大同 (2371)-凱基-豐中券商分點個股進出

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
56.2
漲跌
▼0.6
漲幅
-1.06%
成交量
15,172張
產業
上市電機機械類股
888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－凱基-豐中券商分點個股進出

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

凱基-豐中券商分點個股進出
凱基-豐中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
2024/05/28	12	56.53	7	56.36	56.20	5	89,389	0.01%
2024/05/27	10	56.65	25.2	56.80	56.80	-15.2	90,439	-0.02%
2024/05/24	26	55.25	17.4	55.22	55.40	8.6	90,558	0.01%
2024/05/23	27.9	56.17	10.3	56.90	55.40	17.6	90,651	0.02%
2024/05/22	19.1	58.63	12.5	58.50	58.00	6.6	90,576	0.01%
2024/05/21	8	58.84	31.5	58.77	58.90	-23.5	91,475	-0.03%
2024/05/20	21	60.52	30.4	60.55	59.70	-9.4	91,288	-0.01%
2024/05/17	18.4	59.72	6	59.68	60.10	12.4	91,264	0.01%
2024/05/16	9.1	60.03	10	59.95	59.30	-0.9	91,331	0.00%
2024/05/15	21	60.50	5.6	60.93	59.80	15.4	91,268	0.02%
2024/05/14	40	60.70	23.3	60.81	60.00	16.7	90,961	0.02%
2024/05/13	27	61.03	30	60.89	61.70	-3	90,216	0.00%
2024/05/10	20	64.15	9.4	64.00	64.10	10.6	88,919	0.01%
2024/05/09	22.1	66.29	16	66.44	65.00	6.1	88,404	0.01%
2024/05/08	31.2	66.59	29.6	66.63	66.80	1.6	87,233	0.00%
2024/05/07	8	63.74	22	64.01	64.20	-14	85,613	-0.02%
2024/05/06	11.1	63.41	20.1	63.37	62.70	-9	84,907	-0.01%
2024/05/03	38.3	64.18	8	64.86	63.80	30.3	84,286	0.04%
2024/05/02	39	66.97	51	66.60	65.60	-12	82,991	-0.01%
2024/04/30	19.1	65.46	17.2	65.62	65.40	2	81,769	0.00%
2024/04/29	74	66.81	47.1	66.66	66.10	26.9	81,429	0.03%
2024/04/26	74.5	68.35	50	68.27	67.50	24.5	80,497	0.03%
2024/04/25	72	68.28	101.2	68.47	69.00	-29.2	78,243	-0.04%	大賣/
2024/04/24	100.2	68.21	128.3	67.96	68.40	-28.1	76,509	-0.04%	大賣/
2024/04/23	109.4	65.60	168.8	65.73	64.10	-59.4	73,696	-0.08%	大買/大賣/
2024/04/22	325.6	69.36	273.2	69.07	65.40	52.4	70,731	0.07%	大買/大賣/
2024/04/19	233	67.70	184.2	67.65	69.10	48.8	65,278	0.07%	大買/大賣/
2024/04/18	220.9	65.79	135.7	64.80	64.40	85.2	57,904	0.15%	大買/大賣/
2024/04/17	110.2	62.34	126.2	63.32	64.30	-16	53,106	-0.03%	大買/大賣/
2024/04/16	68.9	59.61	20	59.01	58.50	48.9	49,311	0.10%
2024/04/15	159	62.11	106.3	62.08	61.40	52.7	47,576	0.11%	大買/大賣/
2024/04/12	76.6	59.43	165.3	59.88	60.50	-88.7	43,297	-0.20%	大賣/
2024/04/11	76.3	57.13	16	56.73	56.10	60.3	39,668	0.15%
2024/04/10	25	55.84	29.3	55.65	55.60	-4.3	38,329	-0.01%
2024/04/09	17.2	55.75	21.3	55.70	56.50	-4.1	37,828	-0.01%
2024/04/08	34	56.21	6	56.52	55.50	28	36,676	0.08%
2024/04/03	8.5	56.15	3.5	56.21	55.80	5	35,957	0.01%
2024/04/02	48.5	57.27	24.7	57.45	56.90	23.8	35,641	0.07%
2024/04/01	33.5	56.46	9	56.74	56.30	24.5	34,583	0.07%
2024/03/29	27.4	57.63	51.1	57.77	56.50	-23.8	33,852	-0.07%
2024/03/28	130.3	57.98	107.5	58.51	57.70	22.8	32,860	0.07%	大買/大賣/
2024/03/27	96.1	57.05	71.3	56.42	55.00	24.8	30,836	0.08%
2024/03/26	85.2	55.45	120	55.56	57.30	-34.8	28,680	-0.12%	大賣/
2024/03/25	25	50.60	16.5	51.35	52.10	8.5	25,924	0.03%
2024/03/22	22.1	48.51	5	48.84	49.10	17.1	25,168	0.07%
2024/03/21	7.2	49.17	16.1	48.85	49.25	-8.9	24,898	-0.04%
2024/03/20	11	47.68	9	48.18	47.15	2	24,771	0.01%
2024/03/19	15.1	48.30	1	48.80	47.65	14.1	24,685	0.06%
2024/03/18	0	0.00	8	48.14	48.20	-8	24,729	-0.03%
2024/03/15	9.3	47.11	3	47.25	47.10	6.3	24,833	0.03%
2024/03/14	5	48.70	1	48.80	48.35	4	24,911	0.02%
2024/03/13	3.1	48.88	7	49.24	48.65	-3.9	25,374	-0.02%
2024/03/12	8	50.23	103	50.78	49.40	-95	25,446	-0.37%	大賣/
2024/03/11	107	51.18	3	50.37	51.10	104	25,129	0.41%	大買/鉅額交易
2024/03/08	6	51.48	2	51.05	50.00	4	25,079	0.02%
2024/03/07	11	52.36	4	52.43	52.50	7	24,578	0.03%
2024/03/06	28.2	53.78	33	53.81	53.00	-4.8	24,338	-0.02%
2024/03/05	35	53.25	24	52.87	52.20	11	23,679	0.05%
2024/03/04	36	54.14	70	53.88	53.00	-34	23,361	-0.15%
2024/03/01	43	52.98	48	52.41	53.40	-5	22,505	-0.02%
2024/02/29	44	49.66	58.1	51.51	51.90	-14.1	21,476	-0.07%
2024/02/27	11	48.48	11	48.29	48.40	0	20,553	0.00%
2024/02/26	24	48.25	13.7	48.25	48.15	10.3	20,060	0.05%
2024/02/23	21	47.28	27	46.83	46.75	-6	19,334	-0.03%
2024/02/22	14	46.50	10	45.66	45.40	4	18,630	0.02%
2024/02/20	0	0.00	1	44.05	44.00	-1	17,456	-0.01%
2024/02/19	0	0.00	3	45.15	45.35	-3	17,640	-0.02%
2024/02/16	3	44.22	9	45.85	44.10	-6	17,583	-0.03%
2024/02/15	2	46.13	1.1	46.27	46.30	0.9	17,157	0.01%
2024/02/05	0	0.00	10	44.85	45.00	-10	16,901	-0.06%
2024/02/01	0	0.00	5	44.81	45.15	-5	16,541	-0.03%
2024/01/31	3	44.25	4.1	43.90	43.85	-1.1	16,288	-0.01%
2024/01/30	0	0.00	2	43.35	43.55	-2	16,196	-0.01%
2024/01/25	0	0.00	1	43.30	43.55	-1	16,102	-0.01%
2024/01/23	3	43.05	2	42.95	43.30	1	15,843	0.01%
2024/01/22	2	41.90	3.2	41.97	41.90	-1.2	15,250	-0.01%
2024/01/19	0	0.00	6	39.70	40.40	-6	15,055	-0.04%
2024/01/18	3	39.36	1	38.80	39.20	2	15,014	0.01%
2024/01/17	10.2	39.51	5	40.55	38.90	5.2	14,868	0.03%
2024/01/16	3	42.50	1	42.55	42.15	2	14,429	0.01%
2024/01/15	11	43.64	10	43.40	43.35	1	14,307	0.01%
2024/01/12	2	43.33	1	43.15	43.00	1	14,205	0.01%
2024/01/11	2	44.78	6	44.05	44.55	-4	13,967	-0.03%
2024/01/10	58	45.23	56.1	43.93	43.85	1.9	13,784	0.01%
2024/01/09	6	45.15	15	44.67	45.20	-9	13,044	-0.07%
2024/01/08	2	42.80	2	43.35	43.00	0	12,562	0.00%
2024/01/05	0	0.00	2	42.00	42.40	-2	12,416	-0.02%
2023/12/29	0	0.00	1	42.45	42.00	-1	12,419	-0.01%
2023/12/28	0	0.00	7	42.39	42.50	-7	12,470	-0.06%
2023/12/27	1	42.00	1	42.25	42.05	0	12,511	0.00%
2023/12/25	0	0.00	1	42.50	42.15	-1	12,479	-0.01%
2023/12/22	6	42.15	0	0.00	41.80	6	12,460	0.05%
2023/12/21	35	42.84	36	42.20	42.05	-1	12,706	-0.01%
2023/12/20	22	42.92	27.4	43.11	43.50	-5.4	12,549	-0.04%
2023/12/19	3	41.12	0	0.00	41.10	3	12,119	0.02%
2023/12/18	1	41.35	1	41.10	41.10	0	12,120	0.00%
2023/12/15	13	41.46	0	0.00	41.15	13	12,140	0.11%
2023/12/14	2	42.33	0	0.00	42.20	2	12,057	0.02%
2023/12/13	2	43.25	3	43.00	42.35	-1	12,046	-0.01%
2023/12/12	1	44.15	4	44.08	44.00	-3	12,480	-0.02%
2023/12/11	11	44.02	26	43.88	44.10	-15	12,984	-0.12%
2023/12/08	14	42.97	19	43.20	43.10	-5	12,876	-0.04%
2023/12/07	72	42.15	74	42.11	42.00	-2	12,339	-0.02%
2023/12/06	3.1	40.34	1	40.50	40.20	2.1	11,933	0.02%
2023/12/05	47	41.80	31	41.81	41.65	16	11,799	0.14%
2023/12/04	2	41.00	1	40.55	40.55	1	11,563	0.01%
2023/12/01	2.3	40.35	3	40.07	40.05	-0.8	11,742	-0.01%
2023/11/30	3.2	40.37	34.3	40.79	40.35	-31.1	12,005	-0.26%
2023/11/29	1	40.60	5	40.76	40.85	-4	12,862	-0.03%
2023/11/28	5	40.47	0	0.00	40.50	5	12,710	0.04%
2023/11/27	1	40.15	0	0.00	40.45	1	12,563	0.01%
2023/11/24	16	40.13	3	40.18	40.10	13	12,470	0.10%
2023/11/23	5	38.90	5	38.85	38.80	0	12,257	0.00%
2023/11/21	2	38.55	0	0.00	38.45	2	12,316	0.02%
2023/11/20	11	38.77	11	38.45	38.45	0	12,360	0.00%
2023/11/17	40	38.91	50	38.53	38.30	-10	12,353	-0.08%
2023/11/16	26	38.39	25	38.92	38.80	1	12,346	0.01%
2023/11/15	6	37.55	0	0.00	36.90	6	11,939	0.05%
2023/11/14	0	36.40	0	36.40	36.30	0	11,891	0.00%
2023/11/10	0	0.00	0.3	36.25	35.95	-0.3	12,183	0.00%
2023/11/09	0.3	36.85	0	0.00	36.60	0.3	12,331	0.00%
2023/11/03	0	0.00	1	36.65	36.35	-1	13,287	-0.01%
2023/11/02	0.9	36.40	0	0.00	36.30	0.9	13,822	0.01%
2023/11/01	0	0.00	1	35.70	35.75	-1	13,894	-0.01%
2023/10/31	0	0.00	17	35.92	35.80	-17	13,983	-0.12%
2023/10/20	4	38.40	1	38.15	38.60	3	15,995	0.02%
2023/10/19	0	0.00	6	39.40	39.20	-6	16,190	-0.04%
2023/10/18	3	40.18	2	40.35	40.10	1	16,362	0.01%
2023/10/16	5	41.70	0	0.00	41.70	5	17,123	0.03%
2023/10/12	0	0.00	3	43.95	44.10	-3	19,531	-0.02%
2023/10/05	11	44.95	13	44.63	44.45	-2	21,861	-0.01%
2023/10/04	3	43.00	0	0.00	43.15	3	22,495	0.01%
2023/10/02	0	0.00	1	44.45	44.10	-1	23,583	0.00%
2023/09/27	0	44.12	0	0.00	44.05	0	24,546	0.00%
2023/09/26	2	44.00	0	44.90	44.05	2	25,045	0.01%
2023/09/22	7	44.28	0	0.00	44.65	7	26,219	0.03%
2023/09/21	6	43.83	5	43.85	43.85	1	26,819	0.00%
2023/09/20	15	45.32	14	45.14	44.35	1	27,851	0.00%
2023/09/19	14	45.42	18	45.74	45.35	-4	28,965	-0.01%
2023/09/18	2	44.90	4	45.20	44.80	-2	30,060	-0.01%
2023/09/15	28	44.38	17	44.27	44.75	11	31,694	0.03%
2023/09/14	33	44.51	18	44.84	44.50	15	32,984	0.05%
2023/09/13	16	48.94	4	48.80	48.55	12	32,957	0.04%
2023/09/11	2	48.28	8	48.29	48.20	-6	36,414	-0.02%
2023/09/08	0	0.00	0	48.80	48.75	0	36,555	0.00%
2023/09/07	5	48.15	1	48.00	48.60	4	36,697	0.01%
2023/09/06	5	47.81	4	48.09	48.45	1	36,960	0.00%
2023/09/05	13	45.79	7	46.16	47.80	6	37,121	0.02%
2023/09/04	8	46.33	10	46.93	46.35	-2	37,065	-0.01%
2023/08/31	0	0.00	2	50.90	50.60	-2	36,784	-0.01%
2023/08/30	0	0.00	2	51.20	51.30	-2	37,188	-0.01%
2023/08/29	0	0.00	3	51.27	51.30	-3	37,936	-0.01%
2023/08/28	6	50.32	0	0.00	50.00	6	38,633	0.02%
2023/08/25	0	0.00	10	51.46	51.20	-10	40,146	-0.02%
2023/08/24	7	51.13	3	50.50	51.00	4	41,339	0.01%
2023/08/23	0	0.00	5	49.95	50.10	-5	42,583	-0.01%
2023/08/22	6	49.82	0	0.00	49.50	6	43,485	0.01%
2023/08/18	5	50.90	0	0.00	50.60	5	44,402	0.01%
2023/08/17	1	51.30	2	51.90	52.20	-1	44,375	0.00%
2023/08/16	0	0.00	2	50.90	51.10	-2	44,369	0.00%
2023/08/15	3	50.60	0	0.00	51.50	3	44,880	0.01%
2023/08/14	1	50.40	0	0.00	50.70	1	45,647	0.00%
2023/08/11	3	49.92	9	51.89	51.70	-6	45,956	-0.01%
2023/08/10	3	50.70	0	0.00	49.70	3	46,275	0.01%
2023/08/09	11	52.14	23	52.41	51.60	-12	47,828	-0.03%
2023/08/08	15	52.23	12	52.39	52.00	3	48,881	0.01%
2023/08/04	1	49.10	3	49.05	49.10	-2	48,602	0.00%
2023/08/02	3	49.58	1	50.50	48.90	2	48,614	0.00%
2023/08/01	5	49.59	1	49.80	49.60	4	48,699	0.01%
2023/07/31	0	0.00	1	50.30	49.50	-1	48,511	0.00%
2023/07/28	16	48.66	22	48.89	48.55	-6	48,043	-0.01%
2023/07/27	19	49.67	19	49.91	49.35	0	47,803	0.00%
2023/07/26	59	51.84	46	50.75	50.30	13	47,496	0.03%
2023/07/25	19	51.63	16	51.83	51.30	3	46,907	0.01%
2023/07/24	14	51.81	17.2	51.43	51.00	-3.2	46,661	-0.01%
2023/07/21	2	52.70	2.5	52.80	52.80	-0.5	46,230	0.00%
2023/07/20	39	52.41	31	52.58	52.60	8	46,001	0.02%
2023/07/19	1	51.80	3	51.70	51.30	-2	45,630	0.00%
2023/07/18	10	50.94	26	50.38	51.00	-16	44,970	-0.04%
2023/07/17	9	49.30	3	48.90	49.10	6	43,990	0.01%
2023/07/14	65	55.60	35	54.92	54.30	30	42,403	0.07%
2023/07/13	19	54.74	7.5	54.73	54.20	11.5	41,091	0.03%
2023/07/12	5.4	54.09	11	54.08	54.10	-5.6	40,629	-0.01%
2023/07/11	60.1	54.58	679	53.71	54.20	-618.9	40,040	-1.55%	大賣/鉅額交易
2023/07/10	2	53.35	0	0.00	53.10	2	39,308	0.01%
2023/07/07	9	53.59	10	54.67	54.60	-1	38,917	0.00%
2023/07/06	12	56.23	6.7	55.51	55.30	5.3	38,123	0.01%
2023/07/05	6.5	55.08	5	55.00	54.80	1.5	37,616	0.00%
2023/07/04	6.3	56.16	6	56.38	56.00	0.3	37,100	0.00%
2023/07/03	23	57.03	2.6	56.67	56.60	20.4	36,606	0.06%
2023/06/30	84.2	54.48	2.2	54.09	54.30	82	35,940	0.23%
2023/06/29	0.4	54.17	5	54.16	55.00	-4.7	35,190	-0.01%
2023/06/28	22	53.44	64.7	54.27	54.50	-42.7	34,879	-0.12%
2023/06/27	25.4	52.90	25	53.06	52.20	0.4	34,017	0.00%
2023/06/26	29.1	52.59	55	53.00	53.90	-25.9	32,824	-0.08%
2023/06/21	160.2	51.58	24.2	50.73	51.70	136	31,520	0.43%	大買/鉅額交易
2023/06/20	231	49.58	119	50.00	49.95	112	29,760	0.38%	大買/大賣/鉅額交易
2023/06/19	2	46.25	5	45.86	46.20	-3	27,664	-0.01%
2023/06/16	268	46.56	31.4	46.01	45.85	236.6	26,909	0.88%	大買/鉅額交易
2023/06/15	15	43.80	31	44.20	45.80	-16	24,277	-0.07%
2023/06/14	0	0.00	23	41.69	41.65	-23	23,131	-0.10%
2023/06/13	0	0.00	2	41.20	41.40	-2	22,936	-0.01%
2023/06/12	25.1	41.82	58	41.40	41.30	-32.9	22,698	-0.14%
2023/06/09	6	40.47	0	0.00	40.70	6	22,253	0.03%
2023/06/08	20	40.90	9	41.11	40.60	11	21,933	0.05%
2023/06/07	4	41.05	10	41.15	41.15	-6	21,747	-0.03%
2023/06/06	7	41.11	2	41.90	40.90	5	21,565	0.02%
2023/06/05	14	41.65	1	41.70	41.50	13	21,405	0.06%
2023/06/02	41	41.98	51	41.97	41.65	-10	21,057	-0.05%
2023/06/01	35.9	41.99	91	41.86	41.70	-55.1	20,241	-0.27%
2023/05/31	77	41.52	72	41.77	42.30	5	19,439	0.03%
2023/05/30	91	41.15	49	41.01	40.80	42	17,792	0.24%
2023/05/29	27	40.46	52	39.96	40.10	-25	16,540	-0.15%
2023/05/26	74	39.88	47	39.64	40.15	27	15,217	0.18%
2023/05/25	57	39.09	37	38.99	39.65	20	14,265	0.14%
2023/05/24	12	38.19	2	38.03	38.40	10	13,437	0.07%
2023/05/23	11	37.96	0	0.00	37.80	11	13,221	0.08%
2023/05/22	1	38.50	7	38.41	38.35	-6	13,054	-0.05%
2023/05/19	6	38.46	14	38.63	38.00	-8	12,836	-0.06%
2023/05/18	34	39.18	33	39.06	39.15	1	12,236	0.01%
2023/05/17	42	37.73	30	37.69	37.85	12	11,459	0.10%
2023/05/16	32	38.49	26	38.27	38.05	6	10,956	0.05%
2023/05/15	84	38.48	93	38.45	38.00	-9	10,298	-0.09%
2023/05/12	155	35.87	105	36.06	37.40	50	8,529	0.59%	大買/大賣/
2023/05/11	31	34.43	25	34.31	34.00	6	7,137	0.08%
2023/05/08	11	33.83	39	34.19	34.35	-28	6,657	-0.42%
2023/05/04	10	33.75	10	33.70	33.70	0	6,400	0.00%
2023/05/02	1	33.60	6	33.46	33.65	-5	6,371	-0.08%
2023/04/28	2	32.70	0	0.00	32.60	2	6,281	0.03%
2023/04/26	0	0.00	1.1	32.41	32.80	-1.1	6,283	-0.02%
2023/04/25	1	32.75	0	0.00	32.35	1	6,326	0.02%
2023/04/21	0	0.00	1	32.60	32.35	-1	6,285	-0.02%
2023/04/19	0	0.00	15	33.25	32.90	-15	6,223	-0.24%
2023/04/13	15	34.07	1	34.00	33.55	14	6,147	0.23%
2023/04/12	2	33.80	0	0.00	33.80	2	6,179	0.03%
2023/04/10	0	0.00	10	33.20	33.20	-10	6,247	-0.16%
2023/03/31	1	33.00	0	0.00	33.00	1	6,246	0.02%
2023/03/29	26	34.03	11.1	33.55	33.45	14.9	6,199	0.24%
2023/03/28	1.1	33.93	1	34.00	34.30	0.1	5,978	0.00%
2023/03/24	2	32.90	1	32.75	32.85	1	6,078	0.02%
2023/03/20	0	32.45	0	0.00	32.25	0	6,767	0.00%
2023/03/17	5	31.90	0	0.00	32.35	5	7,059	0.07%
2023/03/16	0	32.15	0	0.00	31.95	0	7,218	0.00%
2023/03/15	0	0.00	2	32.78	32.60	-2	7,592	-0.03%
2023/03/13	4	32.50	0	0.00	33.20	4	7,703	0.05%
2023/03/10	2	33.18	11	33.26	33.15	-9	7,707	-0.12%
2023/03/09	0	0.00	38	34.59	34.15	-38	7,570	-0.50%
2023/03/08	71	34.63	30	34.70	34.60	41	7,589	0.54%
2023/03/07	0	0.00	6	34.33	34.25	-6	7,314	-0.08%
2023/03/06	5	34.00	0	0.00	33.90	5	7,189	0.07%
2023/03/02	0	0.00	18	33.23	33.30	-18	7,194	-0.25%
2023/02/24	10	33.60	2	33.65	33.50	8	7,146	0.11%
2023/02/23	0	0.00	8	33.85	33.80	-8	7,143	-0.11%
2023/02/22	0	0.00	31	33.96	33.80	-31	7,228	-0.43%
2023/02/21	40	34.41	5	34.50	34.20	35	7,255	0.48%
2023/02/20	4	34.30	1	34.15	34.15	3	7,239	0.04%
2023/02/17	2	34.05	0	0.00	34.05	2	7,229	0.03%
2023/02/16	1	34.10	8	34.10	34.00	-7	7,267	-0.10%
2023/02/15	20	34.21	15	34.35	34.15	5	7,481	0.07%
2023/02/14	1	33.40	0	0.00	33.45	1	7,374	0.01%
2023/02/13	1	33.40	0	0.00	33.25	1	7,597	0.01%
2023/02/10	0	0.00	1	33.35	33.20	-1	7,679	-0.01%
2023/02/08	6	33.73	4	33.75	33.70	2	7,740	0.03%
2023/02/06	14	34.50	0	0.00	34.40	14	7,743	0.18%
2023/02/03	0	0.00	0	34.45	34.40	0	7,719	0.00%
2023/02/02	6	34.41	0	0.00	34.30	6	7,698	0.08%
2023/01/31	1	34.25	0	0.00	34.20	1	7,670	0.01%
2023/01/16	2	32.85	0	0.00	32.90	2	7,698	0.03%
2023/01/10	0	0.00	1	33.85	33.85	-1	7,870	-0.01%
2023/01/09	0	0.00	10	33.85	33.95	-10	7,921	-0.13%
2023/01/05	2	34.20	0	0.00	34.05	2	8,116	0.02%
2023/01/04	2	34.40	0	0.00	34.30	2	8,199	0.02%
2022/12/30	0	0.00	5	34.30	34.50	-5	8,188	-0.06%
2022/12/29	20	34.02	16	33.74	34.15	4	8,061	0.05%
2022/12/21	0	0.00	10	33.95	33.80	-10	8,197	-0.12%
2022/12/20	0	0.00	10.1	34.59	33.95	-10.1	8,256	-0.12%
2022/12/19	10	34.50	0	0.00	34.70	10	8,403	0.12%
2022/12/16	12	34.99	42	35.10	35.30	-30	8,250	-0.36%
2022/12/15	20	35.20	3	35.22	35.05	17	8,054	0.21%
2022/12/14	21	34.83	10	34.54	34.85	11	7,878	0.14%
2022/12/13	26	34.39	15	34.42	34.35	11	7,706	0.14%
2022/12/12	12	33.63	18	33.73	33.70	-6	7,556	-0.08%
2022/12/09	8	34.14	52	33.57	33.85	-44	7,545	-0.58%
2022/12/08	2	33.62	54	33.78	33.40	-52	7,324	-0.71%
2022/12/07	31	33.36	1	34.00	34.00	30	7,139	0.42%
2022/12/06	11	32.80	1	33.00	32.80	10	6,721	0.15%
2022/12/05	59	32.88	0	0.00	32.65	59	6,728	0.88%
2022/11/30	14	32.36	4	32.25	32.55	10	6,800	0.15%
2022/11/24	0	0.00	1	32.10	32.20	-1	6,821	-0.01%
2022/11/23	0	0.00	4	31.80	31.70	-4	7,495	-0.05%
2022/11/21	0	0.00	7	31.95	31.85	-7	7,722	-0.09%
2022/11/18	4	31.30	2	32.08	32.25	2	7,765	0.03%
2022/11/17	2	31.00	2	31.30	31.50	0	7,762	0.00%
2022/11/16	9	31.46	3	31.05	31.20	6	7,761	0.08%
2022/11/15	0	0.00	3.1	31.93	32.00	-3.1	7,748	-0.04%
2022/11/14	2	32.00	0	0.00	32.00	2	8,108	0.02%
2022/11/11	14	31.87	0	0.00	31.75	14	8,455	0.17%
2022/11/10	0	0.00	2	32.10	31.85	-2	8,749	-0.02%
2022/11/09	2	32.05	0	0.00	32.05	2	8,939	0.02%
2022/11/02	3	31.23	0	0.00	31.05	3	9,199	0.03%
2022/10/26	4	31.45	4	31.60	31.25	0	9,443	0.00%
2022/10/19	0	0.00	2.2	31.73	31.75	-2.2	9,494	-0.02%
2022/10/05	2	33.10	0	0.00	33.05	2	10,638	0.02%
2022/10/04	1	32.40	1	32.85	32.95	0	10,707	0.00%
2022/09/28	0	0.00	3	32.10	32.10	-3	10,742	-0.03%
2022/09/27	0	0.00	3	32.28	32.90	-3	10,652	-0.03%
2022/09/19	0	0.00	0.3	32.80	32.85	-0.3	10,855	0.00%
2022/09/16	0	0.00	1	32.75	32.95	-1	10,810	-0.01%
2022/09/15	8	32.98	0	0.00	32.85	8	10,789	0.07%
2022/09/13	0	0.00	1.1	32.55	32.80	-1.1	10,902	-0.01%
2022/09/12	1	32.80	0	0.00	32.70	1	10,941	0.01%
2022/09/08	32	32.90	0	0.00	32.95	32	10,934	0.29%
2022/09/07	26	32.90	0	0.00	32.95	26	11,774	0.22%
2022/09/06	1	33.00	10	33.20	33.30	-9	12,181	-0.07%
2022/09/05	1	33.80	0	0.00	33.80	1	12,043	0.01%
2022/09/02	10	34.60	0	0.00	34.10	10	12,119	0.08%
2022/09/01	0	0.00	7	34.52	34.35	-7	12,167	-0.06%
2022/08/31	0	0.00	3	34.50	34.50	-3	12,204	-0.02%
2022/08/30	8	34.59	2	36.25	34.30	6	12,316	0.05%
2022/08/29	0	0.00	3	35.05	35.15	-3	11,683	-0.03%
2022/08/25	0	0.00	2	34.95	34.85	-2	11,599	-0.02%
2022/08/24	0	0.00	3	34.85	34.65	-3	11,548	-0.03%
2022/08/22	1	33.95	0	0.00	33.90	1	11,658	0.01%
2022/08/19	11	34.86	0	0.00	34.40	11	11,683	0.09%
2022/08/18	10	35.85	10	35.46	35.40	0	11,395	0.00%
2022/08/17	3	35.25	7	35.63	35.60	-4	11,146	-0.04%
2022/08/16	5	34.67	5	34.89	34.95	0	10,898	0.00%
2022/08/12	3	34.55	4	34.50	34.60	-1	11,276	-0.01%
2022/08/05	4	33.50	0	0.00	33.35	4	11,799	0.03%
2022/08/03	1	33.35	0	0.00	33.20	1	11,996	0.01%
2022/08/02	1	33.45	0	0.00	33.60	1	12,017	0.01%
2022/07/29	5	34.85	4	34.85	34.80	1	12,165	0.01%
2022/07/28	2	34.85	0	0.00	34.80	2	12,361	0.02%
2022/07/26	0	0.00	1	35.50	35.60	-1	12,800	-0.01%
2022/07/22	6	35.72	6	35.53	35.60	0	12,777	0.00%
2022/07/21	0	0.00	1	35.60	35.70	-1	12,794	-0.01%
2022/07/19	11	35.88	11	35.91	35.85	0	12,733	0.00%
2022/07/15	2	35.08	2	34.95	35.00	0	12,458	0.00%
2022/07/14	2	33.85	0	0.00	34.40	2	12,320	0.02%
2022/07/13	0	0.00	30	33.80	34.20	-30	12,307	-0.24%
2022/07/08	6	33.40	2	33.10	33.15	4	12,279	0.03%
2022/07/07	4	32.65	4	33.43	33.40	0	12,352	0.00%
2022/07/06	2	33.20	0	0.00	33.10	2	12,315	0.02%
2022/07/05	6	33.43	5	33.43	33.70	1	12,463	0.01%
2022/07/04	1	33.70	10	33.10	33.70	-9	12,632	-0.07%
2022/06/30	10	33.90	0	0.00	33.90	10	12,758	0.08%
2022/06/27	1	34.15	4	34.40	34.05	-3	13,382	-0.02%
2022/06/24	0	0.00	5	34.33	34.05	-5	13,842	-0.04%
2022/06/20	0	0.00	3	34.20	34.00	-3	16,349	-0.02%
2022/06/16	2.1	35.52	3	34.78	34.20	-0.9	18,656	0.00%
2022/06/15	2	36.60	1	36.85	36.70	1	20,603	0.00%
2022/06/14	1	35.60	1	35.75	35.85	0	21,426	0.00%
2022/06/13	1	36.35	0	0.00	36.15	1	22,475	0.00%
2022/06/10	0	0.00	1	36.35	36.30	-1	22,690	0.00%
2022/06/09	1	36.60	11	36.59	36.50	-10	22,969	-0.04%
2022/06/08	1	36.45	1	36.15	36.45	0	23,149	0.00%
2022/06/07	1	36.00	0	0.00	36.20	1	23,282	0.00%
2022/06/06	1	35.60	16	35.69	35.75	-15	23,407	-0.06%
2022/06/02	1	34.95	0	0.00	35.00	1	23,683	0.00%
2022/05/31	1	35.25	6	35.26	35.30	-5	24,237	-0.02%
2022/05/27	15	36.45	0	0.00	36.10	15	24,681	0.06%
2022/05/26	0	0.00	20	36.10	36.15	-20	25,036	-0.08%
2022/05/25	1	36.05	10	36.00	36.20	-9	25,102	-0.04%
2022/05/24	1	35.55	8	36.04	36.10	-7	25,222	-0.03%
2022/05/23	28	36.34	5	35.78	35.35	23	25,134	0.09%
2022/05/20	2	36.03	3	36.08	36.00	-1	24,981	0.00%
2022/05/19	1	35.40	26	35.01	35.60	-25	25,058	-0.10%
2022/05/18	0	0.00	13	35.45	35.35	-13	25,170	-0.05%
2022/05/17	0	0.00	1	35.30	35.30	-1	25,515	0.00%
2022/05/16	10	34.80	22	35.20	35.30	-12	25,394	-0.05%
2022/05/13	0	0.00	5	33.84	33.95	-5	25,052	-0.02%
2022/05/12	0	0.00	13	33.17	33.20	-13	25,073	-0.05%
2022/05/11	18	32.16	1	32.50	32.80	17	25,047	0.07%
2022/05/09	15	33.35	0	0.00	33.00	15	24,958	0.06%
2022/05/06	3	34.23	30	34.45	34.10	-27	24,941	-0.11%
2022/05/05	11	34.85	0	0.00	34.95	11	24,912	0.04%
2022/05/04	1	35.50	23	35.24	35.05	-22	24,948	-0.09%
2022/05/03	10	34.20	13	34.17	34.30	-3	24,829	-0.01%
2022/04/29	10	33.75	11	33.66	33.55	-1	24,853	0.00%
2022/04/28	37	33.54	25	33.48	33.45	12	24,874	0.05%
2022/04/27	1	33.25	1	33.40	33.30	0	24,889	0.00%
2022/04/26	6	33.45	0	0.00	33.70	6	24,903	0.02%
2022/04/25	0	0.00	6	33.57	33.55	-6	24,907	-0.02%
2022/04/22	10	33.60	2	33.60	33.85	8	24,998	0.03%
2022/04/21	2	33.63	1	34.00	33.50	1	25,180	0.00%
2022/04/18	2	33.95	0	0.00	33.90	2	25,523	0.01%
2022/04/15	6	34.34	52	34.78	34.10	-46	25,545	-0.18%
2022/04/14	26	35.20	0	0.00	34.80	26	25,687	0.10%
2022/04/13	14	35.05	7	34.91	34.90	7	25,680	0.03%
2022/04/12	15	35.63	0	0.00	35.25	15	25,693	0.06%
2022/04/11	12	35.59	7	35.75	35.55	5	25,952	0.02%
2022/04/08	3	35.18	0	0.00	35.40	3	26,223	0.01%
2022/04/07	0	0.00	5	35.19	34.90	-5	26,229	-0.02%
2022/04/06	5	35.65	0	0.00	35.90	5	26,136	0.02%
2022/04/01	10	36.00	0	0.00	36.25	10	26,209	0.04%
2022/03/31	3	36.25	0.5	35.90	35.75	2.5	26,506	0.01%
2022/03/30	2	36.45	1.4	36.44	36.15	0.6	26,436	0.00%
2022/03/29	28	36.40	47.4	35.87	36.50	-19.4	26,437	-0.07%
2022/03/28	3	35.65	0	0.00	35.20	3	26,632	0.01%
2022/03/25	3	36.67	29.2	36.55	36.90	-26.2	27,001	-0.10%
2022/03/24	4	36.03	63	36.21	36.40	-59	26,915	-0.22%
2022/03/23	3	36.35	21	35.96	36.20	-18	26,585	-0.07%
2022/03/22	3	33.88	8	34.51	35.00	-5	25,909	-0.02%
2022/03/21	13	33.79	4.1	33.72	33.20	8.9	25,769	0.03%
2022/03/18	17.5	35.61	41.4	35.79	34.80	-24	27,186	-0.09%
2022/03/17	17.1	34.51	7	34.34	34.55	10.1	25,792	0.04%
2022/03/16	3.3	33.31	43	33.47	33.90	-39.7	27,012	-0.15%
2022/03/15	0	0.00	6	32.58	32.35	-6	27,180	-0.02%
2022/03/14	2	32.75	12.1	32.56	32.75	-10.1	27,649	-0.04%
2022/03/11	0	0.00	20.1	32.08	32.05	-20.1	28,443	-0.07%
2022/03/10	3	31.62	2	31.95	31.95	1	28,427	0.00%
2022/03/09	4	31.85	1	31.90	31.90	3	28,570	0.01%
2022/03/08	0	0.00	4	31.80	31.90	-4	29,096	-0.01%
2022/03/07	7	31.58	0	0.00	31.60	7	29,577	0.02%
2022/03/04	1	32.85	31	32.68	32.75	-30	30,483	-0.10%
2022/03/03	25	32.71	16	32.79	32.45	9	30,872	0.03%
2022/03/02	0	0.00	3	32.27	32.25	-3	31,443	-0.01%
2022/03/01	2	32.43	20.1	32.22	32.55	-18.1	32,177	-0.06%
2022/02/25	0	0.00	1	31.05	31.25	-1	32,779	0.00%
2022/02/24	3	30.72	1	30.50	30.45	2	34,164	0.01%
2022/02/23	7	31.46	2	31.45	31.45	5	35,556	0.01%
2022/02/22	0	0.00	3	31.80	31.75	-3	39,053	-0.01%
2022/02/21	10	32.15	2	32.00	31.85	8	40,997	0.02%
2022/02/18	4	31.56	23	31.37	31.35	-19	41,764	-0.05%
2022/02/17	7	31.72	18.2	31.62	31.95	-11.2	42,519	-0.03%
2022/02/16	0	0.00	1	30.70	30.75	-1	43,007	0.00%
2022/02/15	0	0.00	1	30.40	30.45	-1	43,372	0.00%
2022/02/14	3	29.97	3	30.15	29.95	0	43,669	0.00%
2022/02/11	0	0.00	27	30.89	30.90	-27	45,067	-0.06%
2022/02/10	2	30.43	0	0.00	30.80	2	45,411	0.00%
2022/02/09	0	0.00	2	30.45	30.80	-2	46,139	0.00%
2022/02/08	2	30.50	1	30.50	30.50	1	46,422	0.00%
2022/02/07	10	29.15	5	29.10	29.70	5	46,905	0.01%
2022/01/26	0	0.00	1	28.80	28.70	-1	46,992	0.00%
2022/01/25	0	28.90	9	28.83	28.25	-9	47,247	-0.02%
2022/01/24	16	29.03	2	29.20	29.35	14	47,641	0.03%
2022/01/21	3	29.65	0	0.00	29.55	3	48,276	0.01%
2022/01/20	15	30.00	16.1	30.14	30.00	-1.1	49,168	0.00%
2022/01/19	12	29.86	30	30.12	29.85	-18	49,845	-0.04%
2022/01/18	0	30.35	0	0.00	30.30	0	50,404	0.00%
2022/01/17	10	30.30	5	30.16	30.20	5	50,731	0.01%
2022/01/14	4	30.12	16	30.00	29.85	-12	51,242	-0.02%
2022/01/13	4	30.93	2	30.70	30.70	2	51,732	0.00%
2022/01/12	0	0.00	10	31.02	31.05	-10	52,645	-0.02%
2022/01/11	25	30.59	6	30.53	30.35	19	53,634	0.04%
2022/01/10	6	31.36	1	31.40	31.15	5	54,662	0.01%
2022/01/07	13	31.45	6	31.65	31.50	7	56,112	0.01%
2022/01/06	8	32.01	9	32.03	32.15	-1	58,624	0.00%
2022/01/05	7	31.95	24	32.11	31.80	-17	60,498	-0.03%
2022/01/04	19	32.28	2	32.30	32.40	17	61,223	0.03%
2022/01/03	10	32.83	7	32.73	32.80	3	62,833	0.00%
2021/12/30	0	0.00	2	32.45	32.60	-2	64,549	0.00%
2021/12/29	4	32.34	1	32.30	32.40	3	66,296	0.00%
2021/12/28	3	32.35	5	32.31	32.25	-2	67,519	0.00%
2021/12/27	2	32.28	15	32.10	32.30	-13	68,276	-0.02%
2021/12/24	0	0.00	11	31.72	31.60	-11	69,052	-0.02%
2021/12/23	7	31.74	9	31.72	31.65	-2	69,663	0.00%
2021/12/22	6	31.61	5	31.90	31.75	1	71,310	0.00%
2021/12/21	20	31.30	47	31.63	31.75	-27	72,225	-0.04%
2021/12/20	8	32.05	6	32.00	32.15	2	73,784	0.00%
2021/12/17	1.1	31.85	17	31.76	31.90	-15.9	79,917	-0.02%
2021/12/16	8	31.62	3	31.90	31.55	5	84,693	0.01%
2021/12/15	35	31.36	32	31.51	31.40	3	91,212	0.00%
2021/12/14	71.1	32.21	45	32.50	31.90	26.1	93,039	0.03%
2021/12/13	43.1	30.97	28	31.08	31.50	15.1	90,912	0.02%
2021/12/10	172.3	31.59	22	30.77	30.45	150.3	89,869	0.17%	大買/鉅額交易
2021/12/09	30.4	32.90	33	33.21	32.85	-2.6	87,725	0.00%
2021/12/08	19.2	34.02	6	34.28	33.90	13.2	86,923	0.02%
2021/12/07	15	34.79	6	35.05	34.45	9	86,353	0.01%
2021/12/06	4	34.19	2	34.20	34.15	2	85,453	0.00%
2021/12/03	5	34.74	1	34.30	34.60	4	85,788	0.00%
2021/12/02	6.1	34.60	9	34.70	34.00	-2.9	85,774	0.00%
2021/12/01	20	35.19	2	35.20	35.05	18	85,773	0.02%
2021/11/30	66	35.75	141	35.77	35.60	-75	85,693	-0.09%	大賣/
2021/11/29	17	35.01	9	34.91	35.00	8	86,284	0.01%
2021/11/26	5	35.62	3	36.35	35.60	2	87,332	0.00%
2021/11/25	15.1	37.78	15	37.06	36.70	0.1	87,346	0.00%
2021/11/24	20	37.71	6	37.63	37.60	14	88,214	0.02%
2021/11/23	17	39.10	7	38.63	37.75	10	88,078	0.01%
2021/11/22	26	38.94	81	39.01	38.50	-55	87,833	-0.06%
2021/11/19	66	38.12	85.4	38.18	38.85	-19.4	86,945	-0.02%
2021/11/18	41	35.41	67.5	35.37	36.20	-26.5	84,338	-0.03%
2021/11/17	18	34.24	11	34.29	34.80	7	83,529	0.01%
2021/11/16	20	32.88	3	33.23	33.05	17	84,033	0.02%
2021/11/15	19	31.62	3	31.85	31.65	16	83,579	0.02%
2021/11/12	3	32.45	0	0.00	32.40	3	82,778	0.00%
2021/11/11	6	32.53	2	32.60	32.75	4	82,458	0.00%
2021/11/10	20	32.74	25	32.91	32.75	-5	82,591	-0.01%
2021/11/09	4	34.68	16	34.95	34.50	-12	81,346	-0.01%
2021/11/08	21	34.82	8	34.76	34.60	13	81,068	0.02%
2021/11/05	3	34.32	13	34.22	34.20	-10	80,450	-0.01%
2021/11/04	5	34.43	2	33.95	33.95	3	80,248	0.00%
2021/11/03	0	0.00	1.6	33.85	33.60	-1.6	80,239	0.00%
2021/11/02	10	33.97	11	33.90	33.55	-1	80,294	0.00%
2021/11/01	4	33.86	6	34.00	33.70	-2	80,105	0.00%
2021/10/29	1	34.95	9	34.71	34.40	-8	79,912	-0.01%
2021/10/28	33	34.83	17	34.92	34.70	16	79,511	0.02%
2021/10/27	4	33.98	5	34.17	34.70	-1	79,229	0.00%
2021/10/26	14	33.65	7	33.83	33.40	7	79,236	0.01%
2021/10/25	10	34.15	4	34.18	34.00	6	79,311	0.01%
2021/10/22	5	34.46	3	34.50	34.25	2	78,953	0.00%
2021/10/21	13	34.04	16	34.15	34.70	-3	78,280	0.00%
2021/10/20	13	34.49	8	34.29	33.85	5	77,566	0.01%
2021/10/19	9	34.38	8	34.40	34.30	1	76,558	0.00%
2021/10/18	4	35.26	10	35.62	35.25	-6	75,478	-0.01%
2021/10/15	8	35.04	35	35.31	35.80	-27	74,309	-0.04%
2021/10/14	37	35.09	47	35.31	34.55	-10	72,805	-0.01%
2021/10/13	51	34.54	23	34.54	34.60	28	69,990	0.04%
2021/10/12	23	33.98	17	33.82	33.65	6	68,007	0.01%
2021/10/08	21	34.45	59	34.47	33.75	-38	67,142	-0.06%
2021/10/07	39	34.70	31	34.16	33.90	8	65,231	0.01%
2021/10/06	26	33.26	17	33.58	34.00	9	63,120	0.01%
2021/10/05	17	32.83	10	33.01	33.45	7	61,172	0.01%
2021/10/04	46	32.25	41	32.00	32.35	5	59,802	0.01%
2021/10/01	14	32.15	12	31.79	32.00	2	58,780	0.00%
2021/09/30	19	32.79	8	32.84	32.70	11	57,518	0.02%
2021/09/29	18	32.92	21	32.86	32.65	-3	56,777	-0.01%
2021/09/28	47	32.81	17	32.65	32.65	30	54,838	0.05%
2021/09/27	19	34.26	60	33.96	33.75	-41	53,293	-0.08%
2021/09/24	82.2	34.03	27	34.09	34.10	55.2	51,001	0.11%
2021/09/23	84	32.82	111	33.20	34.80	-27	45,153	-0.06%	大賣/
2021/09/22	95	32.89	92	33.59	31.65	3	40,445	0.01%
2021/09/17	28	32.47	88.2	32.85	33.40	-60.2	33,482	-0.18%
2021/09/16	25	30.23	25.4	30.56	30.40	-0.4	30,901	0.00%
2021/09/15	8	29.63	7	29.60	29.65	1	30,050	0.00%
2021/09/14	7	29.31	2	29.35	29.25	5	29,755	0.02%
2021/09/13	16	28.96	1.5	29.28	29.10	14.5	29,514	0.05%
2021/09/10	5	28.48	0	0.00	28.50	5	29,188	0.02%
2021/09/09	5	28.12	3	28.30	28.60	2	29,060	0.01%
2021/09/08	9.1	27.95	0	0.00	27.90	9.1	28,911	0.03%
2021/09/07	10	28.83	17	28.62	28.85	-7	28,391	-0.02%
2021/09/06	17.4	28.77	2	28.75	28.60	15.4	28,070	0.05%
2021/09/03	12	29.77	210	29.52	29.65	-198	27,372	-0.72%	大賣/鉅額交易
2021/09/02	32	30.35	17	30.61	29.75	15	26,649	0.06%
2021/09/01	27	31.35	41	31.60	31.70	-14	24,832	-0.06%
2021/08/31	22	30.38	33	30.41	30.55	-11	23,255	-0.05%
2021/08/30	37	30.01	27	30.20	30.30	10	22,256	0.04%
2021/08/27	202	29.09	81	28.72	29.40	121	20,464	0.59%	大買/鉅額交易
2021/08/26	33	28.83	77	28.61	28.30	-44	19,580	-0.22%
2021/08/25	7	28.27	35	28.31	28.25	-28	18,392	-0.15%
2021/08/24	24	28.17	4	28.39	28.35	20	17,703	0.11%
2021/08/23	73	27.94	19	27.56	27.85	54	16,716	0.32%
2021/08/20	43	27.69	24	27.17	28.00	19	15,421	0.12%
2021/08/19	27	26.38	21	26.45	26.30	6	13,922	0.04%
2021/08/18	8	25.62	0	0.00	25.65	8	13,496	0.06%
2021/08/16	9	25.06	3	25.10	24.95	6	13,491	0.04%
2021/08/13	2	26.53	8	26.38	26.55	-6	13,065	-0.05%
2021/08/12	8	26.30	10	26.38	26.30	-2	12,906	-0.02%
2021/08/11	33	25.64	0	0.00	25.50	33	13,049	0.25%
2021/08/10	14	26.30	25	26.13	25.90	-11	13,174	-0.08%
2021/08/09	9	27.09	7	27.34	26.20	2	13,468	0.01%
2021/08/06	0	0.00	5	27.20	27.20	-5	13,136	-0.04%
2021/08/05	7	26.99	7	26.88	27.00	0	13,310	0.00%
2021/08/04	16	26.68	1	26.95	26.70	15	13,735	0.11%
2021/08/03	3	27.18	2	27.40	27.40	1	13,595	0.01%
2021/08/02	9	27.02	12	27.13	27.25	-3	13,319	-0.02%
2021/07/30	3	25.90	8	26.35	26.05	-5	12,791	-0.04%
2021/07/29	3	25.77	20	25.47	25.70	-17	12,223	-0.14%
2021/07/28	2	23.65	0	0.00	24.00	2	11,653	0.02%
2021/07/27	0	0.00	6	24.07	24.00	-6	12,083	-0.05%
2021/07/26	2	23.90	0	0.00	23.90	2	12,524	0.02%
2021/07/23	15	24.10	2	24.05	24.05	13	12,954	0.10%
2021/07/22	1	24.50	2	24.60	23.95	-1	14,017	-0.01%
2021/07/21	5	24.15	1	24.20	23.90	4	15,752	0.03%
2021/07/20	3	23.93	3	23.93	23.90	0	15,822	0.00%
2021/07/15	0	0.00	1	24.40	24.45	-1	16,845	-0.01%
2021/07/14	2	23.95	0	0.00	23.95	2	16,992	0.01%
2021/07/13	9	24.24	2	24.35	24.15	7	17,531	0.04%
2021/07/12	4	24.48	0	0.00	24.40	4	17,590	0.02%
2021/07/08	0	0.00	3	24.78	24.80	-3	17,927	-0.02%
2021/07/06	2	24.30	1	24.30	24.25	1	18,397	0.01%
2021/07/02	2	24.75	0	0.00	24.40	2	18,694	0.01%
2021/07/01	1	24.60	0	0.00	24.55	1	18,914	0.01%
2021/06/30	3	25.30	4	25.58	24.70	-1	19,271	-0.01%
2021/06/29	3	24.90	10	25.08	25.30	-7	18,860	-0.04%
2021/06/28	0	0.00	19	24.00	24.00	-19	18,604	-0.10%
2021/06/25	6	24.14	5	24.20	24.05	1	18,732	0.01%
2021/06/22	2	24.25	0	0.00	23.85	2	19,419	0.01%
2021/06/21	14	24.24	0	0.00	23.70	14	19,485	0.07%
2021/06/18	43	25.15	0	0.00	24.90	43	19,544	0.22%
2021/06/17	2	25.65	0	0.00	25.35	2	19,736	0.01%
2021/06/16	26	25.20	4	25.40	25.45	22	20,060	0.11%
2021/06/15	10	25.20	13	25.27	25.30	-3	20,441	-0.01%
2021/06/10	0	0.00	5	24.90	24.90	-5	21,728	-0.02%
2021/06/09	5	25.20	0	0.00	24.90	5	23,096	0.02%
2021/06/03	0	0.00	0.6	24.96	25.10	-0.6	24,689	0.00%
2021/06/02	0	0.00	0.4	24.85	25.00	-0.4	25,482	0.00%
2021/05/27	0	0.00	0.8	24.85	25.00	-0.8	33,968	0.00%
2021/05/26	1	23.95	1	24.00	24.35	0	34,764	0.00%
2021/05/25	11	24.05	11	23.75	23.80	0	35,093	0.00%
2021/05/18	0	0.00	3	21.05	22.40	-3	38,202	-0.01%
2021/05/17	0	0.00	9	20.42	20.55	-9	38,268	-0.02%
2021/05/14	0	0.00	0.6	22.33	22.50	-0.6	38,046	0.00%
2021/05/12	3.1	22.71	20	22.56	22.90	-16.9	37,688	-0.04%
2021/05/11	4	24.71	0	0.00	24.25	4	37,222	0.01%
2021/05/10	5	25.73	3.1	25.82	25.70	1.9	37,091	0.01%
2021/05/07	0	0.00	3	25.55	25.65	-3	37,745	-0.01%
2021/05/05	3	24.98	0	0.00	24.55	3	37,819	0.01%
2021/05/04	23	25.31	1	24.95	24.70	22	38,316	0.06%
2021/05/03	5	26.30	13	26.17	25.75	-8	38,045	-0.02%
2021/04/29	7	27.24	12	27.48	27.00	-5	37,927	-0.01%
2021/04/28	46	28.75	31	28.52	27.95	15	37,887	0.04%
2021/04/27	102	27.94	124	28.26	28.55	-22	37,354	-0.06%	大買/大賣/
2021/04/26	5	27.20	2	27.30	26.90	3	36,776	0.01%
2021/04/22	6	26.98	84	27.45	26.60	-78	36,995	-0.21%
2021/04/21	2	27.35	35	27.40	27.25	-33	36,807	-0.09%
2021/04/19	17	27.24	20.3	27.21	27.30	-3.3	37,612	-0.01%
2021/04/16	14	26.53	5	26.56	26.50	9	37,472	0.02%
2021/04/15	2	26.00	3	26.25	26.15	-1	37,690	0.00%
2021/04/14	5	25.82	8	25.83	25.80	-3	38,428	-0.01%
2021/04/13	16	26.51	15	26.58	26.30	1	38,688	0.00%
2021/04/12	4	26.35	0	0.00	26.30	4	38,729	0.01%
2021/04/09	5	26.73	1	26.85	26.70	4	39,016	0.01%
2021/04/08	1	27.05	0	0.00	27.10	1	39,108	0.00%
2021/04/07	0	0.00	3	27.03	27.25	-3	39,792	-0.01%
2021/04/06	56	26.70	1	26.30	26.60	55	40,441	0.14%
2021/04/01	4	26.88	2	27.05	26.85	2	40,937	0.00%
2021/03/31	13	27.26	0	0.00	27.05	13	41,837	0.03%
2021/03/30	43	27.45	0.5	27.45	27.30	42.5	43,385	0.10%
2021/03/29	5	27.59	10	27.73	27.50	-5	45,564	-0.01%
2021/03/26	10	27.64	21	27.82	27.60	-11	47,627	-0.02%
2021/03/25	32	27.88	26	28.03	27.60	6	48,995	0.01%
2021/03/24	7	27.66	10	27.61	27.50	-3	50,804	-0.01%
2021/03/23	15	27.19	5	27.15	27.10	10	51,779	0.02%
2021/03/22	13	27.47	4	27.35	27.40	9	52,246	0.02%
2021/03/19	37	27.65	9	27.58	27.50	28	52,776	0.05%
2021/03/18	13	28.07	9	28.19	28.05	4	54,426	0.01%
2021/03/17	3	28.32	10	28.94	28.20	-7	55,388	-0.01%
2021/03/16	13	29.30	16	29.23	28.85	-3	57,510	-0.01%
2021/03/15	18	29.07	39	29.01	28.95	-21	57,333	-0.04%
2021/03/12	27.2	28.11	18	28.10	28.15	9.2	56,117	0.02%
2021/03/11	12	27.85	8	27.92	27.95	4	55,758	0.01%
2021/03/10	12	28.20	12.1	28.15	27.90	-0.1	55,657	0.00%
2021/03/09	2	27.88	14	28.12	28.35	-12	55,980	-0.02%
2021/03/08	17	28.07	27	27.96	28.15	-10	55,962	-0.02%
2021/03/05	26	28.21	28	28.46	28.45	-2	55,390	0.00%
2021/03/04	37	28.65	21	28.75	28.20	16	55,682	0.03%
2021/03/03	106	29.82	1,064	30.08	29.35	-958	55,313	-1.73%	大買/大賣/鉅額交易
2021/03/02	1,083	30.41	265	29.56	29.45	818	52,522	1.56%	大買/大賣/鉅額交易
2021/02/26	62	27.59	45	27.75	27.95	17	48,714	0.03%
2021/02/25	133	27.39	16	27.32	27.50	117	47,957	0.24%	大買/鉅額交易
2021/02/24	14	27.38	25	27.40	27.20	-11	47,557	-0.02%
2021/02/23	19	27.01	26	27.13	27.00	-7	47,006	-0.01%
2021/02/22	26	27.08	31	27.25	26.95	-5	46,677	-0.01%
2021/02/19	60	27.58	181	27.36	27.45	-121	46,058	-0.26%	大賣/鉅額交易
2021/02/18	128	26.49	18	26.56	27.45	110	45,195	0.24%	大買/鉅額交易
2021/02/17	73	25.65	2	25.55	25.55	71	44,094	0.16%
2021/02/05	4	25.34	0	0.00	25.10	4	43,931	0.01%
2021/02/04	2	25.40	11	25.28	25.35	-9	43,843	-0.02%
2021/02/03	1	25.15	126	25.45	25.15	-125	43,840	-0.29%	大賣/鉅額交易
2021/02/02	8	25.09	7	25.36	25.00	1	43,770	0.00%
2021/02/01	4	25.08	16	25.05	25.10	-12	43,710	-0.03%
2021/01/29	35	25.76	18	26.04	25.20	17	43,600	0.04%
2021/01/28	4	24.90	20	25.05	24.90	-16	42,959	-0.04%
2021/01/27	2	25.95	22	26.17	25.60	-20	43,016	-0.05%
2021/01/26	28.2	26.27	10	25.99	25.90	18.2	43,276	0.04%
2021/01/25	5	26.16	4	26.10	26.10	1	42,870	0.00%
2021/01/22	16	26.42	5	26.50	26.50	11	42,980	0.03%
2021/01/21	123	26.30	8	26.11	26.20	115	42,821	0.27%	大買/鉅額交易
2021/01/20	3	26.05	5	25.61	25.55	-2	42,792	0.00%
2021/01/19	54.7	26.83	34	26.82	26.85	20.7	42,639	0.05%
2021/01/18	3	25.25	1	25.15	25.15	2	42,172	0.00%
2021/01/15	8	25.15	2	25.05	24.45	6	44,252	0.01%
2021/01/14	11.2	25.24	138	25.30	25.20	-126.8	44,550	-0.28%	大賣/鉅額交易
2021/01/13	3	25.03	39	25.27	25.15	-36	44,557	-0.08%
2021/01/12	70	24.99	35	24.30	25.40	35	44,187	0.08%
2021/01/11	1	24.55	23	24.47	24.40	-22	43,320	-0.05%
2021/01/08	5	25.15	17	25.07	25.10	-12	42,925	-0.03%
2021/01/07	12	25.22	10	25.35	25.35	2	42,587	0.00%
2021/01/06	48	26.44	48	26.59	25.70	0	41,820	0.00%
2021/01/05	11.1	26.10	13	26.07	26.15	-1.9	41,312	0.00%
2021/01/04	28.1	26.76	2	26.83	26.80	26.1	40,929	0.06%
2020/12/31	13	26.29	42	26.56	26.45	-29	40,482	-0.07%
2020/12/30	186	26.79	7	26.76	26.55	179	40,208	0.45%	大買/鉅額交易
2020/12/29	19	26.29	34	26.28	26.15	-15	39,361	-0.04%
2020/12/28	24	27.17	17	27.24	26.80	7	38,445	0.02%
2020/12/25	41	27.24	11	26.82	26.95	30	37,476	0.08%
2020/12/24	33	28.47	8	28.29	27.55	25	36,509	0.07%
2020/12/23	62	27.83	65.2	28.10	28.35	-3.2	34,770	-0.01%
2020/12/22	224	28.46	223	27.98	27.90	1	32,390	0.00%	大買/大賣/
2020/12/21	51	28.24	198	27.79	27.30	-147	30,176	-0.49%	大賣/鉅額交易
2020/12/18	548	27.98	601.8	27.79	27.60	-53.8	28,570	-0.19%	大買/大賣/
2020/12/17	66	25.48	17	25.54	25.65	49	26,353	0.19%
2020/12/16	51	25.04	40	25.06	24.75	11	25,278	0.04%
2020/12/15	41	24.75	78	24.92	24.45	-37	24,972	-0.15%
2020/12/14	1,288	25.37	1,100	25.27	25.05	188	24,158	0.78%	大買/大賣/鉅額交易
2020/12/11	49	24.19	135	24.15	23.20	-86	22,119	-0.39%	大賣/
2020/12/10	100	23.92	50	24.04	24.10	50	20,722	0.24%
2020/12/09	35	22.02	15	22.06	21.95	20	17,953	0.11%
2020/12/08	2	21.45	0	0.00	21.10	2	17,339	0.01%
2020/12/07	2	21.60	1	21.10	21.10	1	17,206	0.01%
2020/12/04	1	21.70	0	0.00	21.45	1	16,907	0.01%
2020/12/03	12	21.43	16	21.46	21.55	-4	16,642	-0.02%
2020/12/02	16	21.06	13	21.15	21.10	3	16,009	0.02%
2020/12/01	1	20.95	2	20.70	20.65	-1	15,642	-0.01%
2020/11/30	6	21.06	133	21.10	21.05	-127	15,457	-0.82%	大賣/鉅額交易
2020/11/27	145	20.70	24	20.32	20.90	121	14,382	0.84%	大買/鉅額交易
2020/11/26	2	19.05	0	0.00	19.00	2	13,669	0.01%
2020/11/25	2	19.18	3	19.33	19.10	-1	13,591	-0.01%
2020/11/24	0	0.00	2	18.70	18.90	-2	13,380	-0.01%
2020/11/23	2	19.15	0	0.00	19.05	2	13,170	0.02%
2020/11/20	7	19.14	3	19.25	19.10	4	13,132	0.03%
2020/11/19	4	19.44	0	0.00	19.30	4	13,046	0.03%
2020/11/18	3	19.52	1	19.70	19.65	2	13,051	0.02%
2020/11/17	4	19.51	4	19.60	19.60	0	13,063	0.00%
2020/11/13	1	19.50	0	0.00	19.40	1	13,079	0.01%
2020/11/09	3	20.38	0	0.00	20.40	3	13,295	0.02%
2020/11/06	0	0.00	1	20.40	20.40	-1	13,320	-0.01%
2020/11/04	4	20.69	3	20.60	20.50	1	13,652	0.01%
2020/11/03	5	20.45	5	20.89	20.45	0	13,803	0.00%
2020/11/02	0	0.00	2	20.85	20.70	-2	14,771	-0.01%
2020/10/30	0	0.00	1	20.95	21.05	-1	14,819	-0.01%
2020/10/29	12	20.67	6	20.25	20.80	6	14,802	0.04%
2020/10/28	4	20.73	0	0.00	20.65	4	15,384	0.03%
2020/10/27	0	0.00	1	20.60	20.50	-1	15,963	-0.01%
2020/10/26	2	21.55	110	21.45	21.20	-108	15,584	-0.69%	大賣/鉅額交易
2020/10/23	42	22.78	20	22.74	22.80	22	14,694	0.15%
2020/10/22	24	20.39	4	21.35	21.35	20	12,221	0.16%
2020/10/21	95	19.77	0	0.00	19.45	95	11,583	0.82%
2020/10/05	0	0.00	10	16.60	16.70	-10	10,698	-0.09%
2020/09/10	0	0.00	2	16.40	16.35	-2	10,367	-0.02%
2020/08/24	0	0.00	2	17.20	17.20	-2	10,653	-0.02%
2020/08/17	0	0.00	0.8	17.20	17.30	-0.8	10,380	-0.01%
2020/08/13	2	16.50	4	16.50	16.50	-2	10,026	-0.02%
2020/08/12	0	0.00	15	15.00	15.00	-15	9,610	-0.16%
2020/08/10	4	15.00	1	15.00	14.65	3	9,182	0.03%
2020/08/06	1	14.40	0	0.00	13.05	1	8,558	0.01%
2020/08/04	23.2	14.70	0	14.70	14.50	23.2	6,885	0.34%
2020/07/23	0	0.00	1	21.15	21.20	-1	6,055	-0.02%
2020/07/22	0	0.00	0.4	21.00	21.10	-0.4	6,168	-0.01%
2020/07/15	0	0.00	0.5	21.45	21.65	-0.5	6,433	-0.01%
2020/07/13	0	0.00	1	21.50	21.40	-1	6,513	-0.02%
2020/07/09	4	20.35	30	20.75	20.35	-26	6,897	-0.38%
2020/07/03	30	19.05	0	0.00	18.75	30	7,066	0.42%
2020/07/02	0	0.00	5	19.80	20.10	-5	7,197	-0.07%
2020/06/30	2	21.08	1	22.00	21.00	1	7,451	0.01%
2020/06/24	0	0.00	1	21.15	21.00	-1	7,404	-0.01%
2020/06/12	2	20.93	0	0.00	21.05	2	8,021	0.02%
2020/06/10	1	21.70	1	21.80	21.70	0	8,231	0.00%
2020/06/05	6	21.87	0	0.00	21.80	6	8,542	0.07%
2020/06/01	0	0.00	0.6	21.00	21.15	-0.6	8,641	-0.01%
2020/05/22	0	0.00	1	20.40	20.40	-1	8,342	-0.01%
2020/05/21	1	20.70	0	0.00	20.65	1	8,346	0.01%
2020/05/20	0	0.00	2	20.40	20.60	-2	8,366	-0.02%
2020/05/08	0	0.00	1	22.00	21.80	-1	8,641	-0.01%
2020/05/07	2	22.23	12	22.33	21.90	-10	8,568	-0.12%
2020/05/06	38	23.22	31	23.28	22.70	7	8,363	0.08%
2020/05/05	10	21.40	10	21.70	21.85	0	7,974	0.00%
2020/05/04	0	0.00	40	20.68	20.80	-40	7,918	-0.51%
2020/04/30	40	21.30	0	0.00	21.50	40	7,860	0.51%
2020/04/29	0	0.00	30	21.00	21.05	-30	7,796	-0.38%
2020/04/28	41	21.16	10	21.25	20.90	31	7,859	0.39%
2020/04/27	0	0.00	20	21.20	20.95	-20	7,950	-0.25%
2020/04/24	20	21.68	0	0.00	21.40	20	7,907	0.25%
2020/04/23	11	21.90	0	0.00	21.70	11	7,924	0.14%
2020/04/17	0	0.00	40	22.75	22.65	-40	7,812	-0.51%
2020/04/16	10	22.65	0	0.00	22.75	10	7,755	0.13%
2020/04/14	20	22.78	1	22.85	22.60	19	7,353	0.26%
2020/04/13	0	0.00	1	22.60	22.60	-1	7,245	-0.01%
2020/04/10	0	0.00	2	22.55	22.60	-2	7,169	-0.03%
2020/04/09	20	22.50	10	22.35	22.40	10	7,182	0.14%
2020/04/07	0	0.00	30	22.27	22.45	-30	7,275	-0.41%
2020/04/06	32	21.84	13	21.65	22.15	19	7,363	0.26%
2020/04/01	11	20.96	2	21.18	20.90	9	7,208	0.12%
2020/03/30	0	0.00	5	19.40	19.70	-5	6,938	-0.07%
2020/03/27	0	0.00	3	19.73	19.40	-3	6,887	-0.04%
2020/03/26	0	0.00	3	19.50	19.50	-3	6,850	-0.04%
2020/03/25	2	19.33	0	0.00	19.30	2	6,868	0.03%
2020/03/18	0	0.00	1	18.35	18.15	-1	6,706	-0.01%
2020/03/17	1	18.45	0	0.00	18.55	1	6,705	0.01%
2020/03/12	0	0.00	0.8	18.75	18.75	-0.8	6,414	-0.01%
2020/03/10	5	19.95	0	0.00	20.25	5	6,390	0.08%
2020/03/09	3	20.38	1	20.00	19.90	2	6,362	0.03%
2020/03/06	8	21.28	0	0.00	21.10	8	6,310	0.13%
2020/03/03	5	21.40	0	0.00	21.10	5	6,675	0.07%
2020/02/26	1	21.70	0	0.00	21.60	1	7,278	0.01%
2020/02/25	0	0.00	1	22.10	22.05	-1	7,505	-0.01%
2020/02/20	5	23.00	1	22.60	22.60	4	7,908	0.05%
2020/02/19	1	23.10	0	0.00	23.40	1	8,037	0.01%
2020/02/14	0	0.00	5	21.70	21.85	-5	8,357	-0.06%
2020/02/12	0	0.00	5	21.50	21.45	-5	8,350	-0.06%
2020/02/11	5	21.00	10	21.08	21.20	-5	8,321	-0.06%
2020/02/07	3	20.10	0	0.00	20.40	3	8,401	0.04%
2020/02/04	0	0.00	1	19.40	19.30	-1	8,606	-0.01%
2020/02/03	2	19.00	0	0.00	19.25	2	8,828	0.02%
2020/01/31	1	19.45	1	19.20	19.60	0	8,952	0.00%
2020/01/30	0	0.00	5	20.90	19.50	-5	8,958	-0.06%
2020/01/20	2	21.30	0	0.00	21.65	2	8,809	0.02%
2020/01/17	0	0.00	1	21.30	21.80	-1	8,935	-0.01%
2020/01/14	0	0.00	5	21.25	21.20	-5	9,062	-0.06%
2020/01/13	7	21.54	5	21.55	21.50	2	9,078	0.02%
2020/01/09	5	20.60	0	0.00	20.80	5	9,054	0.06%
2020/01/07	5	20.55	0	0.00	20.70	5	9,209	0.05%
2020/01/06	2	20.50	0	0.00	20.75	2	9,244	0.02%
2020/01/03	0	0.00	1	21.00	20.70	-1	9,254	-0.01%
2019/12/31	1	21.20	12	21.55	21.00	-11	9,260	-0.12%
2019/12/30	1	21.55	0	0.00	22.10	1	9,115	0.01%
2019/12/27	1	20.80	0	0.00	20.85	1	8,982	0.01%
2019/12/13	10	20.80	0	0.00	20.60	10	9,141	0.11%
2019/12/11	0	0.00	1	21.15	20.90	-1	9,098	-0.01%
2019/12/10	5	21.05	2	21.10	21.05	3	9,126	0.03%
2019/12/09	2	21.60	0	0.00	21.60	2	9,079	0.02%
2019/12/06	5	21.35	5	21.25	21.25	0	9,171	0.00%
2019/11/29	3	22.45	0	0.00	22.05	3	9,780	0.03%
2019/11/27	0	0.00	1.3	23.15	23.15	-1.3	9,664	-0.01%
2019/11/26	1	24.25	0	0.00	23.70	1	9,509	0.01%
2019/11/22	3	23.28	3.3	22.84	22.85	-0.3	9,413	0.00%
2019/11/21	0	0.00	2	21.70	22.40	-2	9,351	-0.02%
2019/11/20	2	21.10	8	21.50	21.85	-6	9,359	-0.06%
2019/11/19	0	0.00	1	20.40	20.95	-1	9,542	-0.01%
2019/11/18	5	20.59	1	20.20	20.30	4	9,567	0.04%
2019/11/15	6	19.77	0	0.00	20.10	6	9,415	0.06%
2019/11/11	0	0.00	3	18.12	18.15	-3	9,043	-0.03%
2019/11/08	0	0.00	3	18.35	18.40	-3	9,101	-0.03%
2019/11/04	0	0.00	0.4	18.25	18.45	-0.4	9,313	0.00%
2019/10/31	1	18.65	2	18.65	18.30	-1	9,334	-0.01%
2019/10/30	1	18.05	0	0.00	18.05	1	9,275	0.01%
2019/10/29	2	18.15	3	18.10	17.90	-1	9,265	-0.01%
2019/10/25	3	18.00	0	0.00	17.85	3	9,369	0.03%
2019/10/04	2	16.35	2	16.43	16.25	0	11,757	0.00%
2019/09/25	0	0.00	3	17.95	17.70	-3	12,983	-0.02%
2019/09/16	0	0.00	0.6	17.60	17.75	-0.6	15,601	0.00%
2019/09/10	5	17.50	5	17.30	17.25	0	16,545	0.00%
2019/09/02	0	0.00	0.1	17.25	17.35	-0.1	17,774	0.00%
2019/08/14	0	0.00	1	18.95	18.90	-1	19,820	-0.01%
2019/08/13	4	18.45	0	0.00	18.70	4	19,818	0.02%
2019/08/06	54	18.95	54	18.23	19.00	0	19,922	0.00%
2019/08/05	2	18.68	2	18.70	18.55	0	19,963	0.00%
2019/08/02	0	0.00	5	19.05	18.70	-5	20,041	-0.02%
2019/08/01	0	0.00	5	19.43	19.15	-5	20,065	-0.02%
2019/07/31	10	20.20	5	19.90	20.20	5	20,011	0.02%
2019/07/30	5	19.85	0	0.00	19.75	5	19,903	0.03%
2019/07/29	0	0.00	3	19.50	19.60	-3	19,826	-0.02%
2019/07/26	4	18.86	2	19.00	19.25	2	19,774	0.01%
2019/07/25	1	19.55	0	0.00	19.50	1	19,590	0.01%
2019/07/24	1	19.80	1	19.85	19.85	0	19,639	0.00%
2019/07/18	25	19.25	12	19.22	19.20	13	19,505	0.07%
2019/07/17	4	19.50	4	19.25	19.25	0	19,357	0.00%
2019/07/16	0	0.00	35	19.39	19.45	-35	19,196	-0.18%
2019/07/15	1	18.90	13	18.92	19.00	-12	19,103	-0.06%
2019/07/12	69	18.25	73	18.61	18.45	-4	18,755	-0.02%
2019/07/11	129	18.75	135	18.78	18.75	-6	18,384	-0.03%	大買/大賣/
2019/07/10	75	18.80	77	18.93	18.95	-2	18,198	-0.01%
2019/07/09	42	18.43	22	18.55	18.50	20	17,815	0.11%
2019/07/08	87	18.89	77	18.87	18.95	10	18,178	0.06%
2019/07/05	71	19.10	63	19.21	19.10	8	18,579	0.04%
2019/07/04	74	19.33	30	19.49	19.35	44	18,778	0.23%
2019/07/03	43	19.30	65	19.68	19.30	-22	18,997	-0.12%
2019/07/02	49	19.22	76	19.54	19.15	-27	18,961	-0.14%
2019/07/01	122	19.64	127	19.34	19.85	-5	18,755	-0.03%	大買/大賣/
2019/06/28	87	18.75	87	18.76	18.75	0	18,324	0.00%
2019/06/27	27	18.83	28	19.01	18.90	-1	18,068	-0.01%
2019/06/26	104	19.09	93	18.87	19.20	11	17,757	0.06%	大買/
2019/06/25	124	18.97	51	19.31	19.05	73	17,867	0.41%	大買/
2019/06/24	90	19.60	170	19.33	19.75	-80	17,605	-0.45%	大賣/
2019/06/21	103	19.15	112	19.81	19.15	-9	17,811	-0.05%	大買/大賣/
2019/06/20	12	19.90	0	0.00	19.70	12	17,353	0.07%
2019/06/19	36	19.90	40	19.23	19.80	-4	17,381	-0.02%
2019/06/18	54	19.48	24	20.25	19.15	30	17,041	0.18%
2019/06/17	79	20.35	78.3	20.75	20.55	0.7	16,477	0.00%
2019/06/14	163	20.71	91	20.59	20.80	72	16,136	0.45%	大買/
2019/06/13	116	20.67	84	20.92	20.80	32	15,965	0.20%	大買/
2019/06/12	0	0.00	50	20.61	20.55	-50	15,473	-0.32%
2019/06/11	71	20.27	97	20.98	20.30	-26	15,276	-0.17%
2019/06/10	102	21.45	64.1	22.17	21.55	37.9	14,681	0.26%	大買/
2019/06/06	28	21.90	73	22.13	22.10	-45	14,340	-0.31%
2019/06/05	0	0.00	39	21.45	21.70	-39	13,972	-0.28%
2019/06/04	125	19.82	102	21.17	19.75	23	13,549	0.17%	大買/大賣/
2019/06/03	121	21.50	108	21.67	21.50	13	13,102	0.10%	大買/大賣/
2019/05/30	29	21.48	75	21.41	21.50	-46	12,901	-0.36%
2019/05/24	1	22.40	0	0.00	22.20	1	12,444	0.01%
2019/05/23	0.5	22.10	0	0.00	22.10	0.5	12,101	0.00%
2019/05/20	1	22.80	1	22.40	22.65	0	11,511	0.00%
2019/05/08	0	0.00	2	22.75	22.85	-2	11,204	-0.02%
2019/04/26	1	23.60	1	23.75	23.65	0	11,647	0.00%
2019/04/22	1	25.00	5	25.20	25.05	-4	13,307	-0.03%
2019/04/19	0	0.00	0.1	24.80	24.90	-0.1	13,688	0.00%
2019/04/17	0	0.00	2	26.00	25.85	-2	14,091	-0.01%
2019/04/16	1	27.15	0	0.00	26.60	1	14,126	0.01%
2019/04/11	33	29.51	33	29.99	29.55	0	13,466	0.00%
2019/04/09	0	0.00	11	26.50	28.30	-11	13,365	-0.08%
2019/04/08	11	25.75	3	24.20	25.75	8	13,374	0.06%
2019/04/03	2	23.28	0	0.00	23.45	2	14,466	0.01%
2019/03/29	13	24.30	40	24.35	24.30	-27	17,091	-0.16%
2019/03/28	42	24.71	48	24.09	24.75	-6	17,237	-0.03%
2019/03/26	21	24.63	21	24.88	24.85	0	17,551	0.00%
2019/03/25	6	24.23	8	23.41	24.90	-2	17,804	-0.01%
2019/03/22	35	25.89	35	26.01	25.65	0	18,464	0.00%
2019/03/21	6	25.78	6	26.13	26.15	0	18,702	0.00%
2019/03/20	20	26.54	20	26.73	26.65	0	18,771	0.00%
2019/03/15	30	26.30	30	26.35	26.25	0	19,389	0.00%
2019/03/14	0	0.00	1	26.10	25.80	-1	19,455	-0.01%
2019/03/08	0	0.00	1	25.55	25.55	-1	20,845	0.00%
2019/03/07	1	26.00	1	25.90	25.90	0	23,868	0.00%
2019/03/06	1	26.70	0	0.00	26.05	1	24,135	0.00%
2019/03/04	0	26.65	0	0.00	26.80	0	25,052	0.00%
2019/02/27	0	0.00	4	26.45	26.80	-4	25,603	-0.02%
2019/02/26	20	26.30	16	26.05	26.05	4	25,578	0.02%
2019/02/25	0	0.00	1	26.10	26.40	-1	25,626	0.00%
2019/02/22	16	26.39	32	27.01	25.90	-16	25,797	-0.06%
2019/02/21	0	0.00	0	26.50	26.60	0	25,444	0.00%
2019/02/20	5	26.15	1	26.10	26.30	4	25,820	0.02%
2019/02/15	1	26.30	0.5	25.85	25.90	0.5	27,270	0.00%
2019/02/14	10	26.50	0	0.00	26.30	10	27,498	0.04%
2019/02/12	5	26.20	0	0.00	26.10	5	27,929	0.02%
2019/01/28	1	26.10	24	26.70	26.10	-23	29,234	-0.08%
2019/01/25	2	27.00	2	26.90	27.10	0	29,464	0.00%
2019/01/23	0	0.00	1	26.60	26.35	-1	29,965	0.00%
2019/01/22	22	26.20	0	0.00	26.25	22	30,405	0.07%
2019/01/21	1	26.05	1	26.10	26.10	0	31,040	0.00%
2019/01/18	4	25.73	3	25.65	26.10	1	31,328	0.00%
2019/01/17	15	26.00	15	25.90	25.60	0	31,591	0.00%
2019/01/16	4	25.65	2	25.93	25.50	2	32,071	0.01%
2019/01/15	4	26.33	5	26.31	26.60	-1	32,225	0.00%
2019/01/14	4	25.80	3	24.90	24.90	1	32,476	0.00%
2019/01/10	1	26.25	1	26.05	25.85	0	33,515	0.00%
2019/01/09	13	26.70	15	26.59	27.05	-2	33,874	-0.01%
2019/01/08	4	26.38	4	26.31	26.45	0	33,861	0.00%
2019/01/07	11	26.02	13	26.30	26.50	-2	33,744	-0.01%
2019/01/04	4	25.40	1	25.70	25.35	3	33,857	0.01%
2019/01/03	2	25.63	3	25.47	25.90	-1	34,133	0.00%
2019/01/02	5	25.84	6	25.82	26.00	-1	34,148	0.00%
2018/12/28	5	25.64	2	25.40	25.90	3	34,188	0.01%
2018/12/27	4	26.13	5	26.01	25.35	-1	33,933	0.00%
2018/12/26	10	25.30	11	25.29	25.15	-1	33,591	0.00%
2018/12/25	7	24.29	9	24.33	25.00	-2	33,485	-0.01%
2018/12/24	12	25.18	10	25.25	24.30	2	32,466	0.01%
2018/12/22	19	27.92	13	27.70	26.95	6	31,995	0.02%
2018/12/21	17	30.97	14	33.53	29.85	3	31,703	0.01%
2018/12/20	20	33.30	20	33.43	33.15	0	30,989	0.00%
2018/12/19	5	33.75	5	34.41	33.50	0	30,839	0.00%
2018/12/18	1	33.90	2.7	33.39	33.80	-1.7	30,333	-0.01%
2018/12/17	123	30.87	46	32.60	34.00	77	30,131	0.26%	大買/
2018/12/14	11	32.40	100	32.40	32.40	-89	28,984	-0.31%
2018/12/13	5	36.35	0	0.00	35.95	5	28,779	0.02%
2018/12/11	6	36.34	7	36.85	37.25	-1	28,519	0.00%
2018/12/06	15	37.51	6	37.13	37.15	9	28,827	0.03%
2018/12/05	3	38.10	0	0.00	38.05	3	28,641	0.01%
2018/12/03	4	39.70	5	39.88	39.55	-1	28,520	0.00%
2018/11/30	7	40.86	6	41.16	40.50	1	28,076	0.00%
2018/11/29	3	40.18	1	40.00	39.85	2	25,114	0.01%
2018/11/28	5	40.13	3	39.92	39.50	2	24,866	0.01%
2018/11/27	62	41.43	61	40.51	39.60	1	24,623	0.00%
2018/11/26	8	40.13	8	40.55	42.40	0	24,142	0.00%
2018/11/23	0	0.00	1.9	39.02	39.05	-1.9	23,760	-0.01%
2018/11/21	5	39.50	14	39.95	40.00	-9	23,783	-0.04%
2018/11/20	2	39.93	2	39.75	39.45	0	23,649	0.00%
2018/11/19	0	0.00	1	40.80	39.75	-1	23,601	0.00%
2018/11/16	3	40.70	1	40.85	41.00	2	23,394	0.01%
2018/11/15	9	39.80	12	39.86	40.30	-3	23,108	-0.01%
2018/11/14	4	38.50	3	39.27	38.60	1	22,939	0.00%
2018/11/13	7	37.11	4	38.05	38.00	3	22,676	0.01%
2018/11/12	1	37.45	1	37.65	37.20	0	22,724	0.00%
2018/11/09	10	39.10	9	39.41	39.00	1	22,757	0.00%
2018/11/08	2	39.85	4	40.18	39.60	-2	22,725	-0.01%
2018/11/07	6	39.97	12	39.87	40.10	-6	22,718	-0.03%
2018/11/06	4	39.89	9	39.57	40.10	-5	22,607	-0.02%
2018/11/05	20	39.00	13	39.60	39.80	7	22,259	0.03%
2018/11/02	5	36.69	3	36.98	37.45	2	21,966	0.01%
2018/11/01	0	0.00	18	36.20	37.20	-18	21,945	-0.08%
2018/10/31	24	35.32	10	35.53	36.00	14	21,813	0.06%
2018/10/30	6	33.64	7	33.92	33.75	-1	21,765	0.00%
2018/10/29	43	34.92	49	33.63	33.90	-6	21,676	-0.03%
2018/10/26	26	36.47	30	35.89	35.80	-4	21,604	-0.02%
2018/10/25	12	36.42	21	36.67	36.95	-9	21,657	-0.04%
2018/10/24	58	35.48	51	35.47	36.00	7	21,581	0.03%
2018/10/23	76	35.78	75	35.83	35.00	1	21,479	0.00%
2018/10/22	67	36.58	60	36.64	37.05	7	21,681	0.03%
2018/10/19	90	37.21	94	37.14	37.50	-4	22,296	-0.02%
2018/10/18	13	40.05	25	40.01	37.20	-12	22,007	-0.05%
2018/10/17	61	40.31	51	40.08	41.25	10	21,744	0.05%
2018/10/16	18	37.98	19	38.24	37.80	-1	21,618	0.00%
2018/10/15	15	38.27	15	38.00	38.00	0	22,531	0.00%
2018/10/12	10	38.55	10	38.70	38.80	0	23,536	0.00%
2018/10/11	6	36.85	1	36.55	38.60	5	25,095	0.02%
2018/10/09	10	38.50	10	38.65	38.45	0	26,003	0.00%
2018/10/08	1	38.50	0	0.00	38.35	1	27,388	0.00%
2018/10/05	5	38.75	5	38.85	39.30	0	28,407	0.00%
2018/10/04	2	39.45	3	39.40	39.45	-1	29,031	0.00%
2018/10/03	0	0.00	1	39.50	39.40	-1	29,678	0.00%
2018/10/02	17	38.29	25	38.30	39.00	-8	31,099	-0.03%
2018/10/01	17	37.94	18	37.78	37.20	-1	31,768	0.00%
2018/09/28	16	40.36	13	40.33	40.30	3	31,799	0.01%
2018/09/27	20	38.86	19	39.14	39.15	1	31,405	0.00%
2018/09/26	0	0.00	4	38.30	38.30	-4	31,731	-0.01%
2018/09/25	8	37.88	9	37.72	37.80	-1	31,642	0.00%
2018/09/21	5	35.70	8	36.52	36.95	-3	31,567	-0.01%
2018/09/20	6	36.97	6	37.12	36.10	0	31,754	0.00%
2018/09/19	6	37.01	7	36.91	36.90	-1	31,926	0.00%
2018/09/18	1	36.65	11	36.81	37.00	-10	32,060	-0.03%
2018/09/17	10	36.71	10	36.86	36.85	0	32,169	0.00%
2018/09/14	17	36.99	19	37.21	36.75	-2	32,605	-0.01%
2018/09/13	10	36.04	11	34.43	36.55	-1	32,620	0.00%
2018/09/12	29	33.36	49	33.36	34.10	-20	33,037	-0.06%
2018/09/11	0	0.00	15	32.65	32.90	-15	33,312	-0.05%
2018/09/10	30	33.03	7	32.27	31.40	23	33,526	0.07%
2018/09/07	10	35.00	0	0.00	34.60	10	33,685	0.03%
2018/09/06	7	35.34	2	34.75	35.50	5	33,649	0.01%
2018/09/05	9	35.60	0	0.00	35.40	9	33,726	0.03%
2018/09/04	2	36.58	0	0.00	36.50	2	33,932	0.01%
2018/09/03	1	36.95	2	36.73	36.45	-1	34,137	0.00%
2018/08/31	6	38.05	6	37.83	37.50	0	34,049	0.00%
2018/08/30	5	38.74	5	39.03	38.20	0	34,000	0.00%
2018/08/29	0	0.00	1	38.05	38.00	-1	33,850	0.00%
2018/08/28	7	37.90	7.4	37.91	37.90	-0.4	33,990	0.00%
2018/08/27	5	37.02	4	37.10	36.95	1	33,762	0.00%
2018/08/22	25	36.37	25	36.50	36.45	0	33,591	0.00%
2018/08/21	6	36.12	4	36.19	37.00	2	33,515	0.01%
2018/08/20	10	34.56	10	34.80	34.90	0	33,258	0.00%
2018/08/17	8	35.91	8	36.10	35.95	0	32,963	0.00%
2018/08/15	5	38.05	5	37.75	37.75	0	32,796	0.00%
2018/08/13	1	36.85	12	36.88	37.85	-11	32,452	-0.03%
2018/08/10	10	37.85	11	38.10	37.55	-1	32,335	0.00%
2018/08/09	5	37.90	6	38.38	38.50	-1	32,402	0.00%
2018/08/08	3	38.15	11	38.25	38.50	-8	32,045	-0.02%
2018/08/07	4	38.65	1	38.60	37.80	3	31,959	0.01%
2018/08/06	6	37.52	8	37.68	38.40	-2	31,876	-0.01%
2018/08/03	8	38.52	6	38.44	38.30	2	31,840	0.01%
2018/08/02	19	38.47	9	38.44	38.25	10	31,622	0.03%
2018/08/01	5	39.05	3	38.88	38.55	2	31,208	0.01%
2018/07/31	7	39.00	10	39.02	39.00	-3	30,949	-0.01%
2018/07/30	13	39.39	24	38.90	38.85	-11	30,952	-0.04%
2018/07/27	11	39.96	9.3	41.03	40.30	1.8	30,732	0.01%
2018/07/26	31	40.45	32	39.89	41.00	-1	30,091	0.00%
2018/07/25	24	37.76	23	37.65	37.80	1	28,944	0.00%
2018/07/24	7	38.41	30	38.69	37.85	-23	28,687	-0.08%
2018/07/23	23	37.70	83.7	37.04	37.70	-60.7	28,353	-0.21%
2018/07/20	48	38.05	30	38.37	37.85	18	28,098	0.06%
2018/07/19	67	38.80	73	37.89	39.10	-6	27,102	-0.02%
2018/07/18	50	38.25	54	38.08	36.30	-4	26,238	-0.02%
2018/07/17	14	37.54	14	37.23	38.50	0	24,840	0.00%
2018/07/16	18	36.12	18.8	36.18	36.90	-0.8	24,405	0.00%
2018/07/13	3	34.42	5	34.81	35.30	-2	23,929	-0.01%
2018/07/12	6	32.72	3	32.83	33.10	3	24,538	0.01%
2018/07/11	29	31.00	24	31.90	32.20	5	23,919	0.02%
2018/07/10	48	32.25	36.5	32.12	31.30	11.5	23,340	0.05%
2018/07/09	31	30.33	25	30.84	30.90	6	22,037	0.03%
2018/07/06	1	28.20	6	28.31	28.10	-5	21,204	-0.02%
2018/07/05	5	27.56	0	0.00	27.80	5	20,833	0.02%
2018/07/04	7	27.36	8	27.74	28.15	-1	21,097	0.00%
2018/07/03	5	27.10	5	26.60	26.60	0	20,684	0.00%
2018/07/02	1	26.40	3	26.70	27.00	-2	20,737	-0.01%
2018/06/29	1	26.70	1	27.15	27.10	0	20,693	0.00%
2018/06/28	7	25.40	0	0.00	25.45	7	20,663	0.03%
2018/06/27	2	26.80	13	26.73	26.50	-11	20,964	-0.05%
2018/06/26	6	26.91	0	0.00	26.85	6	21,086	0.03%
2018/06/25	12	28.28	14	27.26	27.00	-2	21,130	-0.01%
2018/06/22	56.2	27.78	13	27.68	28.00	43.2	20,991	0.21%
2018/06/21	20	27.25	25.9	27.80	27.90	-5.9	20,985	-0.03%
2018/06/20	4	26.38	8	26.07	27.00	-4	21,129	-0.02%
2018/06/19	22	26.41	19	26.52	26.30	3	21,445	0.01%
2018/06/15	19	25.78	14	26.15	26.10	5	21,482	0.02%
2018/06/12	12	24.80	10	25.20	25.75	2	21,844	0.01%
2018/06/11	0	0.00	10	24.45	24.00	-10	22,367	-0.04%
2018/06/08	0	0.00	10	23.55	23.30	-10	22,829	-0.04%
2018/06/07	5	23.55	62	23.40	23.35	-57	23,263	-0.25%
2018/06/06	0	0.00	0.4	23.25	23.40	-0.4	23,888	0.00%
2018/06/05	16	23.70	15	24.02	23.55	1	24,446	0.00%
2018/06/04	57	23.10	0	0.00	22.95	57	24,801	0.23%
2018/06/01	0	0.00	10	23.10	23.05	-10	25,229	-0.04%
2018/05/31	1	22.60	1	22.65	22.55	0	25,319	0.00%
2018/05/30	0	0.00	6	22.60	22.80	-6	25,375	-0.02%
2018/05/29	10	23.05	0	0.00	22.75	10	25,592	0.04%
2018/05/28	5	22.86	5	22.85	22.80	0	25,703	0.00%
2018/05/25	0	0.00	0.7	22.90	23.10	-0.7	25,810	0.00%
2018/05/24	18	23.81	2	23.73	23.65	16	25,851	0.06%
2018/05/23	2	23.10	2	22.83	22.90	0	25,890	0.00%
2018/05/22	1	22.55	1	22.90	22.65	0	26,037	0.00%
2018/05/11	1	22.30	2	22.55	22.90	-1	26,943	0.00%
2018/05/09	2	22.55	3	22.47	22.45	-1	26,843	0.00%
2018/05/08	1	22.25	1	22.50	22.60	0	26,916	0.00%
2018/05/07	3	22.48	0.2	22.15	22.25	2.8	27,186	0.01%
2018/05/04	5	21.65	6	21.99	21.85	-1	26,992	0.00%
2018/05/03	15	22.00	9	21.98	21.85	6	27,328	0.02%
2018/05/02	1	22.10	0	0.00	21.85	1	27,866	0.00%
2018/04/30	0	0.00	2	21.80	22.25	-2	28,055	-0.01%
2018/04/27	6	21.71	1	21.65	21.50	5	28,147	0.02%
2018/04/23	2	26.65	4	26.48	25.55	-2	31,044	-0.01%
2018/04/20	9	26.14	26	26.26	26.60	-17	31,914	-0.05%
2018/04/19	31	25.72	13	25.98	26.00	18	31,765	0.06%
2018/04/18	515	25.19	517	25.13	25.10	-2	31,735	-0.01%	大買/大賣/
2018/04/17	2	23.03	2	23.00	22.95	0	30,391	0.00%
2018/04/16	1	23.45	6	23.43	22.90	-5	31,112	-0.02%
2018/04/13	12	23.33	9	23.45	23.30	3	31,783	0.01%
2018/04/11	2	22.90	2	22.98	23.10	0	32,598	0.00%
2018/04/10	0	0.00	1	23.05	22.75	-1	32,878	0.00%
2018/04/09	2	22.50	8	22.78	22.85	-6	32,705	-0.02%
2018/04/03	10	22.37	12	22.39	22.45	-2	32,680	-0.01%
2018/04/02	1	22.50	1	22.20	22.20	0	33,321	0.00%
2018/03/31	24	22.00	8	22.14	22.25	16	33,665	0.05%
2018/03/30	1	21.50	15	21.95	22.45	-14	34,037	-0.04%
2018/03/29	32	21.80	3	21.57	21.10	29	34,292	0.08%
2018/03/28	6	22.92	6	22.37	22.25	0	34,780	0.00%
2018/03/27	12	22.70	22	22.77	22.50	-10	35,612	-0.03%
2018/03/26	6	22.42	7	22.40	22.40	-1	35,658	0.00%
2018/03/23	7	21.69	21	21.85	22.60	-14	35,662	-0.04%
2018/03/22	0	0.00	37	20.67	20.60	-37	35,100	-0.11%
2018/03/21	46	22.60	9	22.96	22.30	37	34,713	0.11%
2018/03/20	3	22.67	1	22.70	23.15	2	35,738	0.01%
2018/03/19	3	22.73	18	22.89	23.15	-15	35,883	-0.04%
2018/03/16	2	23.05	3	23.37	22.85	-1	36,479	0.00%
2018/03/15	7	22.91	5	23.17	23.40	2	36,500	0.01%
2018/03/14	6	22.71	6	22.73	22.70	0	36,098	0.00%
2018/03/13	15	22.65	15	22.80	22.70	0	36,315	0.00%
2018/03/12	5	23.00	60	22.98	22.50	-55	37,135	-0.15%
2018/03/09	42	24.36	20	24.14	24.05	22	37,162	0.06%
2018/03/08	23	25.08	12	24.97	24.70	11	36,993	0.03%
2018/03/07	10	23.95	10	24.35	24.45	0	36,686	0.00%
2018/03/06	1	24.25	3	24.42	24.05	-2	37,174	-0.01%
2018/03/05	1	24.75	6	24.78	24.55	-5	38,010	-0.01%
2018/03/02	12	24.79	7	24.75	24.65	5	38,517	0.01%
2018/03/01	0	0.00	4	25.75	25.20	-4	39,166	-0.01%
2018/02/27	1	25.45	0	0.00	25.30	1	40,119	0.00%
2018/02/26	15	25.85	21	25.93	25.85	-6	40,682	-0.01%
2018/02/23	26	25.90	19	25.96	25.95	7	41,882	0.02%
2018/02/22	21	25.17	18	25.35	25.50	3	42,156	0.01%
2018/02/21	1	25.10	29	24.18	25.10	-28	43,062	-0.07%
2018/02/12	2	23.28	5	23.20	23.15	-3	44,709	-0.01%
2018/02/09	1	21.70	0	0.00	22.45	1	45,662	0.00%
2018/02/08	0	0.00	1	23.10	22.75	-1	45,765	0.00%
2018/02/07	37	23.13	46	23.19	23.20	-9	45,725	-0.02%
2018/02/06	16	22.29	16	22.44	22.45	0	45,631	0.00%
2018/02/05	4	23.70	4	23.91	24.10	0	45,150	0.00%
2018/02/02	3	23.52	3	23.88	24.20	0	44,938	0.00%
2018/02/01	9	24.09	6	24.18	23.85	3	44,976	0.01%
2018/01/31	10	24.05	9	23.81	23.90	1	44,858	0.00%
2018/01/30	5	23.17	2.1	23.99	23.80	2.9	44,613	0.01%
2018/01/29	0	0.00	2	23.78	23.60	-2	44,175	0.00%
2018/01/26	28	23.89	14	24.25	24.40	14	43,975	0.03%
2018/01/25	3	25.05	8.8	24.05	23.35	-5.8	43,454	-0.01%
2018/01/24	37	25.26	37	25.34	25.15	0	43,046	0.00%
2018/01/23	3	25.85	4.9	25.75	25.80	-1.9	42,885	0.00%
2018/01/22	91	26.24	48	25.89	25.65	43	42,862	0.10%
2018/01/19	15	25.90	6.9	25.76	26.40	8.1	42,647	0.02%
2018/01/18	20	27.19	2	27.50	25.40	18	41,939	0.04%
2018/01/17	23	27.50	28	27.66	27.35	-5	41,695	-0.01%
2018/01/16	13	26.04	25	25.77	27.40	-12	40,665	-0.03%
2018/01/15	2	24.80	5	24.93	25.05	-3	39,476	-0.01%
2018/01/12	5	24.46	25	24.07	24.10	-20	38,812	-0.05%
2018/01/11	38	23.58	4	23.71	23.55	34	37,846	0.09%
2018/01/10	15	22.52	53	23.65	23.60	-38	37,431	-0.10%
2018/01/09	20	23.08	1	21.85	22.15	19	36,748	0.05%
2018/01/08	5	22.03	12.5	21.77	22.60	-7.5	36,228	-0.02%
2018/01/05	11	20.36	25	20.60	20.55	-14	36,017	-0.04%
2018/01/04	10	20.02	67	20.00	20.30	-57	35,795	-0.16%
2018/01/03	67	19.64	14	19.73	19.80	53	35,508	0.15%
2018/01/02	8	19.15	8	19.20	19.30	0	35,193	0.00%