	0.2	17.20	17.25	-0.2	10,231	0.00%
2020/08/24	0	0.00	0.2	17.20	17.20	-0.2	10,653	0.00%
2020/08/20	0	0.00	2	16.20	16.65	-2	10,557	-0.02%
2020/08/18	0	0.00	4	17.20	17.40	-4	10,421	-0.04%
2020/08/17	0	0.00	2	17.15	17.30	-2	10,380	-0.02%
2020/08/13	0	0.00	3	16.30	16.50	-3	10,026	-0.03%
2020/08/10	4	14.90	0	0.00	14.65	4	9,182	0.04%
2020/08/07	0	0.00	8	13.94	14.20	-8	8,946	-0.09%
2020/08/06	12	13.30	0	0.00	13.05	12	8,558	0.14%
2020/08/05	9	14.05	0	0.00	14.50	9	7,155	0.13%
2020/08/04	5	14.55	0	0.00	14.50	5	6,885	0.07%
2020/08/03	8	14.61	1	14.90	14.40	7	6,652	0.11%
2020/07/31	10	16.15	0.8	16.00	16.00	9.2	6,086	0.15%
2020/07/27	0	0.00	0.1	19.70	19.80	-0.1	5,883	0.00%
2020/07/20	0	0.00	1	21.65	21.45	-1	6,286	-0.02%
2020/07/15	0	0.00	2	21.65	21.65	-2	6,433	-0.03%
2020/07/13	0	0.00	3	21.40	21.40	-3	6,513	-0.05%
2020/07/10	0	0.00	0.8	20.60	20.80	-0.8	6,805	-0.01%
2020/07/09	0	0.00	1	20.80	20.35	-1	6,897	-0.01%
2020/07/02	0	0.00	3	19.57	20.10	-3	7,197	-0.04%
2020/07/01	3	18.90	0	0.00	18.90	3	7,286	0.04%
2020/06/30	4	21.91	1	21.90	21.00	3	7,451	0.04%
2020/06/23	2	21.05	0	0.00	21.10	2	7,459	0.03%
2020/06/22	0	0.00	2	21.00	20.90	-2	7,524	-0.03%
2020/06/17	2	21.30	0	0.00	21.05	2	7,692	0.03%
2020/06/05	0	0.00	1	21.80	21.80	-1	8,542	-0.01%
2020/06/03	1	21.90	1	21.95	21.95	0	8,648	0.00%
2020/06/02	0	0.00	1	21.25	21.70	-1	8,681	-0.01%
2020/06/01	1	21.55	2	21.50	21.15	-1	8,641	-0.01%
2020/05/29	3	20.98	94	20.60	20.75	-91	8,590	-1.06%
2020/05/28	11	20.00	30	20.40	20.20	-19	8,300	-0.23%
2020/05/27	1	20.05	0	0.00	20.25	1	8,301	0.01%
2020/05/26	30	20.20	30	20.63	20.20	0	8,363	0.00%
2020/05/25	23	19.97	0	0.00	20.10	23	8,346	0.28%
2020/05/22	50	20.34	0	0.00	20.40	50	8,342	0.60%
2020/05/21	0	0.00	20	20.70	20.65	-20	8,346	-0.24%
2020/05/20	0	0.00	34	20.50	20.60	-34	8,366	-0.41%
2020/05/19	5	20.29	10	20.70	20.35	-5	8,511	-0.06%
2020/05/18	11	20.16	2	20.20	20.00	9	8,637	0.10%
2020/05/14	30	20.75	5	20.50	20.50	25	8,683	0.29%
2020/05/13	1	21.25	0	0.00	21.20	1	8,698	0.01%
2020/05/11	40	21.58	0	0.00	21.40	40	8,647	0.46%
2020/05/07	22	22.36	2	22.48	21.90	20	8,568	0.23%
2020/05/06	30	23.54	24	22.85	22.70	6	8,363	0.07%
2020/05/05	5	21.85	24	21.75	21.85	-19	7,974	-0.24%
2020/05/04	0	0.00	1	20.85	20.80	-1	7,918	-0.01%
2020/04/30	10	21.50	20	21.53	21.50	-10	7,860	-0.13%
2020/04/28	0	0.00	5	21.25	20.90	-5	7,859	-0.06%
2020/04/27	20	21.18	6	21.27	20.95	14	7,950	0.18%
2020/04/24	12	21.53	0	0.00	21.40	12	7,907	0.15%
2020/04/23	0	0.00	10	22.00	21.70	-10	7,924	-0.13%
2020/04/22	11	21.62	0	0.00	21.95	11	7,850	0.14%
2020/04/21	20	22.00	0	0.00	21.95	20	7,810	0.26%
2020/04/17	1	22.70	0	0.00	22.65	1	7,812	0.01%
2020/04/16	20	22.00	20	22.60	22.75	0	7,755	0.00%
2020/04/15	21	21.84	20	22.50	22.50	1	7,678	0.01%
2020/04/14	0	0.00	2	22.90	22.60	-2	7,353	-0.03%
2020/04/09	0	0.00	1	22.25	22.40	-1	7,182	-0.01%
2020/04/07	11	22.21	16	22.65	22.45	-5	7,275	-0.07%
2020/04/06	0	0.00	28	21.83	22.15	-28	7,363	-0.38%
2020/04/01	17	20.61	2	20.10	20.90	15	7,208	0.21%
2020/03/30	1	19.40	1	19.50	19.70	0	6,938	0.00%
2020/03/19	1	17.45	0	0.00	17.30	1	6,753	0.01%
2020/02/20	20	22.63	4	23.70	22.60	16	7,908	0.20%
2020/02/11	0	0.00	1	21.15	21.20	-1	8,321	-0.01%
2020/02/10	1	20.35	0	0.00	20.60	1	8,298	0.01%
2020/02/06	0	0.00	1	20.35	20.40	-1	8,459	-0.01%
2020/01/31	1	19.50	1.2	19.49	19.60	-0.2	8,952	0.00%
2020/01/30	3	19.70	0	0.00	19.50	3	8,958	0.03%
2020/01/17	0	0.00	1	21.80	21.80	-1	8,935	-0.01%
2020/01/13	0	0.00	10	21.60	21.50	-10	9,078	-0.11%
2020/01/10	2	21.10	1	21.00	20.90	1	9,028	0.01%
2020/01/08	2	20.50	0	0.00	20.55	2	9,161	0.02%
2020/01/02	3	21.28	0	0.00	21.05	3	9,261	0.03%
2019/12/31	5	21.70	3	21.75	21.00	2	9,260	0.02%
2019/12/30	2	21.85	4	21.58	22.10	-2	9,115	-0.02%
2019/12/27	1	20.80	0	0.00	20.85	1	8,982	0.01%
2019/12/24	0	0.00	3	20.70	20.60	-3	9,141	-0.03%
2019/12/20	0	0.00	3	20.80	20.95	-3	9,165	-0.03%
2019/12/18	0.1	20.90	0	0.00	21.05	0.1	9,079	0.00%
2019/12/17	0	0.00	0.1	20.90	21.00	-0.1	9,109	0.00%
2019/12/13	0	0.00	1	21.10	20.60	-1	9,141	-0.01%
2019/12/12	1	21.10	0	0.00	20.90	1	9,128	0.01%
2019/12/06	2	21.35	1	21.30	21.25	1	9,171	0.01%
2019/12/02	1	21.50	0	0.00	21.90	1	9,716	0.01%
2019/11/28	2	22.28	0	0.00	22.05	2	9,713	0.02%
2019/11/27	12	23.29	12	23.15	23.15	0	9,664	0.00%
2019/11/26	10	24.10	10	23.70	23.70	0	9,509	0.00%
2019/11/25	20	23.15	20	23.10	23.10	0	9,259	0.00%
2019/11/22	11	23.21	12	22.96	22.85	-1	9,413	-0.01%
2019/11/21	10	22.00	10	22.25	22.40	0	9,351	0.00%
2019/11/20	25	21.60	26	21.82	21.85	-1	9,359	-0.01%
2019/11/19	0	0.00	3	20.28	20.95	-3	9,542	-0.03%
2019/11/18	19	20.43	16	20.29	20.30	3	9,567	0.03%
2019/11/12	0	0.00	3	18.10	18.20	-3	9,005	-0.03%
2019/10/29	0	0.00	2	18.10	17.90	-2	9,265	-0.02%
2019/10/25	1	18.05	0	0.00	17.85	1	9,369	0.01%
2019/10/24	0	0.00	62.3	17.11	17.70	-62.3	9,428	-0.66%
2019/10/23	70	16.86	0	0.00	16.95	70	9,422	0.74%
2019/10/18	0	0.00	5	17.20	17.10	-5	9,572	-0.05%
2019/10/17	0	0.00	0.1	17.10	17.15	-0.1	9,685	0.00%
2019/10/16	1	17.35	96	17.01	17.25	-95	9,792	-0.97%
2019/10/08	0	0.00	1	16.55	16.65	-1	10,868	-0.01%
2019/10/07	1	16.30	0	0.00	16.35	1	11,267	0.01%
2019/10/04	60	16.30	0	0.00	16.25	60	11,757	0.51%
2019/10/03	35	16.37	0	0.00	16.45	35	12,099	0.29%
2019/09/20	0	0.00	3	18.05	18.10	-3	14,276	-0.02%
2019/09/17	0	0.00	1	17.85	17.85	-1	15,174	-0.01%
2019/09/16	0	0.00	2	17.75	17.75	-2	15,601	-0.01%
2019/09/12	2	17.85	7	17.66	17.80	-5	15,642	-0.03%
2019/09/10	0	0.00	91	17.43	17.25	-91	16,545	-0.55%
2019/09/09	48	17.18	40	17.50	17.20	8	16,728	0.05%
2019/09/06	4	17.13	83	17.22	17.30	-79	16,931	-0.47%
2019/09/05	1	17.05	95	17.05	17.15	-94	17,301	-0.54%
2019/09/04	72	16.52	0	0.00	16.95	72	17,261	0.42%
2019/09/03	90	17.10	0	0.00	16.85	90	17,605	0.51%
2019/09/02	0	0.00	111	17.35	17.35	-111	17,774	-0.62%	大賣/鉅額交易
2019/08/30	11	16.70	12	16.99	16.85	-1	18,056	-0.01%
2019/08/29	10	16.80	1	16.80	16.80	9	18,340	0.05%
2019/08/27	0	0.00	17	16.86	17.20	-17	18,767	-0.09%
2019/08/26	2	16.45	0	0.00	17.10	2	18,631	0.01%
2019/08/23	2	16.60	3	17.02	17.20	-1	18,586	-0.01%
2019/08/22	7	16.60	8	17.05	17.50	-1	18,861	-0.01%
2019/08/21	51	18.13	3	18.05	17.60	48	18,957	0.25%
2019/08/20	101	18.37	0	0.00	18.45	101	19,025	0.53%	大買/鉅額交易
2019/08/19	20	18.60	1	18.60	18.60	19	19,267	0.10%
2019/08/16	10	18.53	0	0.00	18.70	10	19,623	0.05%
2019/08/15	0	0.00	20	18.48	18.70	-20	19,732	-0.10%
2019/08/13	32	18.46	0	0.00	18.70	32	19,818	0.16%
2019/08/12	0	0.00	4	18.79	19.10	-4	19,738	-0.02%
2019/08/08	0	0.00	10	18.85	18.75	-10	19,845	-0.05%
2019/08/07	10	18.50	0	0.00	18.75	10	19,921	0.05%
2019/08/05	5	18.50	2	18.60	18.55	3	19,963	0.02%
2019/08/02	1	18.70	0	0.00	18.70	1	20,041	0.00%
2019/08/01	36	19.27	1.2	19.84	19.15	34.8	20,065	0.17%
2019/07/31	0	0.00	1	20.00	20.20	-1	20,011	0.00%
2019/07/30	0	0.00	67	19.70	19.75	-67	19,903	-0.34%
2019/07/29	10	19.50	51	19.44	19.60	-41	19,826	-0.21%
2019/07/26	66	19.07	0	0.00	19.25	66	19,774	0.33%
2019/07/25	50	19.40	10	19.50	19.50	40	19,590	0.20%
2019/07/23	0	0.00	50	19.75	19.95	-50	19,602	-0.26%
2019/07/19	0	0.00	76	19.54	19.65	-76	19,570	-0.39%
2019/07/18	53	19.58	51	19.69	19.20	2	19,505	0.01%
2019/07/17	2	19.65	0	0.00	19.25	2	19,357	0.01%
2019/07/16	0	0.00	62	19.31	19.45	-62	19,196	-0.32%
2019/07/15	6	18.42	66	18.87	19.00	-60	19,103	-0.31%
2019/07/12	35	18.49	20	18.52	18.45	15	18,755	0.08%
2019/07/11	125	18.69	65	18.94	18.75	60	18,384	0.33%	大買/
2019/07/10	29	18.53	108	18.77	18.95	-79	18,198	-0.43%	大賣/
2019/07/09	10	18.50	10	18.54	18.50	0	17,815	0.00%
2019/07/08	24	18.82	23	18.93	18.95	1	18,178	0.01%
2019/07/05	50	19.14	4	19.20	19.10	46	18,579	0.25%
2019/07/04	35	19.36	41	19.60	19.35	-6	18,778	-0.03%
2019/07/03	79	19.41	116	19.58	19.30	-37	18,997	-0.19%	大賣/
2019/07/02	17	19.44	15	19.47	19.15	2	18,961	0.01%
2019/07/01	6	19.10	39	19.40	19.85	-33	18,755	-0.18%
2019/06/28	18	18.70	8	18.65	18.75	10	18,324	0.05%
2019/06/27	14.9	18.86	13.3	18.91	18.90	1.6	18,068	0.01%
2019/06/26	18	18.82	26	18.98	19.20	-8	17,757	-0.05%
2019/06/25	58	19.22	13	19.42	19.05	45	17,867	0.25%
2019/06/24	11	19.40	91	19.59	19.75	-80	17,605	-0.45%
2019/06/21	114	19.52	46	19.96	19.15	68	17,811	0.38%	大買/
2019/06/20	2	19.88	1	19.95	19.70	1	17,353	0.01%
2019/06/19	3	19.27	8	19.64	19.80	-5	17,381	-0.03%
2019/06/18	92	20.05	14	20.13	19.15	78	17,041	0.46%
2019/06/17	75	20.50	56	20.54	20.55	19	16,477	0.12%
2019/06/14	28	20.51	34	20.72	20.80	-6	16,136	-0.04%
2019/06/13	75	20.79	58	21.04	20.80	17	15,965	0.11%
2019/06/12	0	0.00	20	20.73	20.55	-20	15,473	-0.13%
2019/06/11	120	20.73	76	20.86	20.30	44	15,276	0.29%	大買/
2019/06/10	50	21.64	0	0.00	21.55	50	14,681	0.34%
2019/06/06	111	22.21	144	22.39	22.10	-33	14,340	-0.23%	大買/大賣/
2019/06/05	53	21.41	123	21.55	21.70	-70	13,972	-0.50%	大賣/
2019/06/04	38	20.52	0	0.00	19.75	38	13,549	0.28%
2019/06/03	30	21.48	8	21.50	21.50	22	13,102	0.17%
2019/05/31	6	21.35	35	21.76	21.75	-29	12,945	-0.22%
2019/05/30	9	21.80	26.1	21.77	21.50	-17.1	12,901	-0.13%
2019/05/29	72	21.65	13	21.52	21.15	59	12,918	0.46%
2019/05/28	50	22.04	26	22.23	22.25	24	12,559	0.19%
2019/05/27	62	22.12	42	22.21	22.35	20	12,165	0.16%
2019/05/24	19	22.15	39	22.45	22.20	-20	12,444	-0.16%
2019/05/23	52	22.42	17	22.89	22.10	35	12,101	0.29%
2019/05/22	33	23.35	43	23.69	23.05	-10	11,768	-0.08%
2019/05/21	23	23.03	51	23.06	23.70	-28	11,653	-0.24%
2019/05/20	2	22.50	0	0.00	22.65	2	11,511	0.02%
2019/05/17	6	22.25	6	22.35	22.25	0	11,502	0.00%
2019/05/16	56	22.47	63	22.51	22.10	-7	11,616	-0.06%
2019/05/15	30	21.86	30	21.88	22.25	0	11,487	0.00%
2019/05/14	12	21.37	9	21.46	22.20	3	11,365	0.03%
2019/05/13	13	21.56	3.4	22.10	21.20	9.6	11,421	0.08%
2019/05/10	12	22.74	49	22.91	23.10	-37	11,388	-0.32%
2019/05/09	1	22.00	0	0.00	22.05	1	11,291	0.01%
2019/05/08	16	22.85	9	22.70	22.85	7	11,204	0.06%
2019/05/07	0	0.00	1	23.10	23.10	-1	11,212	-0.01%
2019/05/06	1	23.40	0	0.00	23.40	1	11,262	0.01%
2019/05/03	30	23.38	9	23.55	23.25	21	11,260	0.19%
2019/05/02	24	23.49	10.7	23.66	23.50	13.3	11,287	0.12%
2019/04/30	9	23.57	21	23.67	23.80	-12	11,381	-0.11%
2019/04/29	0	0.00	1	23.05	23.20	-1	11,526	-0.01%
2019/04/26	1	23.70	0	0.00	23.65	1	11,647	0.01%
2019/04/25	9	23.73	8.3	23.79	24.30	0.7	12,084	0.01%
2019/04/24	27	24.81	1	25.00	24.20	26	12,488	0.21%
2019/04/22	8	25.05	9	25.10	25.05	-1	13,307	-0.01%
2019/04/19	9	24.90	0	0.00	24.90	9	13,688	0.07%
2019/04/18	11	25.43	0	0.00	24.70	11	13,872	0.08%
2019/04/17	65	26.00	20	25.85	25.85	45	14,091	0.32%
2019/04/16	14	25.86	10	26.50	26.60	4	14,126	0.03%
2019/04/12	9	28.43	1	29.10	29.50	8	14,076	0.06%
2019/04/11	11	30.05	11	29.60	29.55	0	13,466	0.00%
2019/04/09	0	0.00	1	26.20	28.30	-1	13,365	-0.01%
2019/04/08	0	0.00	102.2	24.22	25.75	-102.2	13,374	-0.76%	大賣/鉅額交易
2019/04/03	32.1	23.29	1	23.45	23.45	31.1	14,466	0.21%
2019/04/02	21	23.51	5.4	23.60	23.65	15.6	15,329	0.10%
2019/04/01	40	23.89	12	23.94	24.15	28	16,177	0.17%
2019/03/29	20	24.10	20	24.50	24.30	0	17,091	0.00%
2019/03/28	26	23.86	32	24.53	24.75	-6	17,237	-0.03%
2019/03/26	20	24.58	32	24.92	24.85	-12	17,551	-0.07%
2019/03/25	42	24.61	2	24.55	24.90	40	17,804	0.22%
2019/03/22	11	25.90	1	26.00	25.65	10	18,464	0.05%
2019/03/21	3	26.15	6	25.65	26.15	-3	18,702	-0.02%
2019/03/20	6	26.80	0	0.00	26.65	6	18,771	0.03%
2019/03/19	0	0.00	0.4	26.35	26.45	-0.4	18,865	0.00%
2019/03/15	0	26.10	17	26.11	26.25	-17	19,389	-0.09%
2019/03/14	15	25.83	1	26.10	25.80	14	19,455	0.07%
2019/03/13	0	0.00	5	26.10	26.10	-5	19,788	-0.03%
2019/03/12	0	0.00	2	25.90	26.00	-2	20,047	-0.01%
2019/03/08	5	25.70	7	25.50	25.55	-2	20,845	-0.01%
2019/03/07	0	0.00	2	25.90	25.90	-2	23,868	-0.01%
2019/03/06	12	26.55	30	26.12	26.05	-18	24,135	-0.07%
2019/03/05	6	26.37	0	0.00	26.30	6	24,464	0.02%
2019/03/04	1	27.00	7	26.76	26.80	-6	25,052	-0.02%
2019/02/27	0	0.00	4	26.75	26.80	-4	25,603	-0.02%
2019/02/26	1	25.95	7	26.25	26.05	-6	25,578	-0.02%
2019/02/25	13	25.85	30	26.15	26.40	-17	25,626	-0.07%
2019/02/22	63	26.60	20	26.00	25.90	43	25,797	0.17%
2019/02/21	3	26.43	3	26.40	26.60	0	25,444	0.00%
2019/02/20	0	0.00	11	26.20	26.30	-11	25,820	-0.04%
2019/02/19	11	25.80	1	25.80	25.80	10	26,184	0.04%
2019/02/18	4	26.33	5	26.27	26.05	-1	26,631	0.00%
2019/02/15	1	25.95	0	0.00	25.90	1	27,270	0.00%
2019/02/14	1	26.45	0	0.00	26.30	1	27,498	0.00%
2019/02/13	1	25.95	0	0.00	25.95	1	27,651	0.00%
2019/02/12	1	26.10	15	26.15	26.10	-14	27,929	-0.05%
2019/02/11	15	25.85	0	0.00	25.80	15	28,180	0.05%
2019/01/30	0	0.00	3	26.30	26.90	-3	28,316	-0.01%
2019/01/29	0	0.00	11	26.43	26.10	-11	28,678	-0.04%
2019/01/28	13	26.11	0	0.00	26.10	13	29,234	0.04%
2019/01/25	2	26.95	1	27.00	27.10	1	29,464	0.00%
2019/01/24	0	0.00	4	26.41	26.65	-4	29,714	-0.01%
2019/01/23	4	26.31	4	26.33	26.35	0	29,965	0.00%
2019/01/22	12	25.90	16	26.09	26.25	-4	30,405	-0.01%
2019/01/21	15	25.87	18	25.94	26.10	-3	31,040	-0.01%
2019/01/18	24	25.69	45	25.86	26.10	-21	31,328	-0.07%
2019/01/17	11	25.83	5	25.95	25.60	6	31,591	0.02%
2019/01/16	27	25.70	1	26.00	25.50	26	32,071	0.08%
2019/01/15	27	25.34	63	25.69	26.60	-36	32,225	-0.11%
2019/01/14	41	25.83	6	25.87	24.90	35	32,476	0.11%
2019/01/11	45	25.80	83	26.13	26.95	-38	32,773	-0.12%
2019/01/10	84	26.48	70	26.53	25.85	14	33,515	0.04%
2019/01/09	14	26.21	7	26.14	27.05	7	33,874	0.02%
2019/01/08	6	26.51	16	27.00	26.45	-10	33,861	-0.03%
2019/01/07	2	26.20	8	26.20	26.50	-6	33,744	-0.02%
2019/01/04	0	0.00	5	25.50	25.35	-5	33,857	-0.01%
2019/01/03	3	25.75	0	0.00	25.90	3	34,133	0.01%
2018/12/28	16	25.41	16	25.61	25.90	0	34,188	0.00%
2018/12/27	44	26.11	14	26.09	25.35	30	33,933	0.09%
2018/12/26	3	25.18	5	25.01	25.15	-2	33,591	-0.01%
2018/12/25	24	24.28	21	24.26	25.00	3	33,485	0.01%
2018/12/24	78	25.09	159	24.86	24.30	-81	32,466	-0.25%	大賣/
2018/12/22	44	27.73	39	27.86	26.95	5	31,995	0.02%
2018/12/21	12	30.32	2	32.70	29.85	10	31,703	0.03%
2018/12/20	0	0.00	10	33.16	33.15	-10	30,989	-0.03%
2018/12/19	17	34.67	14	34.41	33.50	3	30,839	0.01%
2018/12/18	2	32.60	2	33.45	33.80	0	30,333	0.00%
2018/12/17	58	33.15	69	33.18	34.00	-11	30,131	-0.04%
2018/12/14	9	32.42	0	0.00	32.40	9	28,984	0.03%
2018/12/13	1	36.60	0	0.00	35.95	1	28,779	0.00%
2018/12/12	0	0.00	10	36.75	37.15	-10	28,657	-0.03%
2018/12/11	5	37.20	5.2	37.12	37.25	-0.2	28,519	0.00%
2018/12/07	5	37.19	2	37.40	36.95	3	28,793	0.01%
2018/12/06	13	37.21	1	37.60	37.15	12	28,827	0.04%
2018/12/05	10	38.72	9	38.13	38.05	1	28,641	0.00%
2018/12/04	56	39.74	10	39.85	38.80	46	28,707	0.16%
2018/12/03	36	39.41	22	39.74	39.55	14	28,520	0.05%
2018/11/30	16	40.54	19	40.72	40.50	-3	28,076	-0.01%
2018/11/29	2	40.60	2	40.48	39.85	0	25,114	0.00%
2018/11/28	17	39.55	15	39.96	39.50	2	24,866	0.01%
2018/11/27	54	39.74	27	39.98	39.60	27	24,623	0.11%
2018/11/26	14	39.81	17	40.81	42.40	-3	24,142	-0.01%
2018/11/23	16	39.01	0	0.00	39.05	16	23,760	0.07%
2018/11/22	9	40.00	1.8	39.38	39.00	7.2	23,704	0.03%
2018/11/21	22	39.91	2.3	39.89	40.00	19.7	23,783	0.08%
2018/11/19	3	41.20	3	40.83	39.75	0	23,601	0.00%
2018/11/16	22	40.58	10.3	40.54	41.00	11.7	23,394	0.05%
2018/11/15	14	39.71	18	39.14	40.30	-4	23,108	-0.02%
2018/11/14	3	38.75	10	38.89	38.60	-7	22,939	-0.03%
2018/11/13	13	37.86	10	37.48	38.00	3	22,676	0.01%
2018/11/12	17	37.51	1	37.50	37.20	16	22,724	0.07%
2018/11/09	9	38.66	0	0.00	39.00	9	22,757	0.04%
2018/11/08	15	39.97	5	39.82	39.60	10	22,725	0.04%
2018/11/07	23	39.88	30	39.90	40.10	-7	22,718	-0.03%
2018/11/06	24	39.74	13	39.73	40.10	11	22,607	0.05%
2018/11/05	3	38.87	29.2	39.20	39.80	-26.2	22,259	-0.12%
2018/11/02	8	36.69	11	37.20	37.45	-3	21,966	-0.01%
2018/11/01	23	36.96	32	36.88	37.20	-9	21,945	-0.04%
2018/10/31	2	35.90	43	35.69	36.00	-41	21,813	-0.19%
2018/10/30	28	33.98	18	33.75	33.75	10	21,765	0.05%
2018/10/29	5	34.63	1	34.15	33.90	4	21,676	0.02%
2018/10/26	6	35.90	0	0.00	35.80	6	21,604	0.03%
2018/10/25	21	35.66	27	36.35	36.95	-6	21,657	-0.03%
2018/10/24	32	35.43	17	34.93	36.00	15	21,581	0.07%
2018/10/23	12	35.38	17	35.38	35.00	-5	21,479	-0.02%
2018/10/22	44	35.23	11	36.79	37.05	33	21,681	0.15%
2018/10/19	10	37.33	16	37.51	37.50	-6	22,296	-0.03%
2018/10/18	43	40.47	49	39.23	37.20	-6	22,007	-0.03%
2018/10/17	21	39.43	24	40.51	41.25	-3	21,744	-0.01%
2018/10/16	10	37.47	1	38.65	37.80	9	21,618	0.04%
2018/10/15	1	37.85	0	0.00	38.00	1	22,531	0.00%
2018/10/12	5	38.70	9	38.18	38.80	-4	23,536	-0.02%
2018/10/11	4	36.88	19	36.84	38.60	-15	25,095	-0.06%
2018/10/09	5	38.70	5	38.65	38.45	0	26,003	0.00%
2018/10/08	22	38.14	11	38.69	38.35	11	27,388	0.04%
2018/10/05	0	0.00	3	38.97	39.30	-3	28,407	-0.01%
2018/10/04	2	39.55	22	39.41	39.45	-20	29,031	-0.07%
2018/10/03	5	39.17	16	39.20	39.40	-11	29,678	-0.04%
2018/10/02	3	37.90	14	38.65	39.00	-11	31,099	-0.04%
2018/10/01	28	37.23	7	37.41	37.20	21	31,768	0.07%
2018/09/28	8	39.61	41	40.18	40.30	-33	31,799	-0.10%
2018/09/27	15	39.17	9.7	39.10	39.15	5.3	31,405	0.02%
2018/09/26	5	38.10	11	38.18	38.30	-6	31,731	-0.02%
2018/09/25	2	37.68	33	37.34	37.80	-31	31,642	-0.10%
2018/09/21	3	36.72	5	36.30	36.95	-2	31,567	-0.01%
2018/09/20	4	36.44	41	36.90	36.10	-37	31,754	-0.12%
2018/09/19	2	37.00	6	37.07	36.90	-4	31,926	-0.01%
2018/09/14	45	36.95	19	36.96	36.75	26	32,605	0.08%
2018/09/13	10	34.60	16	36.34	36.55	-6	32,620	-0.02%
2018/09/12	7	33.54	9	33.83	34.10	-2	33,037	-0.01%
2018/09/11	14	32.49	13	32.98	32.90	1	33,312	0.00%
2018/09/10	6	31.80	42	32.17	31.40	-36	33,526	-0.11%
2018/09/07	3	34.77	0	0.00	34.60	3	33,685	0.01%
2018/09/06	3	35.62	0	0.00	35.50	3	33,649	0.01%
2018/09/03	0	0.00	2	36.45	36.45	-2	34,137	-0.01%
2018/08/31	6	37.52	2	38.15	37.50	4	34,049	0.01%
2018/08/30	1	38.70	6	38.68	38.20	-5	34,000	-0.01%
2018/08/29	50	38.04	6	37.97	38.00	44	33,850	0.13%
2018/08/28	13	37.93	5	37.94	37.90	8	33,990	0.02%
2018/08/27	1	36.80	1.8	37.02	36.95	-0.8	33,762	0.00%
2018/08/23	6	37.44	6.4	37.21	37.35	-0.4	33,748	0.00%
2018/08/22	5	36.39	2	36.53	36.45	3	33,591	0.01%
2018/08/21	3	36.07	14	36.13	37.00	-11	33,515	-0.03%
2018/08/20	12	34.60	69	34.72	34.90	-57	33,258	-0.17%
2018/08/17	18	35.98	2	36.20	35.95	16	32,963	0.05%
2018/08/16	9	36.93	4.2	37.72	36.50	4.8	32,932	0.01%
2018/08/14	0	37.80	2	38.00	38.00	-2	32,689	-0.01%
2018/08/13	8	36.60	4	36.65	37.85	4	32,452	0.01%
2018/08/10	2	37.80	4	38.08	37.55	-2	32,335	-0.01%
2018/08/09	21	37.80	0	0.00	38.50	21	32,402	0.06%
2018/08/08	0	0.00	4	38.45	38.50	-4	32,045	-0.01%
2018/08/07	11	38.39	0	0.00	37.80	11	31,959	0.03%
2018/08/06	5	37.32	0	0.00	38.40	5	31,876	0.02%
2018/08/03	1	38.45	11	38.51	38.30	-10	31,840	-0.03%
2018/08/02	10	38.10	2	38.25	38.25	8	31,622	0.03%
2018/08/01	27	39.65	26	39.57	38.55	1	31,208	0.00%
2018/07/31	19	38.74	27	39.16	39.00	-8	30,949	-0.03%
2018/07/30	20	39.68	15	39.15	38.85	5	30,952	0.02%
2018/07/27	49	40.67	10	40.53	40.30	39	30,732	0.13%
2018/07/26	27	39.66	69.5	39.49	41.00	-42.5	30,091	-0.14%
2018/07/25	31	37.82	19	37.76	37.80	12	28,944	0.04%
2018/07/24	81	38.67	24	38.69	37.85	57	28,687	0.20%
2018/07/23	17	37.20	89.5	36.19	37.70	-72.5	28,353	-0.26%
2018/07/20	20	37.57	17	37.63	37.85	3	28,098	0.01%
2018/07/19	48	36.88	42	37.62	39.10	6	27,102	0.02%
2018/07/18	91	38.52	68	38.04	36.30	23	26,238	0.09%
2018/07/17	23	37.54	182	37.16	38.50	-159	24,840	-0.64%	大賣/鉅額交易
2018/07/16	33	35.96	38.1	36.44	36.90	-5.1	24,405	-0.02%
2018/07/13	22	34.01	41	34.22	35.30	-19	23,929	-0.08%
2018/07/12	27	32.72	11	32.95	33.10	16	24,538	0.07%
2018/07/11	8	30.93	19	32.08	32.20	-11	23,919	-0.05%
2018/07/10	117	31.83	117	32.10	31.30	0	23,340	0.00%	大買/大賣/
2018/07/09	15	30.50	33.2	30.33	30.90	-18.2	22,037	-0.08%
2018/07/06	6	28.30	9	28.48	28.10	-3	21,204	-0.01%
2018/07/05	34	27.56	0	0.00	27.80	34	20,833	0.16%
2018/07/04	6	28.20	32	27.86	28.15	-26	21,097	-0.12%
2018/07/03	3	26.72	1	26.75	26.60	2	20,684	0.01%
2018/07/02	28	26.76	15.1	26.85	27.00	12.9	20,737	0.06%
2018/06/29	2	27.48	21.6	27.13	27.10	-19.6	20,693	-0.09%
2018/06/28	7	25.47	0	0.00	25.45	7	20,663	0.03%
2018/06/27	1	26.50	1	27.10	26.50	0	20,964	0.00%
2018/06/26	6	27.17	16	27.19	26.85	-10	21,086	-0.05%
2018/06/25	22	28.09	13	28.02	27.00	9	21,130	0.04%
2018/06/22	16	27.63	78	27.63	28.00	-62	20,991	-0.30%
2018/06/21	8	27.08	19	27.82	27.90	-11	20,985	-0.05%
2018/06/20	72	26.14	22	27.00	27.00	50	21,129	0.24%
2018/06/19	4	26.44	7	26.58	26.30	-3	21,445	-0.01%
2018/06/15	77	26.10	9	25.92	26.10	68	21,482	0.32%
2018/06/14	0	0.00	5	24.87	24.70	-5	21,324	-0.02%
2018/06/13	1	24.95	4.1	24.94	24.75	-3.1	21,610	-0.01%
2018/06/12	5	24.94	7	25.10	25.75	-2	21,844	-0.01%
2018/06/11	0	0.00	5	24.11	24.00	-5	22,367	-0.02%
2018/06/08	1	23.35	1	23.65	23.30	0	22,829	0.00%
2018/06/07	1	23.35	2	23.50	23.35	-1	23,263	0.00%
2018/06/06	3	23.45	3	23.40	23.40	0	23,888	0.00%
2018/06/05	3	23.53	2	23.85	23.55	1	24,446	0.00%
2018/05/31	5	22.70	0	0.00	22.55	5	25,319	0.02%
2018/05/29	6	22.87	1	22.80	22.75	5	25,592	0.02%
2018/05/25	5	23.15	0	0.00	23.10	5	25,810	0.02%
2018/05/24	6	23.03	5	23.68	23.65	1	25,851	0.00%
2018/05/22	4	22.50	1	22.75	22.65	3	26,037	0.01%
2018/05/18	0	0.00	1	23.30	23.05	-1	26,421	0.00%
2018/05/17	1	22.70	4	23.03	23.20	-3	26,496	-0.01%
2018/05/14	0	0.00	1	23.20	23.15	-1	26,886	0.00%
2018/05/11	4	22.38	13	22.62	22.90	-9	26,943	-0.03%
2018/05/10	4	22.40	1	22.45	21.95	3	26,822	0.01%
2018/05/09	2	22.50	2	22.55	22.45	0	26,843	0.00%
2018/05/08	1	22.30	1	22.40	22.60	0	26,916	0.00%
2018/05/03	2	22.00	2	22.20	21.85	0	27,328	0.00%
2018/05/02	2	22.05	2	22.20	21.85	0	27,866	0.00%
2018/04/30	9	22.24	1	22.35	22.25	8	28,055	0.03%
2018/04/27	2	21.93	4.6	21.59	21.50	-2.6	28,147	-0.01%
2018/04/26	11	21.84	1	21.80	21.00	10	28,129	0.04%
2018/04/25	0	0.00	3	24.00	23.20	-3	28,948	-0.01%
2018/04/24	6	25.25	3	24.15	24.65	3	30,043	0.01%
2018/04/23	16	26.11	17	25.28	25.55	-1	31,044	0.00%
2018/04/20	14	26.43	15	26.23	26.60	-1	31,914	0.00%
2018/04/19	27	25.42	27	25.88	26.00	0	31,765	0.00%
2018/04/18	8	24.90	29	25.08	25.10	-21	31,735	-0.07%
2018/04/17	1	23.10	1	23.05	22.95	0	30,391	0.00%
2018/04/16	4	23.65	5	23.23	22.90	-1	31,112	0.00%
2018/04/13	1	23.35	11	23.26	23.30	-10	31,783	-0.03%
2018/04/12	6	23.29	5	23.15	22.95	1	32,459	0.00%
2018/04/11	3	23.20	4	23.08	23.10	-1	32,598	0.00%
2018/04/10	11	23.32	6	23.19	22.75	5	32,878	0.02%
2018/04/09	7	23.08	11	22.86	22.85	-4	32,705	-0.01%
2018/04/03	5	22.55	9	22.41	22.45	-4	32,680	-0.01%
2018/04/02	3	22.35	0	0.00	22.20	3	33,321	0.01%
2018/03/31	0	0.00	1	22.35	22.25	-1	33,665	0.00%
2018/03/30	8	22.17	14	21.88	22.45	-6	34,037	-0.02%
2018/03/29	16.1	21.33	3	22.10	21.10	13.1	34,292	0.04%
2018/03/28	5	22.40	0	0.00	22.25	5	34,780	0.01%
2018/03/27	3	22.65	0	0.00	22.50	3	35,612	0.01%
2018/03/26	2	22.23	0	0.00	22.40	2	35,658	0.01%
2018/03/23	5	21.93	8	22.07	22.60	-3	35,662	-0.01%
2018/03/22	1	21.30	0	0.00	20.60	1	35,100	0.00%
2018/03/21	3	22.67	4	22.94	22.30	-1	34,713	0.00%
2018/03/20	1	22.70	0	0.00	23.15	1	35,738	0.00%
2018/03/19	0	0.00	1.4	22.87	23.15	-1.4	35,883	0.00%
2018/03/16	4	23.25	4.7	23.20	22.85	-0.7	36,479	0.00%
2018/03/15	0	0.00	5	23.17	23.40	-5	36,500	-0.01%
2018/03/14	1	22.15	5	22.50	22.70	-4	36,098	-0.01%
2018/03/13	17	22.62	0	0.00	22.70	17	36,315	0.05%
2018/03/12	21	22.91	1	24.30	22.50	20	37,135	0.05%
2018/03/09	14	24.18	1	24.35	24.05	13	37,162	0.03%
2018/03/08	6	25.04	7	25.20	24.70	-1	36,993	0.00%
2018/03/07	2	24.48	5	24.44	24.45	-3	36,686	-0.01%
2018/03/05	2	24.65	0	0.00	24.55	2	38,010	0.01%
2018/03/02	3	24.72	0	0.00	24.65	3	38,517	0.01%
2018/03/01	4	25.33	3	25.75	25.20	1	39,166	0.00%
2018/02/27	2	25.45	0	0.00	25.30	2	40,119	0.00%
2018/02/26	1	25.85	0	0.00	25.85	1	40,682	0.00%
2018/02/23	3	25.90	15	26.14	25.95	-12	41,882	-0.03%
2018/02/22	8	25.29	21.1	25.57	25.50	-13.1	42,156	-0.03%
2018/02/21	2	24.70	3	24.97	25.10	-1	43,062	0.00%
2018/02/12	2	22.75	3	23.03	23.15	-1	44,709	0.00%
2018/02/08	1	23.25	1	23.10	22.75	0	45,765	0.00%
2018/02/07	2	23.10	0	0.00	23.20	2	45,725	0.00%
2018/02/06	5	22.73	6	22.91	22.45	-1	45,631	0.00%
2018/02/05	11	23.96	11	23.98	24.10	0	45,150	0.00%
2018/02/01	2	24.00	11.4	24.33	23.85	-9.4	44,976	-0.02%
2018/01/31	12	23.38	10	24.10	23.90	2	44,858	0.00%
2018/01/30	16	23.13	26.4	23.48	23.80	-10.4	44,613	-0.02%
2018/01/29	51	23.79	1	23.85	23.60	50	44,175	0.11%
2018/01/26	9	24.26	26.4	24.54	24.40	-17.4	43,975	-0.04%
2018/01/25	62	24.05	3.3	24.88	23.35	58.7	43,454	0.14%
2018/01/24	33	25.27	0	0.00	25.15	33	43,046	0.08%
2018/01/23	1	25.75	4.2	25.65	25.80	-3.2	42,885	-0.01%
2018/01/22	1	26.30	3.5	25.79	25.65	-2.5	42,862	-0.01%
2018/01/19	26	25.52	16.8	25.71	26.40	9.2	42,647	0.02%
2018/01/18	52	25.85	9	26.27	25.40	43	41,939	0.10%
2018/01/17	21	27.42	25	27.23	27.35	-4	41,695	-0.01%
2018/01/16	39	25.85	40	26.59	27.40	-1	40,665	0.00%
2018/01/15	19	24.64	32.4	24.53	25.05	-13.4	39,476	-0.03%
2018/01/12	31	24.21	42	24.45	24.10	-11	38,812	-0.03%
2018/01/11	1.9	23.64	7	23.53	23.55	-5.1	37,846	-0.01%
2018/01/10	12	22.76	29	23.32	23.60	-17	37,431	-0.05%
2018/01/09	27	22.45	23.8	22.59	22.15	3.2	36,748	0.01%
2018/01/08	9	20.94	39.2	22.22	22.60	-30.2	36,228	-0.08%
2018/01/05	9	20.48	33	20.54	20.55	-24	36,017	-0.07%
2018/01/04	11	19.93	22.6	20.10	20.30	-11.6	35,795	-0.03%
2018/01/03	7	19.48	41.1	19.54	19.80	-34.1	35,508	-0.10%
2018/01/02	21	19.15	4	19.26	19.30	17	35,193	0.05%