大同 (2371)-玉山-桃園券商分點個股進出

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－玉山-桃園券商分點個股進出

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

玉山-桃園券商分點個股進出
玉山-桃園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	90.1	51.00	490.5	51.61	52.40	-400.5	12,365	-3.24%	大賣/鉅額交易
2024/11/21	15.1	48.48	40.5	48.53	48.40	-25.4	11,086	-0.23%
2024/11/20	20.1	47.71	5.1	47.75	47.60	15	10,876	0.14%
2024/11/19	3.1	47.29	12.1	47.83	48.00	-9	10,979	-0.08%
2024/11/18	0.2	46.94	3	47.23	46.95	-2.8	11,010	-0.03%
2024/11/15	56	47.28	58.6	47.77	47.80	-2.6	11,209	-0.02%
2024/11/14	2	45.28	4	44.96	45.00	-2	11,010	-0.02%
2024/11/13	3	44.70	13	45.03	45.15	-10	11,194	-0.09%
2024/11/12	14.3	45.04	1	45.00	45.00	13.3	11,475	0.12%
2024/11/11	0.1	46.05	0	0.00	46.30	0.1	11,684	0.00%
2024/11/08	2	46.92	13	47.02	46.45	-11	11,794	-0.09%
2024/11/07	52	47.09	1	47.15	47.20	51	12,002	0.42%
2024/11/06	153.3	46.76	21	46.78	46.70	132.3	12,122	1.09%	大買/鉅額交易
2024/11/05	3.1	46.72	33	46.61	46.60	-29.9	12,341	-0.24%
2024/11/04	1	45.90	54.8	46.12	46.85	-53.8	12,748	-0.42%
2024/11/01	50.1	44.55	1	44.90	44.95	49.1	12,922	0.38%
2024/10/30	2	44.38	6	44.36	44.25	-4	13,090	-0.03%
2024/10/29	6.2	44.65	1	44.40	44.45	5.2	13,211	0.04%
2024/10/28	15	44.64	5	44.83	45.25	10	13,238	0.08%
2024/10/25	40	44.36	2	44.33	44.35	38	13,388	0.28%
2024/10/24	18	44.45	2	44.43	44.15	16	13,592	0.12%
2024/10/23	4.1	45.04	3	45.15	45.00	1.1	13,697	0.01%
2024/10/22	3	45.08	16	45.05	45.00	-13	13,974	-0.09%
2024/10/21	4.1	45.48	2	45.60	45.25	2.1	14,479	0.01%
2024/10/18	3	45.53	1	45.40	45.40	2	14,777	0.01%
2024/10/17	11	45.66	5	45.96	46.15	6	14,947	0.04%
2024/10/16	33	45.04	4	45.15	45.00	29	15,277	0.19%
2024/10/15	2.1	45.81	1	46.05	45.80	1.1	15,309	0.01%
2024/10/14	1.1	46.22	0	0.00	46.10	1.1	15,399	0.01%
2024/10/11	1	46.50	0	0.00	46.55	1	15,604	0.01%
2024/10/09	6	46.41	1	46.25	46.10	5	15,933	0.03%
2024/10/08	31	47.23	2	47.18	47.25	29	16,105	0.18%
2024/10/07	4.1	47.98	0.5	47.50	48.50	3.6	16,298	0.02%
2024/10/04	6	47.55	8	47.89	47.40	-2	16,448	-0.01%
2024/10/01	6	48.13	14	48.21	48.10	-8	16,571	-0.05%
2024/09/30	12	49.81	7	49.32	49.15	5	16,810	0.03%
2024/09/27	23	50.31	22.2	50.22	49.85	0.8	16,833	0.00%
2024/09/26	22.1	50.26	10	50.35	50.00	12.1	16,671	0.07%
2024/09/25	21	48.69	4	48.41	48.35	17	16,476	0.10%
2024/09/24	3	48.17	15	48.28	48.35	-12	16,584	-0.07%
2024/09/23	5	48.53	9.1	48.55	48.40	-4.1	16,760	-0.02%
2024/09/20	5.1	48.46	19.2	48.35	47.80	-14.1	16,996	-0.08%
2024/09/19	2.1	47.96	6	48.18	48.30	-3.9	17,308	-0.02%
2024/09/18	8	48.37	2.4	48.34	47.80	5.6	17,447	0.03%
2024/09/16	21.2	48.07	22	48.04	48.45	-0.8	17,684	0.00%
2024/09/13	55	47.70	53	47.64	47.60	2	18,149	0.01%
2024/09/12	59	46.93	43	46.70	46.50	16	18,840	0.08%
2024/09/11	27	45.02	25	45.45	45.80	2	19,794	0.01%
2024/09/10	3	43.05	11.1	42.65	43.70	-8.1	22,500	-0.04%
2024/09/09	61	40.26	4	42.88	43.35	57	24,814	0.23%
2024/09/06	2	42.20	1	41.95	41.90	1	25,134	0.00%
2024/09/05	19.1	42.77	4.1	43.14	42.10	15	25,244	0.06%
2024/09/04	62.1	43.18	2.2	43.52	43.45	59.9	25,549	0.23%
2024/09/03	2	45.85	7	45.66	45.80	-5	25,836	-0.02%
2024/09/02	7	45.53	6	45.99	45.20	1	25,789	0.00%
2024/08/30	2	45.40	1	45.60	45.80	1	25,845	0.00%
2024/08/29	2.1	45.40	0	0.00	45.45	2.1	25,984	0.01%
2024/08/28	5	45.52	2	45.90	45.90	3	26,016	0.01%
2024/08/27	2.1	45.51	3	45.67	46.10	-1	26,173	0.00%
2024/08/26	1.2	45.95	0	0.00	45.85	1.2	26,419	0.00%
2024/08/23	13.3	45.84	8.3	45.23	46.05	5	26,491	0.02%
2024/08/22	3.1	45.90	1	45.65	45.65	2.1	26,514	0.01%
2024/08/21	1	46.70	26	45.93	45.60	-25	26,964	-0.09%
2024/08/20	0	0.00	4	46.00	45.85	-4	27,447	-0.01%
2024/08/19	5	45.70	12	45.81	45.35	-7	28,128	-0.02%
2024/08/16	4.3	45.28	1	45.50	45.25	3.3	28,131	0.01%
2024/08/15	11.1	45.58	18	45.89	45.25	-6.9	28,330	-0.02%
2024/08/14	7.6	45.81	45.3	45.97	46.35	-37.8	28,454	-0.13%
2024/08/13	12.3	46.07	4	46.26	46.30	8.3	28,432	0.03%
2024/08/12	8.2	47.34	9.2	47.53	47.65	-1	28,664	0.00%
2024/08/09	15	47.31	8.3	47.10	46.80	6.8	29,119	0.02%
2024/08/08	9.1	46.13	5	45.95	45.85	4.1	29,815	0.01%
2024/08/07	35.1	45.31	42.3	45.84	47.30	-7.2	31,118	-0.02%
2024/08/06	56.3	42.16	41.3	42.43	43.45	15	31,592	0.05%
2024/08/05	47.3	44.52	13	44.52	44.00	34.3	32,385	0.11%
2024/08/02	19.2	49.26	240.2	49.34	48.85	-221	33,770	-0.65%	大賣/鉅額交易
2024/08/01	9	50.50	24	50.45	50.80	-15	34,314	-0.04%
2024/07/31	4.4	50.04	12	50.11	50.00	-7.7	34,892	-0.02%
2024/07/30	55.5	49.78	45.1	50.32	50.50	10.4	36,217	0.03%
2024/07/29	84.2	51.09	9	50.41	50.00	75.2	37,526	0.20%
2024/07/26	6.6	51.43	2	50.80	51.60	4.6	38,278	0.01%
2024/07/23	8.1	51.61	3	51.83	52.40	5.1	39,299	0.01%
2024/07/22	73.3	51.53	12.2	51.92	50.40	61.1	41,384	0.15%
2024/07/19	44.4	53.72	0.8	53.97	53.30	43.6	42,796	0.10%
2024/07/18	5	54.58	9	54.57	55.10	-4	45,811	-0.01%
2024/07/17	29.5	56.03	16	56.57	55.20	13.5	48,756	0.03%
2024/07/16	18	56.06	9	55.92	55.80	9	54,156	0.02%
2024/07/15	12.4	56.06	8	55.99	55.90	4.4	61,712	0.01%
2024/07/12	11.9	56.47	4	57.00	56.00	7.9	66,709	0.01%
2024/07/11	20.2	56.74	6	57.12	56.50	14.2	71,128	0.02%
2024/07/10	15.1	57.24	3.5	57.05	57.00	11.7	73,155	0.02%
2024/07/09	11	56.38	22.5	56.55	56.90	-11.5	77,327	-0.01%
2024/07/08	15.9	56.20	30	56.40	55.80	-14.2	80,694	-0.02%
2024/07/05	12.1	57.55	4	57.50	57.40	8.1	81,811	0.01%
2024/07/04	30	57.77	26.8	57.76	57.50	3.2	82,160	0.00%
2024/07/03	1.1	56.01	26	56.08	55.90	-25	82,978	-0.03%
2024/07/02	12.3	56.02	26.5	56.19	55.70	-14.2	83,645	-0.02%
2024/07/01	15	56.53	6	56.88	56.40	9	83,876	0.01%
2024/06/28	12.2	57.32	7	57.34	57.00	5.2	84,812	0.01%
2024/06/27	17.6	57.27	83	57.83	57.10	-65.4	85,438	-0.08%
2024/06/26	18.8	58.09	25	57.94	57.70	-6.3	86,240	-0.01%
2024/06/25	31.1	58.34	39	57.99	58.90	-7.9	88,025	-0.01%
2024/06/24	6.1	57.37	14	57.24	57.10	-7.9	89,856	-0.01%
2024/06/21	42.1	58.07	9	58.02	57.90	33.1	92,872	0.04%
2024/06/20	135.1	59.16	53.1	58.93	58.60	82	93,301	0.09%	大買/
2024/06/19	74.7	58.58	56	58.21	57.90	18.7	93,020	0.02%
2024/06/18	77.7	60.41	75.1	60.32	60.10	2.6	92,347	0.00%
2024/06/17	207.5	60.19	161.3	60.61	60.30	46.2	91,143	0.05%	大買/大賣/
2024/06/14	175.4	57.63	135.5	57.81	57.60	39.9	88,333	0.05%	大買/大賣/
2024/06/13	15	54.45	45	55.08	55.70	-30	85,884	-0.03%
2024/06/12	15.2	54.47	10	54.29	54.00	5.2	85,712	0.01%
2024/06/11	9.1	55.24	23	55.63	54.80	-13.9	85,653	-0.02%
2024/06/07	92.2	55.75	35	55.44	56.00	57.2	85,656	0.07%
2024/06/06	20	53.56	2.8	53.26	53.60	17.2	85,683	0.02%
2024/06/05	2.1	54.01	3	54.12	54.10	-0.9	85,997	0.00%
2024/06/04	11.1	55.18	65	54.92	54.40	-53.9	86,422	-0.06%
2024/06/03	3.1	54.68	1.5	54.60	54.90	1.6	86,617	0.00%
2024/05/31	9.1	54.64	11	54.60	54.20	-1.9	87,292	0.00%
2024/05/30	44	54.64	7	54.26	54.30	37	87,589	0.04%
2024/05/29	19.4	55.54	11	55.48	55.30	8.4	88,352	0.01%
2024/05/28	30	56.40	20	56.41	56.20	10	89,389	0.01%
2024/05/27	35.2	56.75	24	57.26	56.80	11.2	90,439	0.01%
2024/05/24	9	55.41	13.1	54.79	55.40	-4.1	90,558	0.00%
2024/05/23	88.1	56.28	61.1	55.55	55.40	27.1	90,651	0.03%
2024/05/22	19.1	58.28	15	58.57	58.00	4.1	90,576	0.00%
2024/05/21	37	58.97	26	58.87	58.90	11	91,475	0.01%
2024/05/20	12	60.70	44	60.84	59.70	-32	91,288	-0.04%
2024/05/17	9.1	59.62	13.3	59.69	60.10	-4.2	91,264	0.00%
2024/05/16	43	60.03	13	59.86	59.30	30	91,331	0.03%
2024/05/15	30.1	60.46	21	60.28	59.80	9.1	91,268	0.01%
2024/05/14	81.4	60.51	68.3	60.36	60.00	13.1	90,961	0.01%
2024/05/13	117.2	60.86	70.6	60.95	61.70	46.6	90,216	0.05%	大買/
2024/05/10	80.6	64.13	57	64.14	64.10	23.6	88,919	0.03%
2024/05/09	66.2	66.53	62.1	66.21	65.00	4.1	88,404	0.00%
2024/05/08	103.5	66.22	117.6	66.27	66.80	-14.2	87,233	-0.02%	大買/大賣/
2024/05/07	37	63.54	31.2	63.31	64.20	5.8	85,613	0.01%
2024/05/06	34.3	63.24	67.7	63.70	62.70	-33.3	84,907	-0.04%
2024/05/03	99.3	65.65	119	65.30	63.80	-19.7	84,286	-0.02%	大賣/
2024/05/02	182.1	66.82	182	66.64	65.60	0.1	82,991	0.00%	大買/大賣/
2024/04/30	86	65.45	69.5	65.50	65.40	16.5	81,769	0.02%
2024/04/29	80.3	67.30	44	67.10	66.10	36.3	81,429	0.04%
2024/04/26	199.2	68.22	162	68.02	67.50	37.2	80,497	0.05%	大買/大賣/
2024/04/25	174.5	68.38	186	68.60	69.00	-11.5	78,243	-0.01%	大買/大賣/
2024/04/24	139.3	68.04	174.1	68.14	68.40	-34.8	76,509	-0.05%	大買/大賣/
2024/04/23	217.1	65.65	214.2	65.20	64.10	2.9	73,696	0.00%	大買/大賣/
2024/04/22	451.3	70.32	407.3	68.62	65.40	44.1	70,731	0.06%	大買/大賣/
2024/04/19	827.5	67.89	864.9	67.72	69.10	-37.4	65,278	-0.06%	大買/大賣/
2024/04/18	572.3	65.65	335.1	65.18	64.40	237.2	57,904	0.41%	大買/大賣/鉅額交易
2024/04/17	181.3	61.78	250	62.89	64.30	-68.7	53,106	-0.13%	大買/大賣/
2024/04/16	216.3	59.30	126.1	59.14	58.50	90.2	49,311	0.18%	大買/大賣/
2024/04/15	421.8	62.12	394.2	62.08	61.40	27.7	47,576	0.06%	大買/大賣/
2024/04/12	154.2	59.42	347.2	59.95	60.50	-193	43,297	-0.45%	大買/大賣/鉅額交易
2024/04/11	97	56.49	94.3	56.71	56.10	2.8	39,668	0.01%
2024/04/10	59.1	55.97	67	55.71	55.60	-7.9	38,329	-0.02%
2024/04/09	112.3	55.47	58.5	55.31	56.50	53.7	37,828	0.14%	大買/
2024/04/08	95	56.09	32	56.01	55.50	63	36,676	0.17%
2024/04/03	51	56.05	12	56.04	55.80	39	35,957	0.11%
2024/04/02	182.3	57.35	49.1	56.93	56.90	133.2	35,641	0.37%	大買/鉅額交易
2024/04/01	19.1	56.03	36	56.41	56.30	-16.9	34,583	-0.05%
2024/03/29	49	57.51	37	57.72	56.50	12	33,852	0.04%
2024/03/28	337.2	58.84	325	58.73	57.70	12.2	32,860	0.04%	大買/大賣/
2024/03/27	250	57.09	287.5	55.87	55.00	-37.5	30,836	-0.12%	大買/大賣/
2024/03/26	240.5	55.89	380.5	55.87	57.30	-139.9	28,680	-0.49%	大買/大賣/鉅額交易
2024/03/25	34.7	50.84	35	51.55	52.10	-0.3	25,924	0.00%
2024/03/22	127.2	49.48	101	48.69	49.10	26.2	25,168	0.10%	大買/大賣/
2024/03/21	11	48.97	13.1	49.11	49.25	-2.1	24,898	-0.01%
2024/03/20	10	47.49	1	47.90	47.15	9	24,771	0.04%
2024/03/19	24	48.32	1	48.50	47.65	23	24,685	0.09%
2024/03/18	8.1	47.78	0	0.00	48.20	8.1	24,729	0.03%
2024/03/15	14	47.45	22.5	48.12	47.10	-8.5	24,833	-0.03%
2024/03/14	1	48.60	0	0.00	48.35	1	24,911	0.00%
2024/03/13	28.1	49.59	9	49.53	48.65	19.1	25,374	0.08%
2024/03/12	228.3	50.06	12	49.64	49.40	216.3	25,446	0.85%	大買/鉅額交易
2024/03/11	15	50.66	8	51.23	51.10	7	25,129	0.03%
2024/03/08	15	50.32	9	50.20	50.00	6	25,079	0.02%
2024/03/07	8	52.59	9	52.66	52.50	-1	24,578	0.00%
2024/03/06	10	53.33	136	54.01	53.00	-126	24,338	-0.52%	大賣/鉅額交易
2024/03/05	15	52.59	10	52.69	52.20	5	23,679	0.02%
2024/03/04	63	53.67	11	54.11	53.00	52	23,361	0.22%
2024/03/01	19	52.31	11.5	52.66	53.40	7.5	22,505	0.03%
2024/02/29	27.4	50.71	37.5	51.12	51.90	-10.1	21,476	-0.05%
2024/02/27	9	47.96	11	48.11	48.40	-2	20,553	-0.01%
2024/02/26	128.3	48.17	13	48.03	48.15	115.3	20,060	0.57%	大買/鉅額交易
2024/02/23	13	45.72	12	45.95	46.75	1	19,334	0.01%
2024/02/22	20	46.36	20	47.16	45.40	0	18,630	0.00%
2024/02/21	0	0.00	14	44.40	44.40	-14	17,449	-0.08%
2024/02/20	15	44.10	5	44.53	44.00	10	17,456	0.06%
2024/02/19	3	44.88	1.5	45.30	45.35	1.5	17,640	0.01%
2024/02/16	15	45.07	35	45.92	44.10	-20	17,583	-0.11%
2024/02/15	4	46.09	11	45.83	46.30	-7	17,157	-0.04%
2024/02/05	13	44.81	0	0.00	45.00	13	16,901	0.08%
2024/02/02	2	45.25	2	45.20	45.30	0	16,724	0.00%
2024/02/01	2	44.70	5	45.01	45.15	-3	16,541	-0.02%
2024/01/31	3	43.85	0	0.00	43.85	3	16,288	0.02%
2024/01/30	0	0.00	10	43.80	43.55	-10	16,196	-0.06%
2024/01/29	10	43.70	6	43.67	43.70	4	16,166	0.02%
2024/01/26	7	43.50	0	0.00	43.25	7	16,132	0.04%
2024/01/25	6	43.64	15	43.65	43.55	-9	16,102	-0.06%
2024/01/24	4	43.76	21.2	43.72	44.00	-17.2	16,027	-0.11%
2024/01/23	14.2	42.99	17	43.28	43.30	-2.8	15,843	-0.02%
2024/01/22	5	41.90	74	42.06	41.90	-69	15,250	-0.45%
2024/01/19	0	0.00	2.2	40.25	40.40	-2.2	15,055	-0.01%
2024/01/18	2.1	39.19	0	0.00	39.20	2.1	15,014	0.01%
2024/01/17	47.1	39.92	3	39.05	38.90	44.1	14,868	0.30%
2024/01/16	40	42.51	0	0.00	42.15	40	14,429	0.28%
2024/01/15	1	43.35	27	43.89	43.35	-26	14,307	-0.18%
2024/01/12	24	43.43	8	43.00	43.00	16	14,205	0.11%
2024/01/11	19	44.60	30	44.46	44.55	-11	13,967	-0.08%
2024/01/10	55	45.13	37	45.38	43.85	18	13,784	0.13%
2024/01/09	18	45.00	44.4	44.71	45.20	-26.4	13,044	-0.20%
2024/01/08	0.2	43.00	20.1	43.12	43.00	-19.9	12,562	-0.16%
2024/01/05	0.7	42.01	0	0.00	42.40	0.7	12,416	0.01%
2024/01/04	1	42.45	5	42.20	41.95	-4	12,394	-0.03%
2024/01/03	0	0.00	5.4	42.70	42.25	-5.4	12,384	-0.04%
2024/01/02	1	42.00	1.1	42.90	42.25	-0.1	12,332	0.00%
2023/12/29	1	42.40	0.2	42.45	42.00	0.8	12,419	0.01%
2023/12/28	0	0.00	6	42.59	42.50	-6	12,470	-0.05%
2023/12/27	0	0.00	0.1	42.50	42.05	-0.1	12,511	0.00%
2023/12/26	18	42.14	0	0.00	41.90	18	12,484	0.14%
2023/12/25	0	0.00	2	42.65	42.15	-2	12,479	-0.02%
2023/12/22	10	42.15	6	41.92	41.80	4	12,460	0.03%
2023/12/21	11.2	42.40	25	43.06	42.05	-13.9	12,706	-0.11%
2023/12/20	44	42.63	60.3	43.12	43.50	-16.3	12,549	-0.13%
2023/12/19	0.2	41.10	2.1	40.78	41.10	-1.9	12,119	-0.02%
2023/12/18	4	40.94	31.1	41.14	41.10	-27.1	12,120	-0.22%
2023/12/15	12.2	41.62	2	41.58	41.15	10.2	12,140	0.08%
2023/12/14	3.1	42.65	5	42.46	42.20	-2	12,057	-0.02%
2023/12/13	34	42.89	6	42.99	42.35	28	12,046	0.23%
2023/12/12	15	44.15	10	44.15	44.00	5	12,480	0.04%
2023/12/11	15	43.63	34.3	43.80	44.10	-19.3	12,984	-0.15%
2023/12/08	163	43.46	165.8	43.26	43.10	-2.8	12,876	-0.02%	大買/大賣/
2023/12/07	45	42.16	35.3	42.01	42.00	9.8	12,339	0.08%
2023/12/06	1.5	40.88	22	40.75	40.20	-20.6	11,933	-0.17%
2023/12/05	11.1	41.49	30.4	41.72	41.65	-19.3	11,799	-0.16%
2023/12/04	2	40.48	0	0.00	40.55	2	11,563	0.02%
2023/12/01	0.1	40.15	20	40.05	40.05	-19.9	11,742	-0.17%
2023/11/30	6.2	40.60	2	40.80	40.35	4.2	12,005	0.03%
2023/11/29	20.7	40.67	25	40.29	40.85	-4.3	12,862	-0.03%
2023/11/28	40.8	40.39	10.4	40.60	40.50	30.4	12,710	0.24%
2023/11/27	0	0.00	0.8	40.19	40.45	-0.8	12,563	-0.01%
2023/11/24	8.2	39.68	45.5	39.22	40.10	-37.3	12,470	-0.30%
2023/11/23	7	38.75	7	38.82	38.80	0	12,257	0.00%
2023/11/22	1	38.05	3	38.05	38.10	-2	12,272	-0.02%
2023/11/21	2.2	38.60	0	0.00	38.45	2.2	12,316	0.02%
2023/11/20	0.2	38.75	2	38.85	38.45	-1.8	12,360	-0.01%
2023/11/17	7.8	38.66	1	38.50	38.30	6.8	12,353	0.05%
2023/11/16	66	38.52	34.4	38.79	38.80	31.7	12,346	0.26%
2023/11/15	7.4	37.17	12.5	37.57	36.90	-5.1	11,939	-0.04%
2023/11/13	0.2	36.20	13	36.17	36.45	-12.8	12,101	-0.11%
2023/11/10	1	36.15	0	0.00	35.95	1	12,183	0.01%
2023/11/09	1	36.80	0	0.00	36.60	1	12,331	0.01%
2023/11/08	1.5	37.11	10.2	37.01	36.80	-8.7	12,513	-0.07%
2023/11/07	14	36.60	0	0.00	36.60	14	12,793	0.11%
2023/11/06	6	37.08	1.1	37.12	36.95	4.9	13,005	0.04%
2023/11/03	0	0.00	5.2	36.73	36.35	-5.2	13,287	-0.04%
2023/11/02	1	36.20	13.2	36.50	36.30	-12.2	13,822	-0.09%
2023/11/01	2	35.53	7	35.68	35.75	-5	13,894	-0.04%
2023/10/31	20	36.06	0	0.00	35.80	20	13,983	0.14%
2023/10/30	0	0.00	13	36.90	37.00	-13	14,145	-0.09%
2023/10/27	3	36.95	1	37.00	37.15	2	14,306	0.01%
2023/10/26	24.2	37.33	0	0.00	37.30	24.2	14,774	0.16%
2023/10/25	25.1	38.94	11	38.69	38.65	14.1	14,980	0.09%
2023/10/24	15	37.98	2	37.95	38.40	13	15,360	0.08%
2023/10/23	1	38.60	0	0.00	38.50	1	15,823	0.01%
2023/10/20	9	38.25	0.3	38.25	38.60	8.7	15,995	0.05%
2023/10/19	2	39.23	60.2	39.40	39.20	-58.2	16,190	-0.36%
2023/10/18	2.7	40.72	1	39.95	40.10	1.7	16,362	0.01%
2023/10/17	3.7	41.25	0	0.00	41.00	3.7	16,531	0.02%
2023/10/16	8.4	41.78	2	41.85	41.70	6.4	17,123	0.04%
2023/10/13	1	43.90	0	0.00	43.20	1	17,958	0.01%
2023/10/11	5	43.30	0	0.00	43.70	5	20,848	0.02%
2023/10/06	8	44.09	0	0.00	43.65	8	21,305	0.04%
2023/10/05	3	44.38	24.1	44.23	44.45	-21.1	21,861	-0.10%
2023/10/04	0.1	43.05	0	0.00	43.15	0.1	22,495	0.00%
2023/10/03	7	43.36	3	43.55	43.35	4	22,895	0.02%
2023/10/02	1	44.25	0	0.00	44.10	1	23,583	0.00%
2023/09/28	0.1	44.45	1	44.50	44.40	-0.9	24,060	0.00%
2023/09/27	0.1	43.80	0	0.00	44.05	0.1	24,546	0.00%
2023/09/26	25	44.17	3	44.30	44.05	22	25,045	0.09%
2023/09/25	0.1	44.60	0	0.00	44.40	0.1	25,420	0.00%
2023/09/22	0.5	44.10	10	44.40	44.65	-9.5	26,219	-0.04%
2023/09/21	11	44.00	0.3	44.00	43.85	10.7	26,819	0.04%
2023/09/20	13.2	45.06	8	45.60	44.35	5.2	27,851	0.02%
2023/09/19	43	46.00	57.3	46.09	45.35	-14.3	28,965	-0.05%
2023/09/18	7.1	45.08	1.1	44.88	44.80	6	30,060	0.02%
2023/09/15	6.4	44.16	15	43.84	44.75	-8.6	31,694	-0.03%
2023/09/14	104.2	44.76	46	45.18	44.50	58.2	32,984	0.18%	大買/
2023/09/13	19	48.49	25.2	48.92	48.55	-6.2	32,957	-0.02%
2023/09/12	2	48.35	5	48.13	48.20	-3	35,268	-0.01%
2023/09/11	0	0.00	13	48.08	48.20	-13	36,414	-0.04%
2023/09/08	12	48.58	4.2	48.98	48.75	7.9	36,555	0.02%
2023/09/07	19	48.14	0	0.00	48.60	19	36,697	0.05%
2023/09/06	19	47.84	14.2	47.89	48.45	4.9	36,960	0.01%
2023/09/05	11.2	46.45	18.5	45.38	47.80	-7.3	37,121	-0.02%
2023/09/04	55.3	45.99	48	45.90	46.35	7.3	37,065	0.02%
2023/09/01	1	51.20	26	51.00	50.80	-25	36,376	-0.07%
2023/08/31	2	50.70	0	0.00	50.60	2	36,784	0.01%
2023/08/30	11	50.73	0.2	51.20	51.30	10.8	37,188	0.03%
2023/08/29	0	0.00	40	51.16	51.30	-40	37,936	-0.11%
2023/08/28	23	50.70	0	0.00	50.00	23	38,633	0.06%
2023/08/25	23.1	50.79	24	51.52	51.20	-0.9	40,146	0.00%
2023/08/24	0.3	50.86	7	51.17	51.00	-6.8	41,339	-0.02%
2023/08/23	1.1	49.52	43	49.65	50.10	-41.9	42,583	-0.10%
2023/08/22	16	49.79	0.4	49.70	49.50	15.6	43,485	0.04%
2023/08/21	16	51.09	2	50.90	50.40	14	44,155	0.03%
2023/08/18	69.1	51.72	88	51.21	50.60	-18.9	44,402	-0.04%
2023/08/17	26.2	51.53	19.4	51.87	52.20	6.8	44,375	0.02%
2023/08/16	14	51.00	21	51.19	51.10	-7	44,369	-0.02%
2023/08/15	17.1	51.25	2	51.20	51.50	15.1	44,880	0.03%
2023/08/14	30.1	50.49	35	51.05	50.70	-5	45,647	-0.01%
2023/08/11	33	50.89	31	50.91	51.70	2	45,956	0.00%
2023/08/10	19.1	50.51	17	51.62	49.70	2.1	46,275	0.00%
2023/08/09	83.4	52.41	58.1	52.18	51.60	25.3	47,828	0.05%
2023/08/08	36.3	51.10	63.1	52.21	52.00	-26.8	48,881	-0.05%
2023/08/07	11.1	49.07	12	49.54	50.30	-0.9	48,685	0.00%
2023/08/04	11	49.04	13	49.38	49.10	-2	48,602	0.00%
2023/08/02	15	49.39	17	49.35	48.90	-2	48,614	0.00%
2023/08/01	4	49.75	19	49.64	49.60	-15	48,699	-0.03%
2023/07/31	61	50.08	26.1	50.13	49.50	34.9	48,511	0.07%
2023/07/28	39.2	48.90	33	48.90	48.55	6.2	48,043	0.01%
2023/07/27	11.6	49.75	57.3	50.16	49.35	-45.7	47,803	-0.10%
2023/07/26	20.2	52.17	22	51.38	50.30	-1.9	47,496	0.00%
2023/07/25	5	51.64	3	51.60	51.30	2	46,907	0.00%
2023/07/24	34.3	51.37	9	51.24	51.00	25.3	46,661	0.05%
2023/07/21	2.1	52.77	6.2	52.97	52.80	-4.1	46,230	-0.01%
2023/07/20	10	52.57	40.2	52.45	52.60	-30.2	46,001	-0.07%
2023/07/19	56.3	52.34	60.1	51.61	51.30	-3.8	45,630	-0.01%
2023/07/18	30.1	50.61	38	50.66	51.00	-7.9	44,970	-0.02%
2023/07/17	87	49.30	57.4	49.43	49.10	29.6	43,990	0.07%
2023/07/14	91.1	55.76	76	56.24	54.30	15.1	42,403	0.04%
2023/07/13	32.4	54.87	24.5	54.63	54.20	7.9	41,091	0.02%
2023/07/12	30.1	53.61	53.1	53.90	54.10	-23	40,629	-0.06%
2023/07/11	87.2	54.42	30.1	54.88	54.20	57.1	40,040	0.14%
2023/07/10	64.2	54.05	47	53.64	53.10	17.2	39,308	0.04%
2023/07/07	54.1	53.66	61.1	53.84	54.60	-7	38,917	-0.02%
2023/07/06	41.7	55.63	31	55.59	55.30	10.7	38,123	0.03%
2023/07/05	38.6	55.46	27	55.87	54.80	11.6	37,616	0.03%
2023/07/04	38.2	56.66	34.1	56.23	56.00	4.1	37,100	0.01%
2023/07/03	73	56.69	95.1	56.61	56.60	-22.1	36,606	-0.06%
2023/06/30	85	54.94	94	54.71	54.30	-9	35,940	-0.02%
2023/06/29	20	54.14	146	54.21	55.00	-126	35,190	-0.36%	大賣/鉅額交易
2023/06/28	208.1	54.27	63	54.43	54.50	145.1	34,879	0.42%	大買/鉅額交易
2023/06/27	85	53.66	45	52.88	52.20	40	34,017	0.12%
2023/06/26	226.5	52.63	75.2	53.12	53.90	151.4	32,824	0.46%	大買/鉅額交易
2023/06/21	71.2	50.87	70	50.98	51.70	1.2	31,520	0.00%
2023/06/20	111	49.41	123.1	49.41	49.95	-12.1	29,760	-0.04%	大買/大賣/
2023/06/19	8	46.19	26.3	45.93	46.20	-18.3	27,664	-0.07%
2023/06/16	117.1	46.56	101.4	46.35	45.85	15.8	26,909	0.06%	大買/大賣/
2023/06/15	30.1	43.48	29	44.30	45.80	1.1	24,277	0.00%
2023/06/14	37	41.70	31	41.63	41.65	6	23,131	0.03%
2023/06/13	4	41.41	21	41.48	41.40	-17	22,936	-0.07%
2023/06/12	25	41.64	37	41.42	41.30	-12	22,698	-0.05%
2023/06/09	17	40.36	42.1	40.13	40.70	-25.1	22,253	-0.11%
2023/06/08	23	40.83	6	41.04	40.60	17	21,933	0.08%
2023/06/07	12	41.23	4	41.11	41.15	8	21,747	0.04%
2023/06/06	17	41.39	13	41.16	40.90	4	21,565	0.02%
2023/06/05	10	41.65	5	41.78	41.50	5	21,405	0.02%
2023/06/02	33.4	41.91	27	41.92	41.65	6.4	21,057	0.03%
2023/06/01	44.1	42.18	22.2	41.78	41.70	22	20,241	0.11%
2023/05/31	31.2	41.51	24	41.40	42.30	7.2	19,439	0.04%
2023/05/30	53.5	41.10	80	41.24	40.80	-26.5	17,792	-0.15%
2023/05/29	11	40.02	15	39.85	40.10	-4	16,540	-0.02%
2023/05/26	18	39.66	21	40.28	40.15	-3	15,217	-0.02%
2023/05/25	15	39.08	16.1	38.95	39.65	-1.1	14,265	-0.01%
2023/05/24	6	37.69	33	37.82	38.40	-27	13,437	-0.20%
2023/05/23	5	38.04	6	37.90	37.80	-1	13,221	-0.01%
2023/05/22	2.1	38.28	9	38.37	38.35	-6.9	13,054	-0.05%
2023/05/19	21	38.01	22	38.20	38.00	-1	12,836	-0.01%
2023/05/18	60	38.73	11	39.04	39.15	49	12,236	0.40%
2023/05/17	10	37.98	12.1	37.76	37.85	-2.1	11,459	-0.02%
2023/05/16	7	38.56	9	38.25	38.05	-2	10,956	-0.02%
2023/05/15	134.1	38.54	158	38.45	38.00	-23.9	10,298	-0.23%	大買/大賣/
2023/05/12	26	35.68	74	36.58	37.40	-48	8,529	-0.56%
2023/05/11	17	34.50	16	34.39	34.00	1	7,137	0.01%
2023/05/10	3	33.10	2	33.60	33.60	1	6,829	0.01%
2023/05/09	4.1	34.23	2	33.85	33.60	2.1	6,776	0.03%
2023/05/08	16	34.20	7	34.26	34.35	9	6,657	0.13%
2023/05/04	2	33.70	8	33.60	33.70	-6	6,400	-0.09%
2023/05/03	1	33.30	0	0.00	33.40	1	6,377	0.02%
2023/05/02	2	33.58	6	33.57	33.65	-4	6,371	-0.06%
2023/04/28	5	32.80	0	0.00	32.60	5	6,281	0.08%
2023/04/27	2	32.65	0	0.00	32.55	2	6,285	0.03%
2023/04/26	0	0.00	1	32.45	32.80	-1	6,283	-0.02%
2023/04/25	4	32.84	1	33.30	32.35	3	6,326	0.05%
2023/04/24	2	32.50	7	32.59	32.80	-5	6,278	-0.08%
2023/04/21	5	32.59	6	32.47	32.35	-1	6,285	-0.02%
2023/04/20	6	32.86	1	32.70	32.85	5	6,249	0.08%
2023/04/19	3	33.10	0	0.00	32.90	3	6,223	0.05%
2023/04/18	5	33.48	0	0.00	33.30	5	6,184	0.08%
2023/04/17	0.1	33.45	0	0.00	33.60	0.1	6,162	0.00%
2023/04/14	5	33.52	0	0.00	33.40	5	6,141	0.08%
2023/04/13	4	33.98	0	0.00	33.55	4	6,147	0.07%
2023/04/12	5	33.75	13	33.75	33.80	-8	6,179	-0.13%
2023/04/11	10	33.46	0	0.00	33.25	10	6,256	0.16%
2023/04/07	1	32.95	2	33.05	32.95	-1	6,250	-0.02%
2023/03/31	1	33.10	8	33.11	33.00	-7	6,246	-0.11%
2023/03/30	6	33.27	0	0.00	33.15	6	6,215	0.10%
2023/03/29	14	33.90	10	33.74	33.45	4	6,199	0.06%
2023/03/28	10	33.73	8	34.05	34.30	2	5,978	0.03%
2023/03/27	0	0.00	0	33.05	33.25	0	5,887	0.00%
2023/03/24	5	33.05	1	33.10	32.85	4	6,078	0.07%
2023/03/21	3	32.65	0	0.00	32.50	3	6,667	0.04%
2023/03/17	3	31.93	0	0.00	32.35	3	7,059	0.04%
2023/03/16	1	32.25	0	0.00	31.95	1	7,218	0.01%
2023/03/15	0.1	33.25	0	0.00	32.60	0.1	7,592	0.00%
2023/03/14	1	33.05	0	0.00	33.00	1	7,645	0.01%
2023/03/13	3	33.12	11	32.97	33.20	-8	7,703	-0.10%
2023/03/10	8	33.26	3	33.37	33.15	5	7,707	0.06%
2023/03/09	2	34.40	16	34.23	34.15	-14	7,570	-0.18%
2023/03/08	19	34.78	5	34.71	34.60	14	7,589	0.18%
2023/03/07	3	34.22	1	34.30	34.25	2	7,314	0.03%
2023/03/06	1	33.90	3	33.93	33.90	-2	7,189	-0.03%
2023/03/03	4	33.21	0	0.00	33.15	4	7,134	0.06%
2023/03/02	16	33.28	0	0.00	33.30	16	7,194	0.22%
2023/03/01	1	33.20	0	0.00	33.20	1	7,163	0.01%
2023/02/24	1	33.65	0	0.00	33.50	1	7,146	0.01%
2023/02/23	3	33.82	0	0.00	33.80	3	7,143	0.04%
2023/02/22	17	33.82	29	34.08	33.80	-12	7,228	-0.17%
2023/02/21	7	34.49	2	34.30	34.20	5	7,255	0.07%
2023/02/16	20	34.15	0	0.00	34.00	20	7,267	0.28%
2023/02/15	5.1	34.25	2	34.28	34.15	3.1	7,481	0.04%
2023/02/10	2	33.18	0	0.00	33.20	2	7,679	0.03%
2023/02/09	4	33.78	0	0.00	33.65	4	7,682	0.05%
2023/02/08	4	33.81	0	0.00	33.70	4	7,740	0.05%
2023/02/07	0	0.00	12	34.30	34.30	-12	7,734	-0.16%
2023/02/03	3	34.50	0	0.00	34.40	3	7,719	0.04%
2023/02/01	0	0.00	7	34.35	34.25	-7	7,663	-0.09%
2023/01/31	8	34.25	1	34.15	34.20	7	7,670	0.09%
2023/01/17	12	33.19	0	0.00	33.15	12	7,632	0.16%
2023/01/16	0.1	33.05	0	0.00	32.90	0.1	7,698	0.00%
2023/01/13	1	33.10	0	0.00	32.95	1	7,741	0.01%
2023/01/12	1	33.65	0	0.00	33.65	1	7,779	0.01%
2023/01/10	1	33.80	0	0.00	33.85	1	7,870	0.01%
2023/01/09	4	33.89	5	33.87	33.95	-1	7,921	-0.01%
2023/01/03	5	34.65	6	34.66	34.70	-1	8,226	-0.01%
2022/12/30	1	34.50	0	0.00	34.50	1	8,188	0.01%
2022/12/26	3	33.85	0.6	33.86	33.75	2.4	7,904	0.03%
2022/12/22	2	33.70	1	33.85	33.70	1	8,053	0.01%
2022/12/21	0	0.00	2	33.85	33.80	-2	8,197	-0.02%
2022/12/20	2	34.35	3	34.35	33.95	-1	8,256	-0.01%
2022/12/19	7	34.81	1	34.95	34.70	6	8,403	0.07%
2022/12/16	1	35.10	5	35.11	35.30	-4	8,250	-0.05%
2022/12/15	0	0.00	2.1	35.10	35.05	-2.1	8,054	-0.03%
2022/12/14	0.1	34.65	0	0.00	34.85	0.1	7,878	0.00%
2022/12/13	0	0.00	1	34.05	34.35	-1	7,706	-0.01%
2022/12/12	2	33.70	7	33.88	33.70	-5	7,556	-0.07%
2022/12/09	5	33.88	4	34.08	33.85	1	7,545	0.01%
2022/12/08	7.5	33.63	1	33.40	33.40	6.5	7,324	0.09%
2022/12/07	15.1	33.72	6	33.83	34.00	9.1	7,139	0.13%
2022/12/05	0	0.00	1	32.65	32.65	-1	6,728	-0.01%
2022/12/01	1	32.20	0	0.00	32.25	1	6,608	0.02%
2022/11/30	0	0.00	1	32.55	32.55	-1	6,800	-0.01%
2022/11/25	0	0.00	2	31.78	31.85	-2	6,772	-0.03%
2022/11/24	3	32.12	0	0.00	32.20	3	6,821	0.04%
2022/11/23	3	31.80	0	0.00	31.70	3	7,495	0.04%
2022/11/22	0	0.00	2	31.75	31.75	-2	7,731	-0.03%
2022/11/21	8	31.98	6	31.85	31.85	2	7,722	0.03%
2022/11/18	6	31.39	4	31.83	32.25	2	7,765	0.03%
2022/11/17	1	31.00	1	31.10	31.50	0	7,762	0.00%
2022/11/16	11	31.49	0	0.00	31.20	11	7,761	0.14%
2022/11/15	2	32.00	0	0.00	32.00	2	7,748	0.03%
2022/11/14	0	0.00	1	32.00	32.00	-1	8,108	-0.01%
2022/11/11	1	32.95	0	0.00	31.75	1	8,455	0.01%
2022/11/10	3	31.70	5	32.25	31.85	-2	8,749	-0.02%
2022/11/09	1	32.00	9	32.05	32.05	-8	8,939	-0.09%
2022/11/04	5	29.70	0	0.00	30.30	5	9,104	0.05%
2022/11/03	1	30.60	0	0.00	30.50	1	9,081	0.01%
2022/10/28	4	30.94	1	30.85	30.80	3	9,309	0.03%
2022/10/24	1	31.85	0	0.00	31.80	1	9,432	0.01%
2022/10/18	1	31.85	0	0.00	31.75	1	9,508	0.01%
2022/10/13	1	32.50	0	0.00	31.95	1	9,677	0.01%
2022/10/11	1	33.00	1	32.90	32.80	0	9,986	0.00%
2022/10/06	0	0.00	7	33.20	33.05	-7	10,323	-0.07%
2022/10/05	0	0.00	1	33.10	33.05	-1	10,638	-0.01%
2022/10/04	0	0.00	1	33.00	32.95	-1	10,707	-0.01%
2022/10/03	1	31.65	1	31.80	31.85	0	10,659	0.00%
2022/09/30	30	30.50	30	31.30	31.80	0	10,744	0.00%
2022/09/29	1	31.80	0	0.00	31.75	1	10,748	0.01%
2022/09/28	1	31.95	10	32.00	32.10	-9	10,742	-0.08%
2022/09/27	12	32.43	20	32.83	32.90	-8	10,652	-0.08%
2022/09/26	2	32.50	3	32.10	32.65	-1	10,692	-0.01%
2022/09/15	1	33.00	0	0.00	32.85	1	10,789	0.01%
2022/09/14	0	0.00	1	32.40	32.60	-1	10,921	-0.01%
2022/09/13	2	32.63	0	0.00	32.80	2	10,902	0.02%
2022/09/12	11	32.80	0	0.00	32.70	11	10,941	0.10%
2022/09/06	20	33.20	0	0.00	33.30	20	12,181	0.16%
2022/09/05	0	0.00	0	33.85	33.80	0	12,043	0.00%
2022/09/02	0	0.00	1	34.50	34.10	-1	12,119	-0.01%
2022/09/01	0	0.00	3	34.55	34.35	-3	12,167	-0.02%
2022/08/31	6	34.28	9	34.45	34.50	-3	12,204	-0.02%
2022/08/30	5	35.21	3	35.40	34.30	2	12,316	0.02%
2022/08/29	0	0.00	3	34.62	35.15	-3	11,683	-0.03%
2022/08/26	1	34.75	0	0.00	34.55	1	11,530	0.01%
2022/08/25	1	34.60	1	34.70	34.85	0	11,599	0.00%
2022/08/24	0	0.00	1	34.45	34.65	-1	11,548	-0.01%
2022/08/19	1	34.60	16	35.04	34.40	-15	11,683	-0.13%
2022/08/18	1	35.15	2	35.58	35.40	-1	11,395	-0.01%
2022/08/17	1	35.60	4.2	35.46	35.60	-3.2	11,146	-0.03%
2022/08/16	0	0.00	2	34.98	34.95	-2	10,898	-0.02%
2022/08/15	3	34.43	0	0.00	34.50	3	11,085	0.03%
2022/08/12	3	34.50	3	34.63	34.60	0	11,276	0.00%
2022/08/10	1	33.35	2	33.35	33.10	-1	11,265	-0.01%
2022/08/09	7	33.87	3	34.02	33.70	4	11,420	0.04%
2022/08/08	2	33.25	5	33.30	33.50	-3	11,695	-0.03%
2022/08/05	1	33.40	0	0.00	33.35	1	11,799	0.01%
2022/08/04	1	33.00	0	0.00	33.05	1	11,853	0.01%
2022/08/03	2	33.35	0	0.00	33.20	2	11,996	0.02%
2022/08/02	5	33.66	11	33.91	33.60	-6	12,017	-0.05%
2022/08/01	4	34.45	3	34.45	34.20	1	12,061	0.01%
2022/07/29	5	34.85	0	0.00	34.80	5	12,165	0.04%
2022/07/28	2	35.25	2	34.90	34.80	0	12,361	0.00%
2022/07/27	1	35.30	0	0.00	35.45	1	12,658	0.01%
2022/07/25	0	0.00	4	35.60	35.55	-4	12,772	-0.03%
2022/07/22	0	0.00	1	35.70	35.60	-1	12,777	-0.01%
2022/07/21	3	35.17	4	35.38	35.70	-1	12,794	-0.01%
2022/07/20	26	35.93	14	35.75	35.65	12	12,718	0.09%
2022/07/19	1	36.00	14	35.65	35.85	-13	12,733	-0.10%
2022/07/18	1	34.95	0	0.00	35.15	1	12,425	0.01%
2022/07/15	3	34.93	8	34.92	35.00	-5	12,458	-0.04%
2022/07/14	17	34.15	17	34.30	34.40	0	12,320	0.00%
2022/07/13	7	33.67	10.4	33.92	34.20	-3.4	12,307	-0.03%
2022/07/11	1.1	32.85	0	0.00	32.85	1.1	12,144	0.01%
2022/07/05	1	33.25	0	0.00	33.70	1	12,463	0.01%
2022/07/04	22	32.43	23	33.59	33.70	-1	12,632	-0.01%
2022/07/01	0	0.00	49	32.48	32.45	-49	12,803	-0.38%
2022/06/30	4	33.90	0	0.00	33.90	4	12,758	0.03%
2022/06/28	1	34.00	7	34.43	34.10	-6	13,096	-0.05%
2022/06/27	0	0.00	4	34.40	34.05	-4	13,382	-0.03%
2022/06/24	4	34.04	0	0.00	34.05	4	13,842	0.03%
2022/06/23	5	34.00	0	0.00	33.80	5	14,315	0.03%
2022/06/22	6	34.02	0	0.00	34.05	6	14,750	0.04%
2022/06/20	0	0.00	24	34.06	34.00	-24	16,349	-0.15%
2022/06/17	0	0.00	4	34.25	34.35	-4	17,193	-0.02%
2022/06/16	14	34.66	34	34.32	34.20	-20	18,656	-0.11%
2022/06/15	1.1	36.44	12	36.54	36.70	-10.9	20,603	-0.05%
2022/06/14	3	35.80	0	0.00	35.85	3	21,426	0.01%
2022/06/13	0	0.00	6	36.13	36.15	-6	22,475	-0.03%
2022/06/10	0.1	36.40	4	36.45	36.30	-3.9	22,690	-0.02%
2022/06/09	0	0.00	10	36.30	36.50	-10	22,969	-0.04%
2022/06/08	1	36.15	5	36.44	36.45	-4	23,149	-0.02%
2022/06/06	2.1	35.74	11	35.16	35.75	-8.9	23,407	-0.04%
2022/06/02	7	35.04	21	35.04	35.00	-14	23,683	-0.06%
2022/06/01	0.1	35.25	0	0.00	35.45	0.1	23,999	0.00%
2022/05/31	27.1	35.56	2	35.40	35.30	25.1	24,237	0.10%
2022/05/30	1	36.00	5	36.10	35.90	-4	24,493	-0.02%
2022/05/27	1.1	36.08	1	36.05	36.10	0.1	24,681	0.00%
2022/05/26	0.1	35.95	3	36.02	36.15	-2.9	25,036	-0.01%
2022/05/25	0	0.00	0.1	36.10	36.20	-0.1	25,102	0.00%
2022/05/24	3	36.18	5.5	35.91	36.10	-2.5	25,222	-0.01%
2022/05/23	0	0.00	2	35.30	35.35	-2	25,134	-0.01%
2022/05/20	0.1	35.80	3	36.03	36.00	-2.9	24,981	-0.01%
2022/05/19	0.1	35.55	3	35.10	35.60	-2.9	25,058	-0.01%
2022/05/18	0	0.00	100	35.41	35.35	-100	25,170	-0.40%
2022/05/17	60	35.42	14	35.14	35.30	46	25,515	0.18%
2022/05/16	62	35.23	7	35.24	35.30	55	25,394	0.22%
2022/05/13	6.1	33.43	9	33.63	33.95	-2.9	25,052	-0.01%
2022/05/12	2.1	33.09	1	33.05	33.20	1.1	25,073	0.00%
2022/05/11	0.1	32.55	0	0.00	32.80	0.1	25,047	0.00%
2022/05/10	1	32.70	11	32.61	32.70	-10	24,929	-0.04%
2022/05/09	3	33.30	0	0.00	33.00	3	24,958	0.01%
2022/05/06	0	0.00	5	34.15	34.10	-5	24,941	-0.02%
2022/05/05	3	35.10	5	34.92	34.95	-2	24,912	-0.01%
2022/05/04	14.5	35.03	8.1	35.15	35.05	6.4	24,948	0.03%
2022/05/03	2	34.25	3.1	33.69	34.30	-1.1	24,829	0.00%
2022/04/29	0	0.00	3	33.70	33.55	-3	24,853	-0.01%
2022/04/28	1	33.50	0	0.00	33.45	1	24,874	0.00%
2022/04/27	1.1	33.30	5	33.37	33.30	-3.9	24,889	-0.02%
2022/04/26	5	33.70	5	33.75	33.70	0	24,903	0.00%
2022/04/25	1	33.55	0	0.00	33.55	1	24,907	0.00%
2022/04/22	4	33.73	0	0.00	33.85	4	24,998	0.02%
2022/04/21	2	33.50	0	0.00	33.50	2	25,180	0.01%
2022/04/20	1	33.95	0	0.00	33.95	1	25,166	0.00%
2022/04/19	2.6	33.97	1	33.95	33.85	1.6	25,311	0.01%
2022/04/18	2	34.08	0	0.00	33.90	2	25,523	0.01%
2022/04/15	1.1	34.24	5	34.21	34.10	-3.9	25,545	-0.02%
2022/04/14	3	35.07	16	35.12	34.80	-13	25,687	-0.05%
2022/04/13	6	35.08	3	35.00	34.90	3	25,680	0.01%
2022/04/12	1	35.55	0	0.00	35.25	1	25,693	0.00%
2022/04/11	6	35.73	32	35.65	35.55	-26	25,952	-0.10%
2022/04/08	7	35.28	0	0.00	35.40	7	26,223	0.03%
2022/04/07	4	35.10	42	34.91	34.90	-38	26,229	-0.14%
2022/04/06	5	35.80	0	0.00	35.90	5	26,136	0.02%
2022/04/01	1	36.10	4	36.10	36.25	-3	26,209	-0.01%
2022/03/31	8	36.06	1	35.90	35.75	7	26,506	0.03%
2022/03/30	24	36.50	16	36.52	36.15	8	26,436	0.03%
2022/03/29	33	36.43	11	36.50	36.50	22	26,437	0.08%
2022/03/28	15	35.80	5	35.70	35.20	10	26,632	0.04%
2022/03/25	0	0.00	41	36.73	36.90	-41	27,001	-0.15%
2022/03/24	6	35.90	5	36.43	36.40	1	26,915	0.00%
2022/03/23	28	36.15	236	36.28	36.20	-208	26,585	-0.78%	大賣/鉅額交易
2022/03/22	154	34.86	422	34.60	35.00	-268	25,909	-1.03%	大買/大賣/鉅額交易
2022/03/21	58	33.53	29	33.74	33.20	29	25,769	0.11%
2022/03/18	41	35.51	396.7	35.52	34.80	-355.7	27,186	-1.31%	大賣/鉅額交易
2022/03/17	12.5	34.19	235.6	34.44	34.55	-223.1	25,792	-0.86%	大賣/鉅額交易
2022/03/16	11	33.66	430	33.50	33.90	-419	27,012	-1.55%	大賣/鉅額交易
2022/03/15	0.1	32.70	0	0.00	32.35	0.1	27,180	0.00%
2022/03/14	13	32.70	101.2	32.75	32.75	-88.2	27,649	-0.32%	大賣/
2022/03/11	0	0.00	3	32.05	32.05	-3	28,443	-0.01%
2022/03/10	1.1	31.62	1	31.90	31.95	0.1	28,427	0.00%
2022/03/09	1	31.80	8	32.03	31.90	-7	28,570	-0.02%
2022/03/08	10	31.80	33	31.90	31.90	-23	29,096	-0.08%
2022/03/07	5.2	31.86	15	31.66	31.60	-9.8	29,577	-0.03%
2022/03/04	10	32.80	6	32.48	32.75	4	30,483	0.01%
2022/03/03	10	32.50	35	32.80	32.45	-25	30,872	-0.08%
2022/03/02	62	32.69	65	32.28	32.25	-3	31,443	-0.01%
2022/03/01	11	32.55	35	32.12	32.55	-24	32,177	-0.07%
2022/02/25	2	31.03	15	31.12	31.25	-13	32,779	-0.04%
2022/02/24	8	30.68	13	30.85	30.45	-5	34,164	-0.01%
2022/02/23	4	31.48	9	31.51	31.45	-5	35,556	-0.01%
2022/02/22	7	31.78	10	31.73	31.75	-3	39,053	-0.01%
2022/02/21	5	31.89	10	31.92	31.85	-5	40,997	-0.01%
2022/02/18	23	31.49	11	31.73	31.35	12	41,764	0.03%
2022/02/17	35	31.92	21	31.45	31.95	14	42,519	0.03%
2022/02/16	31	30.90	2	30.75	30.75	29	43,007	0.07%
2022/02/15	0.1	30.20	17	30.34	30.45	-17	43,372	-0.04%
2022/02/14	4	30.11	14	30.04	29.95	-10	43,669	-0.02%
2022/02/11	2	30.88	2	30.95	30.90	0	45,067	0.00%
2022/02/09	0	0.00	5	30.65	30.80	-5	46,139	-0.01%
2022/02/08	0	0.00	1	30.50	30.50	-1	46,422	0.00%
2022/02/07	14	29.14	0	0.00	29.70	14	46,905	0.03%
2022/01/26	11	28.75	22	28.77	28.70	-11	46,992	-0.02%
2022/01/25	11.1	28.52	11	28.50	28.25	0.1	47,247	0.00%
2022/01/24	5	29.40	5	28.70	29.35	0	47,641	0.00%
2022/01/21	3	29.65	2	29.70	29.55	1	48,276	0.00%
2022/01/20	1	30.05	1	30.10	30.00	0	49,168	0.00%
2022/01/19	61	29.87	0	0.00	29.85	61	49,845	0.12%
2022/01/18	7	30.41	3	30.50	30.30	4	50,404	0.01%
2022/01/17	8.1	29.74	13.1	29.74	30.20	-5	50,731	-0.01%
2022/01/14	18	29.88	7	29.99	29.85	11	51,242	0.02%
2022/01/13	0	0.00	1	31.20	30.70	-1	51,732	0.00%
2022/01/12	7	30.95	9.3	31.06	31.05	-2.3	52,645	0.00%
2022/01/11	327	30.76	4	30.34	30.35	323	53,634	0.60%	大買/鉅額交易
2022/01/10	2	31.45	9.1	31.28	31.15	-7.1	54,662	-0.01%
2022/01/07	52	31.12	1	31.25	31.50	51	56,112	0.09%
2022/01/06	203	31.75	4	31.90	32.15	199	58,624	0.34%	大買/鉅額交易
2022/01/05	163	31.87	22	32.03	31.80	141	60,498	0.23%	大買/鉅額交易
2022/01/04	157	32.24	2	32.30	32.40	155	61,223	0.25%	大買/鉅額交易
2022/01/03	479.1	32.74	52	32.84	32.80	427.1	62,833	0.68%	大買/鉅額交易
2021/12/30	8	32.50	21	32.50	32.60	-13	64,549	-0.02%
2021/12/29	8	32.33	6.2	32.41	32.40	1.9	66,296	0.00%
2021/12/28	4.5	32.40	3	32.33	32.25	1.5	67,519	0.00%
2021/12/27	14	32.25	17	32.22	32.30	-3	68,276	0.00%
2021/12/24	2	31.70	9	31.66	31.60	-7	69,052	-0.01%
2021/12/23	14.5	31.69	15	31.78	31.65	-0.5	69,663	0.00%
2021/12/22	18	31.76	7	31.77	31.75	11	71,310	0.02%
2021/12/21	18.1	31.25	21.2	31.36	31.75	-3.1	72,225	0.00%
2021/12/20	34	32.17	35	32.20	32.15	-1	73,784	0.00%
2021/12/17	6	31.93	19	31.96	31.90	-13	79,917	-0.02%
2021/12/16	32	31.64	11	31.86	31.55	21	84,693	0.02%
2021/12/15	82.1	31.73	50.6	31.56	31.40	31.5	91,212	0.03%
2021/12/14	386.5	32.32	194	32.70	31.90	192.5	93,039	0.21%	大買/大賣/鉅額交易
2021/12/13	53.2	31.00	80	30.96	31.50	-26.9	90,912	-0.03%
2021/12/10	123.3	31.20	357	30.99	30.45	-233.7	89,869	-0.26%	大買/大賣/鉅額交易
2021/12/09	145.2	32.93	20	33.06	32.85	125.2	87,725	0.14%	大買/鉅額交易
2021/12/08	37.3	34.04	5	34.25	33.90	32.3	86,923	0.04%
2021/12/07	107.3	35.01	69	34.59	34.45	38.3	86,353	0.04%	大買/
2021/12/06	16	34.22	16	34.19	34.15	0	85,453	0.00%
2021/12/03	26	34.73	14	34.84	34.60	12	85,788	0.01%
2021/12/02	43.6	34.85	56	34.38	34.00	-12.4	85,774	-0.01%
2021/12/01	10	35.25	12	35.25	35.05	-2	85,773	0.00%
2021/11/30	5	35.60	8	35.65	35.60	-3	85,693	0.00%
2021/11/29	13	34.99	5	34.90	35.00	8	86,284	0.01%
2021/11/26	34.2	35.91	119.5	35.72	35.60	-85.3	87,332	-0.10%	大賣/
2021/11/25	31.2	37.54	17	37.31	36.70	14.2	87,346	0.02%
2021/11/24	79.1	37.80	66.3	37.63	37.60	12.8	88,214	0.01%
2021/11/23	68	38.71	68.7	38.38	37.75	-0.7	88,078	0.00%
2021/11/22	76.9	38.83	95.3	38.66	38.50	-18.5	87,833	-0.02%
2021/11/19	173.3	38.56	211.2	38.56	38.85	-37.9	86,945	-0.04%	大買/大賣/
2021/11/18	53.2	35.67	159.1	35.69	36.20	-105.9	84,338	-0.13%	大賣/鉅額交易
2021/11/17	16	33.97	64.1	34.04	34.80	-48.1	83,529	-0.06%
2021/11/16	32.1	32.90	82.5	32.57	33.05	-50.4	84,033	-0.06%
2021/11/15	62.1	31.83	65	31.60	31.65	-2.9	83,579	0.00%
2021/11/12	19	32.58	4.2	32.68	32.40	14.8	82,778	0.02%
2021/11/11	0.5	32.78	9	32.78	32.75	-8.5	82,458	-0.01%
2021/11/10	170.6	33.01	33	32.94	32.75	137.6	82,591	0.17%	大買/鉅額交易
2021/11/09	9	34.66	16	34.63	34.50	-7	81,346	-0.01%
2021/11/08	5.1	34.89	17	34.82	34.60	-11.9	81,068	-0.01%
2021/11/05	14	34.21	17	34.23	34.20	-3	80,450	0.00%
2021/11/04	13	34.14	21	34.04	33.95	-8	80,248	-0.01%
2021/11/03	2	33.65	0	0.00	33.60	2	80,239	0.00%
2021/11/02	6	34.03	25.1	33.81	33.55	-19.1	80,294	-0.02%
2021/11/01	141.6	34.19	13	33.83	33.70	128.6	80,105	0.16%	大買/鉅額交易
2021/10/29	51.5	34.67	20.1	34.92	34.40	31.4	79,912	0.04%
2021/10/28	119.5	35.23	45.1	34.96	34.70	74.4	79,511	0.09%	大買/
2021/10/27	105	34.36	96	33.60	34.70	9	79,229	0.01%	大買/
2021/10/26	43	33.65	24	33.55	33.40	19	79,236	0.02%
2021/10/25	9	34.10	15	34.16	34.00	-6	79,311	-0.01%
2021/10/22	43	34.75	31	34.27	34.25	12	78,953	0.02%
2021/10/21	92.1	34.05	102	33.70	34.70	-9.9	78,280	-0.01%	大賣/
2021/10/20	37	33.87	6	34.15	33.85	31	77,566	0.04%
2021/10/19	113.1	34.44	103.6	35.02	34.30	9.6	76,558	0.01%	大買/大賣/
2021/10/18	115	35.49	115	35.54	35.25	0	75,478	0.00%	大買/大賣/
2021/10/15	38.6	34.85	43.1	35.13	35.80	-4.5	74,309	-0.01%
2021/10/14	162	35.23	185.8	35.18	34.55	-23.8	72,805	-0.03%	大買/大賣/
2021/10/13	55	34.37	276	34.39	34.60	-221	69,990	-0.32%	大賣/鉅額交易
2021/10/12	301	34.04	72	33.85	33.65	229	68,007	0.34%	大買/鉅額交易
2021/10/08	198	34.49	190	34.00	33.75	8	67,142	0.01%	大買/大賣/
2021/10/07	167.8	34.39	151.8	34.41	33.90	16	65,231	0.02%	大買/大賣/
2021/10/06	88	33.85	123	33.93	34.00	-35	63,120	-0.06%	大賣/
2021/10/05	192	32.34	56.2	32.66	33.45	135.8	61,172	0.22%	大買/鉅額交易
2021/10/04	37	32.21	43	32.31	32.35	-6	59,802	-0.01%
2021/10/01	65	32.23	42	32.69	32.00	23	58,780	0.04%
2021/09/30	51	32.64	53	32.88	32.70	-2	57,518	0.00%
2021/09/29	82.1	32.83	80	32.78	32.65	2.1	56,777	0.00%
2021/09/28	52.1	32.74	39	32.63	32.65	13.1	54,838	0.02%
2021/09/27	120	33.98	229	34.24	33.75	-109	53,293	-0.20%	大買/大賣/鉅額交易
2021/09/24	510	34.34	511	33.96	34.10	-1.1	51,001	0.00%	大買/大賣/
2021/09/23	258	33.52	217	33.51	34.80	41	45,153	0.09%	大買/大賣/
2021/09/22	367	33.53	385	32.96	31.65	-18	40,445	-0.04%	大買/大賣/
2021/09/17	125	32.04	135.1	32.48	33.40	-10.1	33,482	-0.03%	大買/大賣/
2021/09/16	28	30.30	94	30.59	30.40	-66	30,901	-0.21%
2021/09/15	28	29.48	38.1	29.64	29.65	-10.1	30,050	-0.03%
2021/09/14	19	29.22	9	29.49	29.25	10	29,755	0.03%
2021/09/13	27	29.24	15	29.12	29.10	12	29,514	0.04%
2021/09/10	2	28.35	1	28.45	28.50	1	29,188	0.00%
2021/09/09	20	28.25	19	28.05	28.60	1	29,060	0.00%
2021/09/08	15.1	27.99	70	27.92	27.90	-54.9	28,911	-0.19%
2021/09/07	30	29.13	40	28.83	28.85	-10	28,391	-0.04%
2021/09/06	82	28.92	24	28.89	28.60	58	28,070	0.21%
2021/09/03	38	29.77	30	29.64	29.65	8	27,372	0.03%
2021/09/02	114.1	30.39	112	30.43	29.75	2.1	26,649	0.01%	大買/大賣/
2021/09/01	64	31.67	55	31.37	31.70	9	24,832	0.04%
2021/08/31	28	30.26	40	30.44	30.55	-12	23,255	-0.05%
2021/08/30	113	30.25	62	30.14	30.30	51	22,256	0.23%	大買/
2021/08/27	21	28.71	22	29.06	29.40	-1	20,464	0.00%
2021/08/26	30	28.51	54	28.77	28.30	-24	19,580	-0.12%
2021/08/25	2	28.28	208	28.26	28.25	-206	18,392	-1.12%	大賣/鉅額交易
2021/08/24	48	28.26	43	28.29	28.35	5	17,703	0.03%
2021/08/23	30	27.87	37	28.01	27.85	-7	16,716	-0.04%
2021/08/20	33	27.80	68	27.89	28.00	-35	15,421	-0.23%
2021/08/19	11	26.41	9	26.28	26.30	2	13,922	0.01%
2021/08/18	3	25.68	1	25.00	25.65	2	13,496	0.01%
2021/08/17	0	0.00	5	24.95	25.15	-5	13,451	-0.04%
2021/08/16	5	25.16	3	25.05	24.95	2	13,491	0.01%
2021/08/13	1	26.45	3	26.53	26.55	-2	13,065	-0.02%
2021/08/12	107	26.29	0.3	26.35	26.30	106.8	12,906	0.83%	大買/鉅額交易
2021/08/11	1	25.60	2.3	26.12	25.50	-1.3	13,049	-0.01%
2021/08/10	0	0.00	10	26.20	25.90	-10	13,174	-0.08%
2021/08/09	5	26.80	6	27.34	26.20	-1	13,468	-0.01%
2021/08/06	0	0.00	14	27.15	27.20	-14	13,136	-0.11%
2021/08/05	7	27.14	4	26.80	27.00	3	13,310	0.02%
2021/08/04	1	27.10	7	27.15	26.70	-6	13,735	-0.04%
2021/08/03	2	27.25	4.9	27.34	27.40	-2.9	13,595	-0.02%
2021/08/02	53	27.24	84	27.03	27.25	-31	13,319	-0.23%
2021/07/30	230	26.19	27	26.19	26.05	203	12,791	1.59%	大買/鉅額交易
2021/07/29	20.5	25.58	15	25.27	25.70	5.5	12,223	0.04%
2021/07/28	1	24.00	0	0.00	24.00	1	11,653	0.01%
2021/07/27	0	0.00	1	24.20	24.00	-1	12,083	-0.01%
2021/07/26	2	23.95	0	0.00	23.90	2	12,524	0.02%
2021/07/23	3	23.95	0	0.00	24.05	3	12,954	0.02%
2021/07/22	1	24.05	0	0.00	23.95	1	14,017	0.01%
2021/07/21	0	0.00	8	24.23	23.90	-8	15,752	-0.05%
2021/07/20	6	23.93	6	23.91	23.90	0	15,822	0.00%
2021/07/19	3	24.28	0	0.00	24.10	3	15,988	0.02%
2021/07/16	0	0.00	2	24.75	24.30	-2	16,489	-0.01%
2021/07/15	0	0.00	10	24.44	24.45	-10	16,845	-0.06%
2021/07/14	7	24.01	4	23.96	23.95	3	16,992	0.02%
2021/07/13	6	24.23	1	24.15	24.15	5	17,531	0.03%
2021/07/12	0	0.00	1	24.65	24.40	-1	17,590	-0.01%
2021/07/09	9	24.60	0	0.00	24.60	9	17,700	0.05%
2021/07/08	0	0.00	1	24.85	24.80	-1	17,927	-0.01%
2021/07/07	2	24.48	12	24.48	24.35	-10	18,198	-0.05%
2021/07/06	2	24.35	10	24.35	24.25	-8	18,397	-0.04%
2021/07/05	13	24.42	0	0.00	24.50	13	18,573	0.07%
2021/07/02	3	24.57	8	24.41	24.40	-5	18,694	-0.03%
2021/07/01	5	24.65	25	24.98	24.55	-20	18,914	-0.11%
2021/06/30	29	25.32	6.3	25.37	24.70	22.7	19,271	0.12%
2021/06/29	2	25.30	19	25.00	25.30	-17	18,860	-0.09%
2021/06/28	5.3	23.95	0	0.00	24.00	5.3	18,604	0.03%
2021/06/25	3	24.25	3.1	24.23	24.05	-0.1	18,732	0.00%
2021/06/24	4	24.25	0	0.00	24.20	4	18,880	0.02%
2021/06/23	5	24.05	6	24.45	24.30	-1	19,086	-0.01%
2021/06/22	7	24.17	6	24.65	23.85	1	19,419	0.01%
2021/06/21	15	23.82	0	0.00	23.70	15	19,485	0.08%
2021/06/18	11	24.95	7	25.01	24.90	4	19,544	0.02%
2021/06/17	3	25.52	1	25.55	25.35	2	19,736	0.01%
2021/06/16	1	25.35	1	25.35	25.45	0	20,060	0.00%
2021/06/15	7	25.24	6	25.28	25.30	1	20,441	0.00%
2021/06/08	0	0.00	1	25.25	25.15	-1	23,725	0.00%
2021/06/02	0	0.00	6	24.92	25.00	-6	25,482	-0.02%
2021/06/01	0	0.00	3	24.85	24.85	-3	26,165	-0.01%
2021/05/31	7	24.84	0	0.00	24.85	7	27,251	0.03%
2021/05/28	12	25.07	2	25.15	24.90	10	30,057	0.03%
2021/05/27	1	25.00	7	24.84	25.00	-6	33,968	-0.02%
2021/05/26	0	0.00	3	24.15	24.35	-3	34,764	-0.01%
2021/05/25	3	23.88	1	24.15	23.80	2	35,093	0.01%
2021/05/24	2	23.65	1	23.50	23.85	1	35,637	0.00%
2021/05/20	0	0.00	5	23.00	23.00	-5	36,456	-0.01%
2021/05/19	1	23.20	7	23.22	23.35	-6	37,310	-0.02%
2021/05/18	5	21.83	4	21.90	22.40	1	38,202	0.00%
2021/05/17	7	20.61	6	20.78	20.55	1	38,268	0.00%
2021/05/14	1	22.50	9	21.96	22.50	-8	38,046	-0.02%
2021/05/13	6	21.98	4	22.08	22.30	2	37,874	0.01%
2021/05/12	4	22.21	12	22.63	22.90	-8	37,688	-0.02%
2021/05/11	5	24.60	5	24.06	24.25	0	37,222	0.00%
2021/05/10	2	25.65	1	25.40	25.70	1	37,091	0.00%
2021/05/07	15	25.60	7	25.45	25.65	8	37,745	0.02%
2021/05/06	5	24.63	9	24.72	24.60	-4	37,769	-0.01%
2021/05/05	6	24.78	4	25.06	24.55	2	37,819	0.01%
2021/05/04	22	25.49	18.2	25.00	24.70	3.8	38,316	0.01%
2021/05/03	29	26.07	62	26.17	25.75	-33	38,045	-0.09%
2021/04/29	9	27.17	10	27.22	27.00	-1	37,927	0.00%
2021/04/28	51	28.37	26	28.65	27.95	25	37,887	0.07%
2021/04/27	49.2	28.17	99.4	27.95	28.55	-50.2	37,354	-0.13%
2021/04/26	8.3	27.01	26	27.18	26.90	-17.7	36,776	-0.05%
2021/04/23	9	27.03	3	27.08	26.85	6	36,871	0.02%
2021/04/22	11	27.27	40	27.20	26.60	-29	36,995	-0.08%
2021/04/21	33	27.53	13.3	27.37	27.25	19.7	36,807	0.05%
2021/04/20	2	27.18	109	27.10	27.20	-107	36,858	-0.29%	大賣/鉅額交易
2021/04/19	20	27.15	71.5	27.07	27.30	-51.5	37,612	-0.14%
2021/04/16	30	26.52	26	26.52	26.50	4	37,472	0.01%
2021/04/15	32	26.16	30.3	26.18	26.15	1.8	37,690	0.00%
2021/04/14	7.3	25.84	316	25.66	25.80	-308.8	38,428	-0.80%	大賣/鉅額交易
2021/04/13	9	26.50	15	26.67	26.30	-6	38,688	-0.02%
2021/04/12	15	26.40	6	26.43	26.30	9	38,729	0.02%
2021/04/09	15	26.77	52	26.89	26.70	-37	39,016	-0.09%
2021/04/08	101	27.20	19	27.08	27.10	82	39,108	0.21%	大買/
2021/04/07	242	26.81	85	27.20	27.25	157	39,792	0.39%	大買/鉅額交易
2021/04/06	111.1	26.50	35	26.45	26.60	76.1	40,441	0.19%	大買/
2021/04/01	27	26.85	30	26.86	26.85	-3	40,937	-0.01%
2021/03/31	4.5	27.14	44	27.31	27.05	-39.5	41,837	-0.09%
2021/03/30	5	27.46	0	0.00	27.30	5	43,385	0.01%
2021/03/29	0	0.00	37	27.66	27.50	-37	45,564	-0.08%
2021/03/26	10	27.86	46	27.83	27.60	-36	47,627	-0.08%
2021/03/25	145	27.97	0.5	28.05	27.60	144.5	48,995	0.29%	大買/鉅額交易
2021/03/24	55	27.68	6	27.57	27.50	49	50,804	0.10%
2021/03/23	10	27.18	3	27.18	27.10	7	51,779	0.01%
2021/03/22	23	27.40	11	27.41	27.40	12	52,246	0.02%
2021/03/19	17	27.59	88	27.61	27.50	-71	52,776	-0.13%
2021/03/18	21	28.07	15	28.22	28.05	6	54,426	0.01%
2021/03/17	19	28.46	108	28.65	28.20	-89	55,388	-0.16%	大賣/
2021/03/16	123	29.49	26	29.23	28.85	97	57,510	0.17%	大買/
2021/03/15	88	29.07	19.5	29.02	28.95	68.5	57,333	0.12%
2021/03/12	16.5	28.20	19	28.06	28.15	-2.5	56,117	0.00%
2021/03/11	48	27.84	12	27.78	27.95	36	55,758	0.06%
2021/03/10	23	28.13	7	28.14	27.90	16	55,657	0.03%
2021/03/09	15	27.97	10	28.15	28.35	5	55,980	0.01%
2021/03/08	37	28.09	34	28.14	28.15	3	55,962	0.01%
2021/03/05	56	28.34	137	28.28	28.45	-81	55,390	-0.15%	大賣/
2021/03/04	92	28.67	71.2	28.43	28.20	20.8	55,682	0.04%
2021/03/03	155	29.77	103.1	29.66	29.35	51.9	55,313	0.09%	大買/大賣/
2021/03/02	64.1	29.37	460	29.16	29.45	-395.9	52,522	-0.75%	大賣/鉅額交易
2021/02/26	14	27.63	246	27.81	27.95	-232	48,714	-0.48%	大賣/鉅額交易
2021/02/25	14	27.38	16	27.47	27.50	-2	47,957	0.00%
2021/02/24	151	27.44	26	27.42	27.20	125	47,557	0.26%	大買/鉅額交易
2021/02/23	7	27.06	8	27.07	27.00	-1	47,006	0.00%
2021/02/22	149	27.16	136	26.98	26.95	13	46,677	0.03%	大買/大賣/
2021/02/19	154	27.07	27	27.37	27.45	127	46,058	0.28%	大買/鉅額交易
2021/02/18	139	26.98	162	27.02	27.45	-23	45,195	-0.05%	大買/大賣/
2021/02/17	16	25.52	7	25.88	25.55	9	44,094	0.02%
2021/02/05	6	25.31	1	25.40	25.10	5	43,931	0.01%
2021/02/04	7	25.40	0	0.00	25.35	7	43,843	0.02%
2021/02/03	6	25.43	0	0.00	25.15	6	43,840	0.01%
2021/02/02	4	25.13	11	25.10	25.00	-7	43,770	-0.02%
2021/02/01	6	24.99	3	25.05	25.10	3	43,710	0.01%
2021/01/29	35.2	25.92	15	26.08	25.20	20.2	43,600	0.05%
2021/01/28	26	24.85	55	24.91	24.90	-29	42,959	-0.07%
2021/01/27	9	25.87	30	25.82	25.60	-21	43,016	-0.05%
2021/01/26	30	26.32	253	26.60	25.90	-223	43,276	-0.52%	大賣/鉅額交易
2021/01/25	24	26.06	4	26.19	26.10	20	42,870	0.05%
2021/01/22	18	26.41	8	26.40	26.50	10	42,980	0.02%
2021/01/21	49	26.24	30	26.10	26.20	19	42,821	0.04%
2021/01/20	88	26.01	35	26.08	25.55	53	42,792	0.12%
2021/01/19	34	26.83	231	26.27	26.85	-197	42,639	-0.46%	大賣/鉅額交易
2021/01/18	4	24.28	3	24.75	25.15	1	42,172	0.00%
2021/01/15	14	24.80	6	24.95	24.45	8	44,252	0.02%
2021/01/14	5	25.14	6	25.42	25.20	-1	44,550	0.00%
2021/01/13	6	25.32	3	25.27	25.15	3	44,557	0.01%
2021/01/12	29	24.72	7	24.89	25.40	22	44,187	0.05%
2021/01/11	26	24.47	17	24.46	24.40	9	43,320	0.02%
2021/01/08	27	25.02	4	25.04	25.10	23	42,925	0.05%
2021/01/07	162	24.89	53.1	25.12	25.35	108.9	42,587	0.26%	大買/鉅額交易
2021/01/06	59	26.10	1	26.85	25.70	58	41,820	0.14%
2021/01/05	329	26.10	0	0.00	26.15	329	41,312	0.80%	大買/鉅額交易
2021/01/04	269	26.76	15	27.04	26.80	254	40,929	0.62%	大買/鉅額交易
2020/12/31	44	26.44	1	26.35	26.45	43	40,482	0.11%
2020/12/30	240	26.93	175	26.57	26.55	65	40,208	0.16%	大買/大賣/
2020/12/29	37	26.33	138	26.22	26.15	-101	39,361	-0.26%	大賣/鉅額交易
2020/12/28	21	27.03	134	26.91	26.80	-113	38,445	-0.29%	大賣/鉅額交易
2020/12/25	256	27.23	40	26.97	26.95	216	37,476	0.58%	大買/鉅額交易
2020/12/24	36	28.55	8	28.17	27.55	28	36,509	0.08%
2020/12/23	63	27.83	30.2	28.13	28.35	32.8	34,770	0.09%
2020/12/22	12	28.50	63	28.01	27.90	-51	32,390	-0.16%
2020/12/21	85	28.26	57	28.41	27.30	28	30,176	0.09%
2020/12/18	23.2	27.54	19	27.50	27.60	4.2	28,570	0.01%
2020/12/17	10	25.50	12	25.43	25.65	-2	26,353	-0.01%
2020/12/16	122	25.38	20	24.93	24.75	102	25,278	0.40%	大買/鉅額交易
2020/12/15	5	24.69	13	24.73	24.45	-8	24,972	-0.03%
2020/12/14	33	24.93	72	24.61	25.05	-39	24,158	-0.16%
2020/12/11	8	24.16	60	23.21	23.20	-52	22,119	-0.24%
2020/12/10	16	22.92	80	23.52	24.10	-64	20,722	-0.31%
2020/12/09	3	22.00	15.2	21.82	21.95	-12.2	17,953	-0.07%
2020/12/08	101	21.30	2	21.15	21.10	99	17,339	0.57%	大買/
2020/12/07	64	21.45	18	21.58	21.10	46	17,206	0.27%
2020/12/04	51	21.49	25	21.41	21.45	26	16,907	0.15%
2020/12/03	17	21.91	36	21.73	21.55	-19	16,642	-0.11%
2020/12/02	14	21.04	16	20.81	21.10	-2	16,009	-0.01%
2020/12/01	11	20.68	28	20.81	20.65	-17	15,642	-0.11%
2020/11/30	46.1	21.22	37	20.88	21.05	9.1	15,457	0.06%
2020/11/27	36	20.26	12	20.06	20.90	24	14,382	0.17%
2020/11/26	3	19.03	0	0.00	19.00	3	13,669	0.02%
2020/11/25	1	19.50	1	19.00	19.10	0	13,591	0.00%
2020/11/24	4	18.89	7	19.05	18.90	-3	13,380	-0.02%
2020/11/23	3	19.15	0	0.00	19.05	3	13,170	0.02%
2020/11/20	3	19.10	5	19.20	19.10	-2	13,132	-0.02%
2020/11/19	3	19.65	0	0.00	19.30	3	13,046	0.02%
2020/11/18	1	19.60	0	0.00	19.65	1	13,051	0.01%
2020/11/17	2	19.50	0	0.00	19.60	2	13,063	0.02%
2020/11/16	2	19.70	0	0.00	19.65	2	13,075	0.02%
2020/11/13	12	19.38	12	19.45	19.40	0	13,079	0.00%
2020/11/12	10	20.13	3	20.03	19.90	7	12,903	0.05%
2020/11/11	10	20.35	5	20.40	20.30	5	12,909	0.04%
2020/11/10	5	20.48	145	20.38	20.35	-140	13,029	-1.07%	大賣/鉅額交易
2020/11/09	11	20.55	5	20.60	20.40	6	13,295	0.05%
2020/11/06	0	0.00	1	20.50	20.40	-1	13,320	-0.01%
2020/11/05	2	20.35	1	20.35	20.35	1	13,489	0.01%
2020/11/03	14	20.66	1	20.30	20.45	13	13,803	0.09%
2020/11/02	11	20.93	1	20.70	20.70	10	14,771	0.07%
2020/10/30	2	21.20	30	21.05	21.05	-28	14,819	-0.19%
2020/10/29	7	20.65	11	20.73	20.80	-4	14,802	-0.03%
2020/10/28	2	21.05	1	21.15	20.65	1	15,384	0.01%
2020/10/27	12.2	20.51	4	20.66	20.50	8.2	15,963	0.05%
2020/10/26	168	21.90	23	21.55	21.20	145	15,584	0.93%	大買/鉅額交易
2020/10/23	109	22.64	54	22.74	22.80	55	14,694	0.37%	大買/
2020/10/22	21	20.06	2	21.35	21.35	19	12,221	0.16%
2020/10/21	10	19.34	0	0.00	19.45	10	11,583	0.09%
2020/10/20	10	18.80	0	0.00	19.15	10	11,223	0.09%
2020/09/29	0	0.00	60	17.05	17.05	-60	10,731	-0.56%
2020/09/25	0	0.00	2	15.20	15.20	-2	10,542	-0.02%
2020/09/24	0	0.00	30	15.20	15.15	-30	10,598	-0.28%
2020/09/21	2	15.45	0	0.00	15.55	2	10,856	0.02%
2020/09/10	0	0.00	5	16.75	16.35	-5	10,367	-0.05%
2020/08/26	0	0.00	2	17.40	17.30	-2	10,350	-0.02%
2020/08/21	0	0.00	8	16.85	17.55	-8	10,631	-0.08%
2020/08/20	3	16.15	2	16.20	16.65	1	10,557	0.01%
2020/08/18	6	17.03	0	0.00	17.40	6	10,421	0.06%
2020/08/17	0	0.00	1	17.15	17.30	-1	10,380	-0.01%
2020/08/14	12	16.70	18	16.59	17.00	-6	10,252	-0.06%
2020/08/13	10	16.50	10	16.05	16.50	0	10,026	0.00%
2020/08/12	0	0.00	1	14.65	15.00	-1	9,610	-0.01%
2020/08/10	14	14.74	1	14.90	14.65	13	9,182	0.14%
2020/08/06	64	14.40	0	0.00	13.05	64	8,558	0.75%
2020/08/04	10	14.75	1	15.00	14.50	9	6,885	0.13%
2020/08/03	1	14.75	10	14.40	14.40	-9	6,652	-0.14%
2020/07/31	10	16.05	0	0.00	16.00	10	6,086	0.16%
2020/07/22	0	0.00	2	21.15	21.10	-2	6,168	-0.03%
2020/07/20	0.8	21.35	0	0.00	21.45	0.8	6,286	0.01%
2020/07/17	0	0.00	1	21.55	21.65	-1	6,335	-0.02%
2020/07/15	0	0.00	1	21.60	21.65	-1	6,433	-0.02%
2020/07/06	0	0.00	1	18.95	18.50	-1	6,967	-0.01%
2020/07/03	0	0.00	1	19.30	18.75	-1	7,066	-0.01%
2020/07/02	1	19.10	0	0.00	20.10	1	7,197	0.01%
2020/06/30	11	21.07	10	21.00	21.00	1	7,451	0.01%
2020/06/29	3	21.40	0	0.00	21.35	3	7,376	0.04%
2020/06/24	1	21.15	0	0.00	21.00	1	7,404	0.01%
2020/06/23	10	21.05	1	21.15	21.10	9	7,459	0.12%
2020/06/17	0	0.00	1	21.25	21.05	-1	7,692	-0.01%
2020/06/10	3	21.75	0	0.00	21.70	3	8,231	0.04%
2020/06/09	1	21.60	0	0.00	21.65	1	8,454	0.01%
2020/06/03	1	22.15	10	21.90	21.95	-9	8,648	-0.10%
2020/06/02	3	21.47	3	21.67	21.70	0	8,681	0.00%
2020/06/01	1	21.10	1	21.55	21.15	0	8,641	0.00%
2020/05/29	10	20.75	4	21.08	20.75	6	8,590	0.07%
2020/05/28	1	20.05	0	0.00	20.20	1	8,300	0.01%
2020/05/27	1	20.20	0	0.00	20.25	1	8,301	0.01%
2020/05/26	1	20.20	0	0.00	20.20	1	8,363	0.01%
2020/05/22	1	20.30	0	0.00	20.40	1	8,342	0.01%
2020/05/20	1	20.55	5	20.45	20.60	-4	8,366	-0.05%
2020/05/19	2	20.18	2	20.50	20.35	0	8,511	0.00%
2020/05/18	4	20.16	0	0.00	20.00	4	8,637	0.05%
2020/05/15	2	20.63	0	0.00	20.50	2	8,670	0.02%
2020/05/14	0	0.00	2	20.53	20.50	-2	8,683	-0.02%
2020/05/13	6	21.18	2	21.40	21.20	4	8,698	0.05%
2020/05/12	3	21.02	0	0.00	20.90	3	8,665	0.03%
2020/05/11	6	21.48	2	21.60	21.40	4	8,647	0.05%
2020/05/08	0	0.00	1	21.85	21.80	-1	8,641	-0.01%
2020/05/07	1	22.10	13	22.01	21.90	-12	8,568	-0.14%
2020/05/06	12	22.95	9	22.97	22.70	3	8,363	0.04%
2020/05/05	9	21.38	2	21.35	21.85	7	7,974	0.09%
2020/05/04	2	20.88	1	21.00	20.80	1	7,918	0.01%
2020/04/30	3	21.85	3	21.45	21.50	0	7,860	0.00%
2020/04/29	1	21.00	2	21.20	21.05	-1	7,796	-0.01%
2020/04/28	3	21.00	0	0.00	20.90	3	7,859	0.04%
2020/04/27	3	21.23	0	0.00	20.95	3	7,950	0.04%
2020/04/21	1	22.00	1	22.15	21.95	0	7,810	0.00%
2020/04/16	1	22.00	10.4	22.61	22.75	-9.4	7,755	-0.12%
2020/04/15	0	0.00	1	22.55	22.50	-1	7,678	-0.01%
2020/04/14	0	0.00	1	22.90	22.60	-1	7,353	-0.01%
2020/04/10	1	22.60	0	0.00	22.60	1	7,169	0.01%
2020/04/09	1	22.20	1	22.35	22.40	0	7,182	0.00%
2020/04/06	7	21.98	75	21.61	22.15	-68	7,363	-0.92%
2020/04/01	1	20.40	1	20.60	20.90	0	7,208	0.00%
2020/03/19	1	17.20	0	0.00	17.30	1	6,753	0.01%
2020/03/17	27	17.73	27	18.04	18.55	0	6,705	0.00%
2020/03/09	6	20.21	2	20.30	19.90	4	6,362	0.06%
2020/03/06	1	21.20	0	0.00	21.10	1	6,310	0.02%
2020/03/05	2	22.40	0	0.00	22.30	2	6,333	0.03%
2020/03/02	0	21.00	1	20.55	21.15	-1	6,932	-0.01%
2020/02/27	1	21.10	0	0.00	21.05	1	7,238	0.01%
2020/02/21	0	0.00	3	22.70	22.75	-3	7,852	-0.04%
2020/02/20	1	23.40	1	23.00	22.60	0	7,908	0.00%
2020/02/18	0	0.00	8	22.17	22.30	-8	8,335	-0.10%
2020/02/17	0	0.00	1	21.75	22.10	-1	8,315	-0.01%
2020/02/14	0	0.00	3	21.95	21.85	-3	8,357	-0.04%
2020/02/13	1	21.25	0	0.00	21.45	1	8,289	0.01%
2020/02/11	1	20.50	0	0.00	21.20	1	8,321	0.01%
2020/02/06	1	20.15	1	20.40	20.40	0	8,459	0.00%
2020/02/05	0	0.00	3	19.97	19.85	-3	8,454	-0.04%
2020/02/04	3	19.40	0	0.00	19.30	3	8,606	0.03%
2020/02/03	0	0.00	1	19.20	19.25	-1	8,828	-0.01%
2020/01/31	1	19.50	20	19.05	19.60	-19	8,952	-0.21%
2020/01/30	2	20.13	0	0.00	19.50	2	8,958	0.02%
2020/01/17	0	0.00	7	21.72	21.80	-7	8,935	-0.08%
2020/01/16	2	21.13	0	0.00	21.25	2	8,994	0.02%
2020/01/13	20	21.45	1	21.30	21.50	19	9,078	0.21%
2020/01/08	0	0.00	2	20.53	20.55	-2	9,161	-0.02%
2020/01/07	1	20.50	0	0.00	20.70	1	9,209	0.01%
2020/01/03	2	20.93	0	0.00	20.70	2	9,254	0.02%
2020/01/02	3	21.07	1	21.20	21.05	2	9,261	0.02%
2019/12/31	9	21.98	4	21.51	21.00	5	9,260	0.05%
2019/12/30	4	21.85	1	22.05	22.10	3	9,115	0.03%
2019/12/23	2	21.00	0	0.00	20.95	2	9,154	0.02%
2019/12/20	0	0.00	1	21.00	20.95	-1	9,165	-0.01%
2019/12/17	0	0.00	1	20.80	21.00	-1	9,109	-0.01%
2019/12/12	1	20.90	1	21.40	20.90	0	9,128	0.00%
2019/12/10	1	21.10	0	0.00	21.05	1	9,126	0.01%
2019/12/09	0	0.00	2	21.60	21.60	-2	9,079	-0.02%
2019/12/06	3	21.40	1	21.60	21.25	2	9,171	0.02%
2019/12/02	10	22.05	10	21.85	21.90	0	9,716	0.00%
2019/11/29	21	22.27	20	22.03	22.05	1	9,780	0.01%
2019/11/27	4	23.30	0	0.00	23.15	4	9,664	0.04%
2019/11/26	10	23.40	11	24.09	23.70	-1	9,509	-0.01%
2019/11/25	1	22.80	6	22.96	23.10	-5	9,259	-0.05%
2019/11/22	4	23.11	13	23.10	22.85	-9	9,413	-0.10%
2019/11/21	15	21.92	14	22.30	22.40	1	9,351	0.01%
2019/11/20	24	21.03	62	21.24	21.85	-38	9,359	-0.41%
2019/11/18	20	20.15	15	20.44	20.30	5	9,567	0.05%
2019/11/15	2	20.00	135	18.96	20.10	-133	9,415	-1.41%	大賣/鉅額交易
2019/11/12	1	18.15	0	0.00	18.20	1	9,005	0.01%
2019/11/04	0	0.00	2	18.30	18.45	-2	9,313	-0.02%
2019/11/01	12	18.18	0	0.00	18.25	12	9,375	0.13%
2019/10/31	116	18.51	2	18.60	18.30	114	9,334	1.22%	大買/鉅額交易
2019/10/29	10	18.25	0	0.00	17.90	10	9,265	0.11%
2019/10/25	0	0.00	3	18.00	17.85	-3	9,369	-0.03%
2019/10/16	1	16.75	1	16.95	17.25	0	9,792	0.00%
2019/10/14	0	0.00	1	16.85	16.95	-1	9,950	-0.01%
2019/10/09	0	0.00	25	16.70	16.75	-25	10,380	-0.24%
2019/10/07	0	0.00	1	16.30	16.35	-1	11,267	-0.01%
2019/10/03	26	16.45	1	16.60	16.45	25	12,099	0.21%
2019/10/02	1	16.70	0	0.00	16.70	1	12,267	0.01%
2019/09/27	8	16.98	0	0.00	17.00	8	12,532	0.06%
2019/09/24	1	17.90	0	0.00	17.85	1	13,504	0.01%
2019/09/20	0	0.00	9	18.15	18.10	-9	14,276	-0.06%
2019/09/12	0	0.00	10	17.80	17.80	-10	15,642	-0.06%
2019/09/05	1	16.65	1	16.95	17.15	0	17,301	0.00%
2019/09/02	0	0.00	3	17.27	17.35	-3	17,774	-0.02%
2019/08/30	0	0.00	3	16.92	16.85	-3	18,056	-0.02%
2019/08/29	1	16.70	0	0.00	16.80	1	18,340	0.01%
2019/08/27	1	16.50	1	17.20	17.20	0	18,767	0.00%
2019/08/26	5	16.60	0	0.00	17.10	5	18,631	0.03%
2019/08/23	12	16.67	2	17.20	17.20	10	18,586	0.05%
2019/08/22	6	17.08	35	16.20	17.50	-29	18,861	-0.15%
2019/08/21	30	18.04	0	0.00	17.60	30	18,957	0.16%
2019/08/20	13	18.28	0	0.00	18.45	13	19,025	0.07%
2019/08/16	1	18.45	1	18.70	18.70	0	19,623	0.00%
2019/08/15	5	18.40	5	18.70	18.70	0	19,732	0.00%
2019/08/14	0	0.00	3	18.83	18.90	-3	19,820	-0.02%
2019/08/13	1	18.50	0	0.00	18.70	1	19,818	0.01%
2019/08/12	0	0.00	19	18.87	19.10	-19	19,738	-0.10%
2019/08/08	0	0.00	1	18.80	18.75	-1	19,845	-0.01%
2019/08/07	23	18.50	2	18.65	18.75	21	19,921	0.11%
2019/08/06	0	0.00	3	18.85	19.00	-3	19,922	-0.02%
2019/08/02	17	19.04	0	0.00	18.70	17	20,041	0.08%
2019/08/01	2	19.28	0	0.00	19.15	2	20,065	0.01%
2019/07/31	1	20.20	0.2	20.10	20.20	0.8	20,011	0.00%
2019/07/30	0	0.00	2	19.78	19.75	-2	19,903	-0.01%
2019/07/29	0	0.00	16	19.45	19.60	-16	19,826	-0.08%
2019/07/26	17	19.00	0	0.00	19.25	17	19,774	0.09%
2019/07/22	0	0.00	43	19.77	19.80	-43	19,561	-0.22%
2019/07/19	0	0.00	10	19.60	19.65	-10	19,570	-0.05%
2019/07/18	2	19.55	0	0.00	19.20	2	19,505	0.01%
2019/07/17	3	19.47	0	0.00	19.25	3	19,357	0.02%
2019/07/16	0	0.00	64	19.40	19.45	-64	19,196	-0.33%
2019/07/15	4	18.60	0	0.00	19.00	4	19,103	0.02%
2019/07/09	22	18.54	0	0.00	18.50	22	17,815	0.12%
2019/07/08	14	18.85	0	0.00	18.95	14	18,178	0.08%
2019/07/05	28	19.20	0	0.00	19.10	28	18,579	0.15%
2019/07/04	10	19.25	0	0.00	19.35	10	18,778	0.05%
2019/07/03	0	0.00	27	19.86	19.30	-27	18,997	-0.14%
2019/07/02	17	19.40	0	0.00	19.15	17	18,961	0.09%
2019/07/01	0	0.00	46	19.51	19.85	-46	18,755	-0.25%
2019/06/28	9	18.61	14	18.59	18.75	-5	18,324	-0.03%
2019/06/27	3	18.85	3	19.03	18.90	0	18,068	0.00%
2019/06/26	15	18.86	4	19.18	19.20	11	17,757	0.06%
2019/06/25	10	19.04	0	0.00	19.05	10	17,867	0.06%
2019/06/24	3	19.10	31	19.46	19.75	-28	17,605	-0.16%
2019/06/21	17	19.58	50	20.06	19.15	-33	17,811	-0.19%
2019/06/19	12	19.28	9	19.47	19.80	3	17,381	0.02%
2019/06/18	16	19.76	1	20.15	19.15	15	17,041	0.09%
2019/06/13	2	20.93	6	21.46	20.80	-4	15,965	-0.03%
2019/06/11	26	20.12	1	21.60	20.30	25	15,276	0.16%
2019/06/10	7	21.53	0	0.00	21.55	7	14,681	0.05%
2019/06/06	36	21.53	1	22.15	22.10	35	14,340	0.24%
2019/06/05	0	0.00	3	21.00	21.70	-3	13,972	-0.02%
2019/06/04	19	20.79	0	0.00	19.75	19	13,549	0.14%
2019/06/03	2	21.43	1	21.55	21.50	1	13,102	0.01%
2019/05/31	0	0.00	1	21.35	21.75	-1	12,945	-0.01%
2019/05/30	32	21.53	32	21.18	21.50	0	12,901	0.00%
2019/05/29	74	21.51	0	0.00	21.15	74	12,918	0.57%
2019/05/28	17	22.03	0	0.00	22.25	17	12,559	0.14%
2019/05/21	0	0.00	1	23.10	23.70	-1	11,653	-0.01%
2019/05/17	0	0.00	25	22.22	22.25	-25	11,502	-0.22%
2019/05/16	1	22.35	15	23.30	22.10	-14	11,616	-0.12%
2019/05/14	0	0.00	5	21.91	22.20	-5	11,365	-0.04%
2019/05/13	9	21.94	0	0.00	21.20	9	11,421	0.08%
2019/05/10	5	22.90	5	22.87	23.10	0	11,388	0.00%
2019/05/09	28	22.11	0	0.00	22.05	28	11,291	0.25%
2019/05/08	28	22.74	20	22.80	22.85	8	11,204	0.07%
2019/05/07	0	0.00	2	23.50	23.10	-2	11,212	-0.02%
2019/05/06	17	23.16	0	0.00	23.40	17	11,262	0.15%
2019/05/03	1	23.35	0	0.00	23.25	1	11,260	0.01%
2019/05/02	0.7	23.35	0	0.00	23.50	0.7	11,287	0.01%
2019/04/30	3	23.10	0	0.00	23.80	3	11,381	0.03%
2019/04/29	2	23.30	1	23.30	23.20	1	11,526	0.01%
2019/04/25	0	0.00	1	23.80	24.30	-1	12,084	-0.01%
2019/04/24	16	24.66	13	24.63	24.20	3	12,488	0.02%
2019/04/19	12	25.02	0	0.00	24.90	12	13,688	0.09%
2019/04/18	1	24.95	2	25.50	24.70	-1	13,872	-0.01%
2019/04/17	1	25.85	0	0.00	25.85	1	14,091	0.01%
2019/04/16	10	26.74	1	27.65	26.60	9	14,126	0.06%
2019/04/12	0	0.00	2	28.80	29.50	-2	14,076	-0.01%
2019/04/11	3	30.02	9	30.53	29.55	-6	13,466	-0.04%
2019/04/10	2	28.53	4	28.69	29.80	-2	13,209	-0.02%
2019/04/09	4	28.30	1	27.85	28.30	3	13,365	0.02%
2019/04/08	4	23.90	6	25.12	25.75	-2	13,374	-0.01%
2019/04/03	1	23.35	0	0.00	23.45	1	14,466	0.01%
2019/04/01	1	24.00	2	24.13	24.15	-1	16,177	-0.01%
2019/03/29	1	24.40	1	24.40	24.30	0	17,091	0.00%
2019/03/28	1	24.00	0	0.00	24.75	1	17,237	0.01%
2019/03/26	0	0.00	1	25.00	24.85	-1	17,551	-0.01%
2019/03/25	6	23.78	4	24.13	24.90	2	17,804	0.01%
2019/03/22	1	25.75	0	0.00	25.65	1	18,464	0.01%
2019/03/20	2	26.60	0	0.00	26.65	2	18,771	0.01%
2019/03/15	1	26.35	40	25.90	26.25	-39	19,389	-0.20%
2019/03/14	0	0.00	2	26.10	25.80	-2	19,455	-0.01%
2019/03/13	2	25.85	0	0.00	26.10	2	19,788	0.01%
2019/03/11	1	25.55	0	0.00	25.65	1	20,284	0.00%
2019/03/07	0	0.00	1	26.10	25.90	-1	23,868	0.00%
2019/03/06	2	26.35	1	26.45	26.05	1	24,135	0.00%
2019/03/05	1	26.20	0	0.00	26.30	1	24,464	0.00%
2019/02/27	0	0.00	1	26.55	26.80	-1	25,603	0.00%
2019/02/22	7	27.04	8	27.60	25.90	-1	25,797	0.00%
2019/02/21	0	0.00	1	26.35	26.60	-1	25,444	0.00%
2019/02/20	0	0.00	18	26.17	26.30	-18	25,820	-0.07%
2019/02/19	2	25.88	0	0.00	25.80	2	26,184	0.01%
2019/02/18	1	26.15	1	26.25	26.05	0	26,631	0.00%
2019/02/15	2	26.05	4	26.15	25.90	-2	27,270	-0.01%
2019/02/14	1	26.55	1	26.50	26.30	0	27,498	0.00%
2019/02/13	0	0.00	9	26.17	25.95	-9	27,651	-0.03%
2019/02/11	5	25.95	1	25.85	25.80	4	28,180	0.01%
2019/01/28	5	26.88	0	0.00	26.10	5	29,234	0.02%
2019/01/24	0	0.00	1	26.65	26.65	-1	29,714	0.00%
2019/01/23	10	26.35	10	26.42	26.35	0	29,965	0.00%
2019/01/22	15	26.25	16	25.92	26.25	-1	30,405	0.00%
2019/01/21	0	25.85	0	0.00	26.10	0	31,040	0.00%
2019/01/18	64	25.73	67	25.03	26.10	-3	31,328	-0.01%
2019/01/17	3	25.83	0	0.00	25.60	3	31,591	0.01%
2019/01/16	53	25.76	50	25.90	25.50	3	32,071	0.01%
2019/01/15	62	26.46	62	25.13	26.60	0	32,225	0.00%
2019/01/14	91	25.88	50	26.50	24.90	41	32,476	0.13%
2019/01/11	10	26.27	11	26.31	26.95	-1	32,773	0.00%
2019/01/10	1	26.30	1	27.30	25.85	0	33,515	0.00%
2019/01/09	0	0.00	4	27.00	27.05	-4	33,874	-0.01%
2019/01/07	0	0.00	2	26.40	26.50	-2	33,744	-0.01%
2019/01/04	2	25.40	3	25.40	25.35	-1	33,857	0.00%
2019/01/03	1	25.55	6	25.63	25.90	-5	34,133	-0.01%
2019/01/02	0	0.00	5	26.00	26.00	-5	34,148	-0.01%
2018/12/28	53	25.63	55	25.86	25.90	-2	34,188	-0.01%
2018/12/27	20	25.88	3	25.97	25.35	17	33,933	0.05%
2018/12/26	64	25.61	63	25.04	25.15	1	33,591	0.00%
2018/12/25	68	25.23	64	23.56	25.00	4	33,485	0.01%
2018/12/24	8	25.52	5	25.45	24.30	3	32,466	0.01%
2018/12/22	59	28.71	61	29.53	26.95	-2	31,995	-0.01%
2018/12/21	26	30.98	19	31.87	29.85	7	31,703	0.02%
2018/12/20	55	33.21	51	33.56	33.15	4	30,989	0.01%
2018/12/19	49	34.74	46	33.27	33.50	3	30,839	0.01%
2018/12/18	7	33.04	0	0.00	33.80	7	30,333	0.02%
2018/12/17	8	33.06	13	33.33	34.00	-5	30,131	-0.02%
2018/12/14	23	32.40	1	32.40	32.40	22	28,984	0.08%
2018/12/13	1	37.20	1	36.65	35.95	0	28,779	0.00%
2018/12/12	27	36.95	27	36.62	37.15	0	28,657	0.00%
2018/12/11	6	37.19	5	37.70	37.25	1	28,519	0.00%
2018/12/07	10	37.70	10	37.05	36.95	0	28,793	0.00%
2018/12/06	0	37.15	0	0.00	37.15	0	28,827	0.00%
2018/12/05	5	38.77	2	38.23	38.05	3	28,641	0.01%
2018/12/04	0	0.00	3	39.92	38.80	-3	28,707	-0.01%
2018/12/03	17	39.54	15	39.69	39.55	2	28,520	0.01%
2018/11/30	2	40.50	7	41.00	40.50	-5	28,076	-0.02%
2018/11/28	1	39.75	1	39.40	39.50	0	24,866	0.00%
2018/11/27	3	41.68	0	0.00	39.60	3	24,623	0.01%
2018/11/26	7	39.75	4	40.19	42.40	3	24,142	0.01%
2018/11/23	1	39.05	0	0.00	39.05	1	23,760	0.00%
2018/11/21	5	39.93	5	39.69	40.00	0	23,783	0.00%
2018/11/16	0	0.00	4	39.85	41.00	-4	23,394	-0.02%
2018/11/15	9	39.17	9	39.72	40.30	0	23,108	0.00%
2018/11/14	17	38.62	16	38.66	38.60	1	22,939	0.00%
2018/11/13	2	37.70	1	37.85	38.00	1	22,676	0.00%
2018/11/12	1	37.80	1	37.20	37.20	0	22,724	0.00%
2018/11/09	1	38.90	1	39.00	39.00	0	22,757	0.00%
2018/11/07	3	39.67	2	39.90	40.10	1	22,718	0.00%
2018/11/06	2	39.10	2	39.95	40.10	0	22,607	0.00%
2018/11/05	6	39.46	9	39.01	39.80	-3	22,259	-0.01%
2018/11/02	3	36.90	2	37.13	37.45	1	21,966	0.00%
2018/11/01	1	36.70	1	37.00	37.20	0	21,945	0.00%
2018/10/31	12	35.04	14	35.31	36.00	-2	21,813	-0.01%
2018/10/30	14	33.02	14	34.10	33.75	0	21,765	0.00%
2018/10/29	4	34.30	2	34.90	33.90	2	21,676	0.01%
2018/10/26	1	36.35	2	36.13	35.80	-1	21,604	0.00%
2018/10/25	4	36.10	4	36.25	36.95	0	21,657	0.00%
2018/10/24	12	35.65	15	35.34	36.00	-3	21,581	-0.01%
2018/10/23	30	35.49	28	35.80	35.00	2	21,479	0.01%
2018/10/22	7	36.32	10	36.04	37.05	-3	21,681	-0.01%
2018/10/19	15	37.26	15	37.17	37.50	0	22,296	0.00%
2018/10/18	53	39.76	50	38.26	37.20	3	22,007	0.01%
2018/10/17	32	40.62	29	40.54	41.25	3	21,744	0.01%
2018/10/16	1	38.05	1	37.70	37.80	0	21,618	0.00%
2018/10/15	2	38.33	1	38.85	38.00	1	22,531	0.00%
2018/10/12	1	38.15	2	38.53	38.80	-1	23,536	0.00%
2018/10/11	3	36.95	2	37.05	38.60	1	25,095	0.00%
2018/10/09	4	38.80	4	38.63	38.45	0	26,003	0.00%
2018/10/05	1	38.70	1	39.00	39.30	0	28,407	0.00%
2018/10/03	0	0.00	2	39.15	39.40	-2	29,678	-0.01%
2018/10/02	18	38.63	10	38.48	39.00	8	31,099	0.03%
2018/10/01	4	38.90	1	38.50	37.20	3	31,768	0.01%
2018/09/28	4	40.35	4	39.98	40.30	0	31,799	0.00%
2018/09/25	11	37.86	0	0.00	37.80	11	31,642	0.03%
2018/09/20	10	37.20	48	37.05	36.10	-38	31,754	-0.12%
2018/09/19	0	0.00	1	37.15	36.90	-1	31,926	0.00%
2018/09/18	0	0.00	1	36.95	37.00	-1	32,060	0.00%
2018/09/17	1	37.00	0	0.00	36.85	1	32,169	0.00%
2018/09/14	1	36.95	0	0.00	36.75	1	32,605	0.00%
2018/09/13	8	35.79	27	35.88	36.55	-19	32,620	-0.06%
2018/09/12	13	33.61	15	33.59	34.10	-2	33,037	-0.01%
2018/09/11	12	32.74	28	32.69	32.90	-16	33,312	-0.05%
2018/09/10	15	32.80	0	0.00	31.40	15	33,526	0.04%
2018/09/07	3	34.87	1	35.20	34.60	2	33,685	0.01%
2018/09/06	1	35.50	2	35.45	35.50	-1	33,649	0.00%
2018/09/05	9	35.84	1	35.70	35.40	8	33,726	0.02%
2018/09/04	2	36.50	2	36.30	36.50	0	33,932	0.00%
2018/09/03	3	36.55	1	36.60	36.45	2	34,137	0.01%
2018/08/31	1	38.00	6	38.18	37.50	-5	34,049	-0.01%
2018/08/30	1	38.75	7	38.71	38.20	-6	34,000	-0.02%
2018/08/29	3	37.87	0	0.00	38.00	3	33,850	0.01%
2018/08/28	4	37.90	14	38.14	37.90	-10	33,990	-0.03%
2018/08/27	0	0.00	5	37.08	36.95	-5	33,762	-0.01%
2018/08/24	3	37.00	3	36.78	37.00	0	33,703	0.00%
2018/08/23	15	37.33	11	37.19	37.35	4	33,748	0.01%
2018/08/21	8	36.18	20	36.11	37.00	-12	33,515	-0.04%
2018/08/20	19	34.65	13	34.78	34.90	6	33,258	0.02%
2018/08/17	44	35.98	9	36.24	35.95	35	32,963	0.11%
2018/08/16	7	37.14	5	36.53	36.50	2	32,932	0.01%
2018/08/15	2	37.48	2	38.03	37.75	0	32,796	0.00%
2018/08/14	1	37.35	1	37.85	38.00	0	32,689	0.00%
2018/08/13	10	36.75	14	36.98	37.85	-4	32,452	-0.01%
2018/08/10	18	38.06	10	37.95	37.55	8	32,335	0.02%
2018/08/09	13	37.70	13	38.09	38.50	0	32,402	0.00%
2018/08/08	1	38.10	16	38.42	38.50	-15	32,045	-0.05%
2018/08/07	18	38.41	13	38.29	37.80	5	31,959	0.02%
2018/08/06	7	37.44	5	37.68	38.40	2	31,876	0.01%
2018/08/03	3	38.63	2	38.53	38.30	1	31,840	0.00%
2018/08/02	21	38.35	18	38.27	38.25	3	31,622	0.01%
2018/08/01	15	38.72	3	39.73	38.55	12	31,208	0.04%
2018/07/31	4	38.60	4	38.36	39.00	0	30,949	0.00%
2018/07/30	10	39.51	10	39.43	38.85	0	30,952	0.00%
2018/07/27	22	40.24	34	40.30	40.30	-12	30,732	-0.04%
2018/07/26	26.7	40.15	230	39.36	41.00	-203.3	30,091	-0.68%	大賣/鉅額交易
2018/07/25	10	37.66	7	38.04	37.80	3	28,944	0.01%
2018/07/24	11	38.29	11	38.56	37.85	0	28,687	0.00%
2018/07/23	20	36.68	40	36.49	37.70	-20	28,353	-0.07%
2018/07/20	41	38.49	91	37.99	37.85	-50	28,098	-0.18%
2018/07/19	43	37.77	34	37.84	39.10	9	27,102	0.03%
2018/07/18	320	38.69	108	38.08	36.30	212	26,238	0.81%	大買/大賣/鉅額交易
2018/07/17	80	37.62	87	37.04	38.50	-7	24,840	-0.03%
2018/07/16	77	36.21	38	36.14	36.90	39	24,405	0.16%
2018/07/13	34	34.95	22	34.70	35.30	12	23,929	0.05%
2018/07/12	9	32.94	98	33.14	33.10	-89	24,538	-0.36%
2018/07/11	27.1	31.71	28	32.53	32.20	-0.9	23,919	0.00%
2018/07/10	61	32.00	20	31.89	31.30	41	23,340	0.18%
2018/07/09	24	30.71	33	29.98	30.90	-9	22,037	-0.04%
2018/07/06	72	28.39	67	28.51	28.10	5	21,204	0.02%
2018/07/05	68	27.60	10	27.60	27.80	58	20,833	0.28%
2018/07/04	10	28.05	63	28.10	28.15	-53	21,097	-0.25%
2018/07/03	52	26.95	0	0.00	26.60	52	20,684	0.25%
2018/07/02	2	26.63	2	26.73	27.00	0	20,737	0.00%
2018/06/29	3	26.30	3	27.35	27.10	0	20,693	0.00%
2018/06/28	1	25.45	2	25.68	25.45	-1	20,663	0.00%
2018/06/27	1	26.65	3	26.50	26.50	-2	20,964	-0.01%
2018/06/25	3	27.42	3	27.55	27.00	0	21,130	0.00%
2018/06/22	2	27.58	7	27.66	28.00	-5	20,991	-0.02%
2018/06/21	7	27.31	10	27.78	27.90	-3	20,985	-0.01%
2018/06/20	2	26.95	5	26.71	27.00	-3	21,129	-0.01%
2018/06/19	44	26.20	33	26.57	26.30	11	21,445	0.05%
2018/06/15	0	0.00	5	25.76	26.10	-5	21,482	-0.02%
2018/06/14	1	24.75	0	0.00	24.70	1	21,324	0.00%
2018/06/13	1	25.50	0	0.00	24.75	1	21,610	0.00%
2018/06/12	0	0.00	6	25.17	25.75	-6	21,844	-0.03%
2018/06/11	2	24.23	13	24.13	24.00	-11	22,367	-0.05%
2018/06/08	2	23.35	1	23.30	23.30	1	22,829	0.00%
2018/06/06	2	23.48	1	23.45	23.40	1	23,888	0.00%
2018/06/05	13	24.06	12	23.85	23.55	1	24,446	0.00%
2018/06/04	1	22.95	1	23.15	22.95	0	24,801	0.00%
2018/06/01	0	0.00	5	23.00	23.05	-5	25,229	-0.02%
2018/05/31	4	22.61	0	0.00	22.55	4	25,319	0.02%
2018/05/30	0.1	22.60	0	0.00	22.80	0.1	25,375	0.00%
2018/05/29	2	22.85	0	0.00	22.75	2	25,592	0.01%
2018/05/28	2	22.78	0	0.00	22.80	2	25,703	0.01%
2018/05/25	1	23.40	0	0.00	23.10	1	25,810	0.00%
2018/05/24	3.1	23.89	2	23.08	23.65	1.1	25,851	0.00%
2018/05/23	2	22.70	6	22.99	22.90	-4	25,890	-0.02%
2018/05/22	2	22.55	2	22.65	22.65	0	26,037	0.00%
2018/05/21	3	22.83	0	0.00	23.00	3	26,254	0.01%
2018/05/18	1	22.75	0	0.00	23.05	1	26,421	0.00%
2018/05/17	2	22.73	6	23.00	23.20	-4	26,496	-0.02%
2018/05/16	3	22.33	0	0.00	22.30	3	26,423	0.01%
2018/05/15	0	0.00	1	22.60	22.70	-1	26,477	0.00%
2018/05/11	0	0.00	7	22.48	22.90	-7	26,943	-0.03%
2018/05/10	6	21.97	0	0.00	21.95	6	26,822	0.02%
2018/05/09	1	22.45	1	22.45	22.45	0	26,843	0.00%
2018/05/08	1	22.35	4	22.50	22.60	-3	26,916	-0.01%
2018/05/07	12	22.18	18	22.24	22.25	-6	27,186	-0.02%
2018/05/04	9	21.94	9	21.94	21.85	0	26,992	0.00%
2018/05/03	8	21.91	3	22.17	21.85	5	27,328	0.02%
2018/05/02	5	22.05	6	22.15	21.85	-1	27,866	0.00%
2018/04/30	2	21.73	6	22.00	22.25	-4	28,055	-0.01%
2018/04/27	24	21.81	21	21.69	21.50	3	28,147	0.01%
2018/04/26	18	22.18	8	21.68	21.00	10	28,129	0.04%
2018/04/25	2	23.75	0	0.00	23.20	2	28,948	0.01%
2018/04/24	4	25.15	3	24.63	24.65	1	30,043	0.00%
2018/04/23	11	26.60	11	26.34	25.55	0	31,044	0.00%
2018/04/20	21.1	26.30	30	26.40	26.60	-8.9	31,914	-0.03%
2018/04/19	22	25.40	43	25.24	26.00	-21	31,765	-0.07%
2018/04/18	13	24.66	8.1	24.69	25.10	4.9	31,735	0.02%
2018/04/16	0	0.00	1	23.50	22.90	-1	31,112	0.00%
2018/04/13	0	0.00	8	23.31	23.30	-8	31,783	-0.03%
2018/04/12	7	23.21	0	0.00	22.95	7	32,459	0.02%
2018/04/11	0	0.00	5	22.84	23.10	-5	32,598	-0.02%
2018/04/10	16	23.32	7	23.39	22.75	9	32,878	0.03%
2018/04/09	21.1	22.88	23	22.87	22.85	-1.9	32,705	-0.01%
2018/04/03	1	22.60	0	0.00	22.45	1	32,680	0.00%
2018/03/31	0	0.00	4	22.00	22.25	-4	33,665	-0.01%
2018/03/30	1	22.35	4	21.78	22.45	-3	34,037	-0.01%
2018/03/29	5	21.43	0	0.00	21.10	5	34,292	0.01%
2018/03/28	1	22.75	1	22.25	22.25	0	34,780	0.00%
2018/03/27	1	22.80	2	22.65	22.50	-1	35,612	0.00%
2018/03/26	4	22.46	4	22.41	22.40	0	35,658	0.00%
2018/03/23	9	21.38	6	21.16	22.60	3	35,662	0.01%
2018/03/22	9	21.84	8	21.59	20.60	1	35,100	0.00%
2018/03/21	0	0.00	4	22.90	22.30	-4	34,713	-0.01%
2018/03/20	6	22.70	2	22.65	23.15	4	35,738	0.01%
2018/03/19	2	22.80	12	23.04	23.15	-10	35,883	-0.03%
2018/03/16	4	23.06	2	23.40	22.85	2	36,479	0.01%
2018/03/15	4	23.21	9	23.01	23.40	-5	36,500	-0.01%
2018/03/14	10	22.49	0	0.00	22.70	10	36,098	0.03%
2018/03/13	2.1	22.67	0	0.00	22.70	2.1	36,315	0.01%
2018/03/12	13	23.30	25	22.80	22.50	-12	37,135	-0.03%
2018/03/09	5	24.28	0	0.00	24.05	5	37,162	0.01%
2018/03/08	18	25.17	19	25.16	24.70	-1	36,993	0.00%
2018/03/07	47	24.60	24	24.55	24.45	23	36,686	0.06%
2018/03/06	8	24.41	0	0.00	24.05	8	37,174	0.02%
2018/03/05	1	24.80	54	24.61	24.55	-53	38,010	-0.14%
2018/03/02	0	0.00	1	25.10	24.65	-1	38,517	0.00%
2018/03/01	61	25.75	8	25.46	25.20	53	39,166	0.14%
2018/02/27	2	25.98	4	25.59	25.30	-2	40,119	0.00%
2018/02/26	3	25.80	0	0.00	25.85	3	40,682	0.01%
2018/02/23	4	26.19	6	25.97	25.95	-2	41,882	0.00%
2018/02/22	1	25.45	1	25.65	25.50	0	42,156	0.00%
2018/02/21	3	24.68	6	24.48	25.10	-3	43,062	-0.01%
2018/02/12	2	22.90	1	22.85	23.15	1	44,709	0.00%
2018/02/09	1	22.20	10	21.97	22.45	-9	45,662	-0.02%
2018/02/08	1.2	23.07	3	23.07	22.75	-1.8	45,765	0.00%
2018/02/06	7	22.90	5	22.62	22.45	2	45,631	0.00%
2018/02/05	0	0.00	1	24.05	24.10	-1	45,150	0.00%
2018/02/01	0	0.00	5	24.15	23.85	-5	44,976	-0.01%
2018/01/31	1	23.30	0	0.00	23.90	1	44,858	0.00%
2018/01/30	15.1	24.00	15	23.52	23.80	0.1	44,613	0.00%
2018/01/29	4.9	23.78	3	23.98	23.60	1.9	44,175	0.00%
2018/01/26	35	24.20	38	24.16	24.40	-3	43,975	-0.01%
2018/01/25	6.1	24.23	8	24.04	23.35	-1.9	43,454	0.00%
2018/01/24	13.6	25.80	11	25.59	25.15	2.6	43,046	0.01%
2018/01/23	9.1	25.71	9	25.53	25.80	0.1	42,885	0.00%
2018/01/22	19.1	25.87	19	26.09	25.65	0.1	42,862	0.00%
2018/01/19	36	25.44	29	25.49	26.40	7	42,647	0.02%
2018/01/18	23	26.80	17	26.67	25.40	6	41,939	0.01%
2018/01/17	39	27.69	30	27.41	27.35	9	41,695	0.02%
2018/01/16	40	25.95	39	26.37	27.40	1	40,665	0.00%
2018/01/15	7	24.67	8	24.63	25.05	-1	39,476	0.00%
2018/01/12	57	24.21	55	24.20	24.10	2	38,812	0.01%
2018/01/11	2	23.60	0	0.00	23.55	2	37,846	0.01%
2018/01/10	36	22.88	36	23.41	23.60	0	37,431	0.00%
2018/01/09	37	22.58	31	22.38	22.15	6	36,748	0.02%
2018/01/08	62	22.14	65	21.76	22.60	-3	36,228	-0.01%
2018/01/05	0	0.00	1	20.25	20.55	-1	36,017	0.00%
2018/01/04	2	20.20	45	19.80	20.30	-43	35,795	-0.12%
2018/01/03	2.1	19.74	2	19.55	19.80	0.1	35,508	0.00%