大同 (2371)-元大-新店中正券商分點個股進出

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－元大-新店中正券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-新店中正券商分點個股進出
元大-新店中正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	12	51.93	31	51.63	52.40	-19	12,365	-0.15%
2024/11/21	23	48.37	0	0.00	48.40	23	11,086	0.21%
2024/11/20	2	47.90	2	47.50	47.60	0	10,876	0.00%
2024/11/19	2.8	47.95	19	47.98	48.00	-16.2	10,979	-0.15%
2024/11/18	8	47.24	6	47.18	46.95	2	11,010	0.02%
2024/11/15	169.5	47.98	184	47.56	47.80	-14.5	11,209	-0.13%	大買/大賣/
2024/11/14	5	44.92	2	45.03	45.00	3	11,010	0.03%
2024/11/13	3	44.80	2.1	45.05	45.15	0.9	11,194	0.01%
2024/11/12	10.1	45.22	8	45.10	45.00	2.1	11,475	0.02%
2024/11/11	4	45.75	4	46.20	46.30	0	11,684	0.00%
2024/11/08	2	46.45	1	46.95	46.45	1	11,794	0.01%
2024/11/07	5	46.82	6	47.00	47.20	-1	12,002	-0.01%
2024/11/06	0	0.00	0.1	47.18	46.70	-0.1	12,122	0.00%
2024/11/05	0.1	46.75	1	46.60	46.60	-0.9	12,341	-0.01%
2024/11/04	1	45.85	10	46.22	46.85	-9	12,748	-0.07%
2024/11/01	1	44.60	11	44.39	44.95	-10	12,922	-0.08%
2024/10/30	0	0.00	3	44.32	44.25	-3	13,090	-0.02%
2024/10/29	4	44.59	6	44.87	44.45	-2	13,211	-0.02%
2024/10/28	1	44.50	3	44.83	45.25	-2	13,238	-0.02%
2024/10/25	1	44.40	0	0.00	44.35	1	13,388	0.01%
2024/10/24	2	44.40	0	0.00	44.15	2	13,592	0.01%
2024/10/23	2	45.00	0	0.00	45.00	2	13,697	0.01%
2024/10/21	0	0.00	2.9	45.97	45.25	-2.9	14,479	-0.02%
2024/10/18	0	0.00	1	45.85	45.40	-1	14,777	-0.01%
2024/10/17	0	0.00	1.8	45.87	46.15	-1.8	14,947	-0.01%
2024/10/16	0	45.30	0	0.00	45.00	0	15,277	0.00%
2024/10/15	6	45.94	0.1	45.95	45.80	5.9	15,309	0.04%
2024/10/14	3	46.22	2	46.10	46.10	1	15,399	0.01%
2024/10/11	2	46.48	0	0.00	46.55	2	15,604	0.01%
2024/10/09	3.1	46.37	1	46.45	46.10	2.1	15,933	0.01%
2024/10/08	8	47.22	2	47.15	47.25	6	16,105	0.04%
2024/10/07	6	48.12	5	47.86	48.50	1	16,298	0.01%
2024/10/04	5	47.42	12	47.41	47.40	-7	16,448	-0.04%
2024/10/01	22	48.02	51	47.82	48.10	-29	16,571	-0.17%
2024/09/30	6	49.85	11	49.34	49.15	-5	16,810	-0.03%
2024/09/27	22	49.97	7	49.86	49.85	15	16,833	0.09%
2024/09/26	51.2	50.47	68.5	50.23	50.00	-17.3	16,671	-0.10%
2024/09/25	0.2	48.50	0	0.00	48.35	0.2	16,476	0.00%
2024/09/24	0.2	48.13	0	0.00	48.35	0.2	16,584	0.00%
2024/09/23	0	0.00	0.1	48.55	48.40	-0.1	16,760	0.00%
2024/09/20	3	48.33	3	48.13	47.80	0	16,996	0.00%
2024/09/18	20	48.24	14.1	48.11	47.80	5.9	17,447	0.03%
2024/09/16	7	47.92	8	48.29	48.45	-1	17,684	-0.01%
2024/09/13	5	48.03	24	47.74	47.60	-19	18,149	-0.10%
2024/09/12	50.1	46.39	36	46.97	46.50	14.1	18,840	0.07%
2024/09/11	7	45.11	25	44.92	45.80	-18	19,794	-0.09%
2024/09/10	10	43.02	10	43.06	43.70	0	22,500	0.00%
2024/09/09	12.1	43.12	3	42.95	43.35	9.1	24,814	0.04%
2024/09/05	2	43.30	0	0.00	42.10	2	25,244	0.01%
2024/09/04	17.1	42.98	0	0.00	43.45	17.1	25,549	0.07%
2024/09/03	16.1	45.76	19	45.67	45.80	-3	25,836	-0.01%
2024/09/02	5	45.75	8	45.40	45.20	-3	25,789	-0.01%
2024/08/30	2	45.93	0	0.00	45.80	2	25,845	0.01%
2024/08/29	3	45.48	5	45.58	45.45	-2	25,984	-0.01%
2024/08/28	2.1	45.67	2	45.70	45.90	0.1	26,016	0.00%
2024/08/27	5	45.88	4	45.60	46.10	1	26,173	0.00%
2024/08/26	1	45.90	1	45.80	45.85	0	26,419	0.00%
2024/08/23	3	44.85	2	45.20	46.05	1	26,491	0.00%
2024/08/22	8	46.04	8	45.71	45.65	0	26,514	0.00%
2024/08/21	25	45.81	14	46.45	45.60	11	26,964	0.04%
2024/08/20	8	45.86	47	46.06	45.85	-39	27,447	-0.14%
2024/08/19	4	45.53	2.4	45.89	45.35	1.6	28,128	0.01%
2024/08/16	53	45.28	12	45.29	45.25	41	28,131	0.15%
2024/08/15	14	45.77	8	45.65	45.25	6	28,330	0.02%
2024/08/14	9	45.87	26	45.96	46.35	-17	28,454	-0.06%
2024/08/13	23.2	45.95	24	45.84	46.30	-0.8	28,432	0.00%
2024/08/12	2	47.65	0	0.00	47.65	2	28,664	0.01%
2024/08/09	2	47.20	17.3	47.47	46.80	-15.3	29,119	-0.05%
2024/08/08	5	46.50	0	0.00	45.85	5	29,815	0.02%
2024/08/07	16	46.47	12	46.78	47.30	4	31,118	0.01%
2024/08/06	7	44.08	16	42.92	43.45	-9	31,592	-0.03%
2024/08/05	16.1	44.19	39	45.05	44.00	-23	32,385	-0.07%
2024/08/02	26	48.95	2	48.85	48.85	24	33,770	0.07%
2024/08/01	5	50.58	1	50.60	50.80	4	34,314	0.01%
2024/07/31	4	50.08	3	50.03	50.00	1	34,892	0.00%
2024/07/30	5	49.72	4.5	50.11	50.50	0.5	36,217	0.00%
2024/07/29	28	50.48	3	50.20	50.00	25	37,526	0.07%
2024/07/26	7	51.47	4	51.58	51.60	3	38,278	0.01%
2024/07/23	6	51.57	8	52.05	52.40	-2	39,299	-0.01%
2024/07/22	17	51.52	163.8	51.27	50.40	-146.7	41,384	-0.35%	大賣/鉅額交易
2024/07/19	29	53.89	9.8	53.62	53.30	19.3	42,796	0.05%
2024/07/18	7.1	54.77	5	54.74	55.10	2.1	45,811	0.00%
2024/07/17	11.2	55.65	1	56.80	55.20	10.2	48,756	0.02%
2024/07/16	13.2	56.18	2	56.35	55.80	11.2	54,156	0.02%
2024/07/15	8.1	55.76	8	56.00	55.90	0.1	61,712	0.00%
2024/07/12	11	56.31	2	56.75	56.00	9	66,709	0.01%
2024/07/11	15	56.93	19	57.15	56.50	-4	71,128	-0.01%
2024/07/10	9	56.93	11	57.30	57.00	-2	73,155	0.00%
2024/07/09	6	56.48	12	56.66	56.90	-6	77,327	-0.01%
2024/07/08	43.8	56.13	25	56.07	55.80	18.8	80,694	0.02%
2024/07/05	30	57.28	13	57.30	57.40	17	81,811	0.02%
2024/07/04	27.1	57.04	32	57.14	57.50	-4.9	82,160	-0.01%
2024/07/03	11	56.09	6	56.08	55.90	5	82,978	0.01%
2024/07/02	8.5	55.98	5	55.82	55.70	3.5	83,645	0.00%
2024/07/01	16	56.73	8	56.45	56.40	8	83,876	0.01%
2024/06/28	8.1	57.26	9	57.36	57.00	-0.9	84,812	0.00%
2024/06/27	19	57.48	15.7	57.18	57.10	3.3	85,438	0.00%
2024/06/26	33.1	58.23	5	57.78	57.70	28.1	86,240	0.03%
2024/06/25	42.3	58.20	41	58.27	58.90	1.3	88,025	0.00%
2024/06/24	12	57.36	11	57.54	57.10	1	89,856	0.00%
2024/06/21	31	58.12	8.9	58.36	57.90	22.1	92,872	0.02%
2024/06/20	31	59.03	18	59.12	58.60	13	93,301	0.01%
2024/06/19	49.1	58.18	33.4	58.69	57.90	15.8	93,020	0.02%
2024/06/18	97	60.39	80.4	60.03	60.10	16.6	92,347	0.02%
2024/06/17	146.1	60.29	123.1	60.69	60.30	23.1	91,143	0.03%	大買/大賣/
2024/06/14	127.2	57.71	65.5	57.67	57.60	61.7	88,333	0.07%	大買/
2024/06/13	25	54.92	13	54.72	55.70	12	85,884	0.01%
2024/06/12	5	54.68	4	54.15	54.00	1	85,712	0.00%
2024/06/11	9	55.24	7	55.46	54.80	2	85,653	0.00%
2024/06/07	18.6	55.05	15	55.21	56.00	3.6	85,656	0.00%
2024/06/06	6	53.80	2	53.80	53.60	4	85,683	0.00%
2024/06/05	8.1	54.04	4	54.00	54.10	4.1	85,997	0.00%
2024/06/04	15	55.12	2	54.50	54.40	13	86,422	0.02%
2024/06/03	1	54.60	7	54.64	54.90	-6	86,617	-0.01%
2024/05/31	1	54.80	2	54.70	54.20	-1	87,292	0.00%
2024/05/30	3	54.60	2	54.45	54.30	1	87,589	0.00%
2024/05/29	4	55.70	5	55.48	55.30	-1	88,352	0.00%
2024/05/28	3.2	56.47	9	56.30	56.20	-5.8	89,389	-0.01%
2024/05/27	13	56.59	16.1	56.70	56.80	-3.1	90,439	0.00%
2024/05/24	30	55.32	13	55.11	55.40	17	90,558	0.02%
2024/05/23	41.8	55.93	7.2	55.77	55.40	34.6	90,651	0.04%
2024/05/22	25.5	58.21	5	58.74	58.00	20.5	90,576	0.02%
2024/05/21	10	59.04	9.9	59.09	58.90	0.2	91,475	0.00%
2024/05/20	5	60.38	9	60.58	59.70	-4	91,288	0.00%
2024/05/17	8	59.71	9	59.78	60.10	-1	91,264	0.00%
2024/05/16	21.3	59.79	24.1	60.21	59.30	-2.8	91,331	0.00%
2024/05/15	43.1	60.35	35.1	60.58	59.80	8	91,268	0.01%
2024/05/14	38	61.00	19	60.73	60.00	19	90,961	0.02%
2024/05/13	64.3	60.66	52.2	61.01	61.70	12.1	90,216	0.01%
2024/05/10	22	64.20	10.1	64.08	64.10	11.9	88,919	0.01%
2024/05/09	65.3	65.93	41	66.33	65.00	24.3	88,404	0.03%
2024/05/08	52.1	66.65	65.1	66.89	66.80	-13	87,233	-0.01%
2024/05/07	76	63.16	16.4	63.84	64.20	59.6	85,613	0.07%
2024/05/06	29	63.16	10	63.83	62.70	19	84,907	0.02%
2024/05/03	43.3	65.24	60.8	65.69	63.80	-17.4	84,286	-0.02%
2024/05/02	52.3	67.12	56.1	67.29	65.60	-3.9	82,991	0.00%
2024/04/30	43.2	65.87	101	65.17	65.40	-57.9	81,769	-0.07%	大賣/
2024/04/29	145.6	67.16	20	67.18	66.10	125.6	81,429	0.15%	大買/鉅額交易
2024/04/26	88.4	68.03	51.7	67.99	67.50	36.7	80,497	0.05%
2024/04/25	48.1	68.39	69.4	68.56	69.00	-21.3	78,243	-0.03%
2024/04/24	114.4	68.11	122.6	68.39	68.40	-8.2	76,509	-0.01%	大買/大賣/
2024/04/23	98.3	66.43	157.3	65.73	64.10	-59	73,696	-0.08%	大賣/
2024/04/22	308.5	70.54	231.4	69.43	65.40	77.1	70,731	0.11%	大買/大賣/
2024/04/19	412.7	68.27	474.2	67.80	69.10	-61.5	65,278	-0.09%	大買/大賣/
2024/04/18	337.2	65.89	202	65.18	64.40	135.2	57,904	0.23%	大買/大賣/鉅額交易
2024/04/17	182.2	61.53	220.3	62.54	64.30	-38	53,106	-0.07%	大買/大賣/
2024/04/16	168.6	58.93	154	59.03	58.50	14.6	49,311	0.03%	大買/大賣/
2024/04/15	235.8	62.08	189.7	61.63	61.40	46	47,576	0.10%	大買/大賣/
2024/04/12	71.3	59.50	129.5	58.83	60.50	-58.2	43,297	-0.13%	大賣/
2024/04/11	72.8	56.66	60	56.74	56.10	12.8	39,668	0.03%
2024/04/10	21.3	55.88	9.2	56.45	55.60	12.1	38,329	0.03%
2024/04/09	56.4	55.32	25	55.50	56.50	31.4	37,828	0.08%
2024/04/08	21	56.06	6.1	56.05	55.50	14.9	36,676	0.04%
2024/04/03	12.9	56.12	26	56.37	55.80	-13.2	35,957	-0.04%
2024/04/02	76.8	57.23	38	57.08	56.90	38.8	35,641	0.11%
2024/04/01	57.4	56.74	12	55.95	56.30	45.4	34,583	0.13%
2024/03/29	67.5	57.88	18.8	57.50	56.50	48.7	33,852	0.14%
2024/03/28	108.3	57.85	114.2	58.41	57.70	-5.8	32,860	-0.02%	大買/大賣/
2024/03/27	139.6	56.73	104.8	55.92	55.00	34.8	30,836	0.11%	大買/大賣/
2024/03/26	153.4	55.26	226.4	55.78	57.30	-73	28,680	-0.25%	大買/大賣/
2024/03/25	14	50.76	139.7	51.83	52.10	-125.7	25,924	-0.48%	大賣/鉅額交易
2024/03/22	3.2	48.36	6	48.97	49.10	-2.9	25,168	-0.01%
2024/03/21	12.4	49.00	13	48.94	49.25	-0.6	24,898	0.00%
2024/03/20	0	0.00	1	48.15	47.15	-1	24,771	0.00%
2024/03/19	15	48.42	1	47.85	47.65	14	24,685	0.06%
2024/03/18	10.3	47.80	1	47.65	48.20	9.3	24,729	0.04%
2024/03/15	32.3	47.36	26	47.55	47.10	6.3	24,833	0.03%
2024/03/14	1.2	48.38	1	48.90	48.35	0.2	24,911	0.00%
2024/03/13	16.5	49.38	27	49.40	48.65	-10.5	25,374	-0.04%
2024/03/12	102.6	50.03	5	50.66	49.40	97.6	25,446	0.38%	大買/
2024/03/11	14	51.06	17	51.96	51.10	-3	25,129	-0.01%
2024/03/08	30.3	50.78	68	50.19	50.00	-37.8	25,079	-0.15%
2024/03/07	11.1	52.55	5	53.50	52.50	6.1	24,578	0.02%
2024/03/06	18	53.91	24	53.92	53.00	-6	24,338	-0.02%
2024/03/05	23	52.96	18	52.98	52.20	5	23,679	0.02%
2024/03/04	76	54.16	64	53.80	53.00	12	23,361	0.05%
2024/03/01	34	52.66	39.6	52.72	53.40	-5.6	22,505	-0.02%
2024/02/29	12	49.69	20.1	50.42	51.90	-8.1	21,476	-0.04%
2024/02/27	29.2	48.23	38	47.89	48.40	-8.9	20,553	-0.04%
2024/02/26	30.6	47.77	10	48.07	48.15	20.6	20,060	0.10%
2024/02/23	10.2	45.86	130	46.89	46.75	-119.8	19,334	-0.62%	大賣/鉅額交易
2024/02/22	26	45.98	41	47.04	45.40	-15	18,630	-0.08%
2024/02/21	0	0.00	1	44.70	44.40	-1	17,449	-0.01%
2024/02/20	3.1	44.02	2	44.38	44.00	1.1	17,456	0.01%
2024/02/19	1	45.30	5	45.32	45.35	-4	17,640	-0.02%
2024/02/16	20	44.77	0	0.00	44.10	20	17,583	0.11%
2024/02/15	0	0.00	128.4	46.11	46.30	-128.4	17,157	-0.75%	大賣/鉅額交易
2024/02/05	4	44.63	7	44.86	45.00	-3	16,901	-0.02%
2024/02/02	8.1	45.18	3	45.30	45.30	5.1	16,724	0.03%
2024/02/01	0.4	44.95	12	44.85	45.15	-11.6	16,541	-0.07%
2024/01/31	0	0.00	7	44.17	43.85	-7	16,288	-0.04%
2024/01/30	4	43.86	0	0.00	43.55	4	16,196	0.02%
2024/01/29	2	43.60	0	0.00	43.70	2	16,166	0.01%
2024/01/26	2	43.15	2.2	43.26	43.25	-0.2	16,132	0.00%
2024/01/25	6	43.96	1	43.65	43.55	5	16,102	0.03%
2024/01/24	4	43.03	4	43.91	44.00	0	16,027	0.00%
2024/01/23	1.2	43.09	2	43.18	43.30	-0.8	15,843	-0.01%
2024/01/22	3	41.53	24	41.76	41.90	-21	15,250	-0.14%
2024/01/19	5	39.95	0	0.00	40.40	5	15,055	0.03%
2024/01/18	3.8	38.74	1	39.05	39.20	2.8	15,014	0.02%
2024/01/17	42	40.16	6	40.35	38.90	36	14,868	0.24%
2024/01/16	12	42.68	24	42.50	42.15	-12	14,429	-0.08%
2024/01/15	11	43.64	8	43.80	43.35	3	14,307	0.02%
2024/01/12	10	43.62	8.1	43.17	43.00	1.9	14,205	0.01%
2024/01/11	6	44.55	13	44.68	44.55	-7	13,967	-0.05%
2024/01/10	22	45.02	29	44.97	43.85	-7	13,784	-0.05%
2024/01/09	9.5	43.78	26	44.75	45.20	-16.5	13,044	-0.13%
2024/01/08	1	42.60	7	42.91	43.00	-6	12,562	-0.05%
2024/01/05	5	42.20	5.1	42.37	42.40	-0.1	12,416	0.00%
2024/01/04	4	42.24	4	42.51	41.95	0	12,394	0.00%
2024/01/03	1	42.30	4.1	42.46	42.25	-3.1	12,384	-0.02%
2024/01/02	2	42.25	2	42.93	42.25	0	12,332	0.00%
2023/12/29	5	42.32	3	41.95	42.00	2	12,419	0.02%
2023/12/28	3	42.32	5.1	42.51	42.50	-2.1	12,470	-0.02%
2023/12/27	4	42.13	4.1	42.43	42.05	-0.1	12,511	0.00%
2023/12/26	4	41.94	1	42.40	41.90	3	12,484	0.02%
2023/12/25	7	42.40	7.1	42.44	42.15	0	12,479	0.00%
2023/12/22	1	41.90	1	42.40	41.80	0	12,460	0.00%
2023/12/21	14.1	42.47	2	42.08	42.05	12.1	12,706	0.10%
2023/12/20	24	43.05	51	43.20	43.50	-27	12,549	-0.22%
2023/12/19	7	40.99	0	0.00	41.10	7	12,119	0.06%
2023/12/18	4	41.21	0	0.00	41.10	4	12,120	0.03%
2023/12/15	9.1	41.80	2	42.05	41.15	7.1	12,140	0.06%
2023/12/14	7	42.47	3	42.58	42.20	4	12,057	0.03%
2023/12/13	19	43.09	7	42.71	42.35	12	12,046	0.10%
2023/12/12	26.1	44.18	8	44.14	44.00	18.1	12,480	0.15%
2023/12/11	3	43.90	13	43.77	44.10	-10	12,984	-0.08%
2023/12/08	9	42.76	24.2	43.57	43.10	-15.2	12,876	-0.12%
2023/12/07	73	41.97	13	41.92	42.00	60	12,339	0.49%
2023/12/06	25	40.75	9	40.42	40.20	16	11,933	0.13%
2023/12/05	21	41.52	8.2	41.72	41.65	12.8	11,799	0.11%
2023/12/04	2.1	40.58	8	40.66	40.55	-6	11,563	-0.05%
2023/12/01	93	40.28	0	0.00	40.05	93	11,742	0.79%
2023/11/30	9	40.64	0	0.00	40.35	9	12,005	0.07%
2023/11/29	25	40.85	3	40.90	40.85	22	12,862	0.17%
2023/11/28	3	40.55	12	40.25	40.50	-9	12,710	-0.07%
2023/11/27	23	40.40	10	40.41	40.45	13	12,563	0.10%
2023/11/24	69	40.46	11.1	40.05	40.10	57.9	12,470	0.46%
2023/11/23	1	38.60	5.8	38.62	38.80	-4.8	12,257	-0.04%
2023/11/22	1	38.15	0	0.00	38.10	1	12,272	0.01%
2023/11/21	4	38.50	0	0.00	38.45	4	12,316	0.03%
2023/11/20	1	38.30	2	38.85	38.45	-1	12,360	-0.01%
2023/11/17	6	38.66	130	39.00	38.30	-124	12,353	-1.00%	大賣/鉅額交易
2023/11/16	2	38.48	6	38.13	38.80	-4	12,346	-0.03%
2023/11/15	4.1	37.16	6	37.47	36.90	-1.9	11,939	-0.02%
2023/11/13	0	0.00	0.3	36.30	36.45	-0.3	12,101	0.00%
2023/11/10	0	0.00	4	36.11	35.95	-4	12,183	-0.03%
2023/11/09	3	36.68	0	0.00	36.60	3	12,331	0.02%
2023/11/08	0	0.00	12	36.59	36.80	-12	12,513	-0.10%
2023/11/07	0.1	36.70	2	36.80	36.60	-1.9	12,793	-0.01%
2023/11/03	0	36.80	2	36.80	36.35	-2	13,287	-0.02%
2023/11/02	6	36.45	3	36.55	36.30	3	13,822	0.02%
2023/11/01	3	35.85	2	35.70	35.75	1	13,894	0.01%
2023/10/31	2.1	36.62	0	0.00	35.80	2.1	13,983	0.02%
2023/10/30	2	37.20	0	0.00	37.00	2	14,145	0.01%
2023/10/27	130	37.25	0	0.00	37.15	130	14,306	0.91%	大買/鉅額交易
2023/10/26	6	37.55	2	37.30	37.30	4	14,774	0.03%
2023/10/25	4.1	38.84	12	38.93	38.65	-7.9	14,980	-0.05%
2023/10/24	2	38.40	0	0.00	38.40	2	15,360	0.01%
2023/10/23	2	38.88	0	0.00	38.50	2	15,823	0.01%
2023/10/20	0	0.00	2.5	38.45	38.60	-2.5	15,995	-0.02%
2023/10/19	3	39.30	0	0.00	39.20	3	16,190	0.02%
2023/10/18	1	39.90	0	0.00	40.10	1	16,362	0.01%
2023/10/17	0	0.00	5	41.25	41.00	-5	16,531	-0.03%
2023/10/16	16	42.06	0	0.00	41.70	16	17,123	0.09%
2023/10/13	15	43.43	0	0.00	43.20	15	17,958	0.08%
2023/10/06	1	43.80	1	44.05	43.65	0	21,305	0.00%
2023/10/05	2	44.55	2	44.25	44.45	0	21,861	0.00%
2023/10/04	1	42.90	19	42.91	43.15	-18	22,495	-0.08%
2023/10/03	9	43.78	2	43.65	43.35	7	22,895	0.03%
2023/09/28	0	0.00	0.1	44.53	44.40	-0.1	24,060	0.00%
2023/09/27	1	44.15	0	0.00	44.05	1	24,546	0.00%
2023/09/26	11	44.05	1	45.05	44.05	10	25,045	0.04%
2023/09/25	1	44.80	0	0.00	44.40	1	25,420	0.00%
2023/09/22	1	44.15	0	0.00	44.65	1	26,219	0.00%
2023/09/21	3	43.82	7	44.03	43.85	-4	26,819	-0.01%
2023/09/20	6	44.82	32	44.33	44.35	-26	27,851	-0.09%
2023/09/19	49	46.26	21.2	46.05	45.35	27.8	28,965	0.10%
2023/09/18	3	44.73	123	44.94	44.80	-120	30,060	-0.40%	大賣/鉅額交易
2023/09/15	126	43.90	166	44.08	44.75	-40	31,694	-0.13%	大買/大賣/
2023/09/14	50.1	44.45	5	44.72	44.50	45.1	32,984	0.14%
2023/09/13	48	48.43	64	49.28	48.55	-16	32,957	-0.05%
2023/09/12	32	48.14	3	48.22	48.20	29	35,268	0.08%
2023/09/11	12	48.05	3	48.17	48.20	9	36,414	0.02%
2023/09/08	6.2	48.82	10	48.88	48.75	-3.8	36,555	-0.01%
2023/09/07	13	48.19	4.3	48.09	48.60	8.7	36,697	0.02%
2023/09/06	6	47.80	6	47.93	48.45	0	36,960	0.00%
2023/09/05	19	45.79	40	45.61	47.80	-21	37,121	-0.06%
2023/09/04	95.3	47.17	44	46.30	46.35	51.3	37,065	0.14%
2023/09/01	13	50.84	19	51.08	50.80	-6	36,376	-0.02%
2023/08/31	31.1	50.80	3	50.80	50.60	28.1	36,784	0.08%
2023/08/30	3	51.20	0	0.00	51.30	3	37,188	0.01%
2023/08/29	0	0.00	34	51.17	51.30	-34	37,936	-0.09%
2023/08/28	27	50.33	6	50.02	50.00	21	38,633	0.05%
2023/08/25	5	51.00	54	51.49	51.20	-49	40,146	-0.12%
2023/08/24	0	0.00	16	50.98	51.00	-16	41,339	-0.04%
2023/08/23	0	0.00	2	50.00	50.10	-2	42,583	0.00%
2023/08/22	35	49.92	4	49.58	49.50	31	43,485	0.07%
2023/08/21	7	50.36	0.3	50.97	50.40	6.7	44,155	0.02%
2023/08/18	9	51.08	2	50.70	50.60	7	44,402	0.02%
2023/08/17	28	51.78	8	51.63	52.20	20	44,375	0.05%
2023/08/16	6	51.03	11	50.97	51.10	-5	44,369	-0.01%
2023/08/15	10	50.58	8	51.20	51.50	2	44,880	0.00%
2023/08/14	13	50.77	7	50.93	50.70	6	45,647	0.01%
2023/08/11	32	50.53	31	51.48	51.70	1	45,956	0.00%
2023/08/10	21	50.21	76	50.17	49.70	-55	46,275	-0.12%
2023/08/09	84	51.85	32	52.63	51.60	52	47,828	0.11%
2023/08/08	2	51.65	63	51.80	52.00	-61	48,881	-0.12%
2023/08/07	127	50.16	1	49.15	50.30	126	48,685	0.26%	大買/鉅額交易
2023/08/04	62	49.08	4	49.21	49.10	58	48,602	0.12%
2023/08/02	38	50.11	6	50.30	48.90	32	48,614	0.07%
2023/08/01	9	49.65	11	49.68	49.60	-2	48,699	0.00%
2023/07/31	21	49.59	8	49.86	49.50	13	48,511	0.03%
2023/07/28	16	48.59	25	48.54	48.55	-9	48,043	-0.02%
2023/07/27	12.5	49.90	14.1	49.54	49.35	-1.6	47,803	0.00%
2023/07/26	23	51.58	7	50.90	50.30	16	47,496	0.03%
2023/07/25	5	51.64	11	51.71	51.30	-6	46,907	-0.01%
2023/07/24	28.1	51.74	6	51.47	51.00	22.1	46,661	0.05%
2023/07/21	9.3	52.75	3	52.80	52.80	6.3	46,230	0.01%
2023/07/20	3.1	52.43	21	52.42	52.60	-18	46,001	-0.04%
2023/07/19	48.1	52.22	18	52.01	51.30	30.1	45,630	0.07%
2023/07/18	124.1	50.79	117.8	50.29	51.00	6.2	44,970	0.01%	大買/大賣/
2023/07/17	71.1	49.28	98.5	49.24	49.10	-27.4	43,990	-0.06%
2023/07/14	84.8	55.98	35	55.66	54.30	49.8	42,403	0.12%
2023/07/13	11.1	54.48	9	54.79	54.20	2.1	41,091	0.01%
2023/07/12	30	53.48	22	54.05	54.10	8	40,629	0.02%
2023/07/11	32	54.27	146	54.75	54.20	-114	40,040	-0.28%	大賣/鉅額交易
2023/07/10	40	54.15	6	53.67	53.10	34	39,308	0.09%
2023/07/07	42	53.67	5	54.40	54.60	37	38,917	0.10%
2023/07/06	68	55.57	154	55.37	55.30	-86	38,123	-0.23%	大賣/
2023/07/05	38.1	55.35	17	54.92	54.80	21.1	37,616	0.06%
2023/07/04	28	56.32	16.4	56.39	56.00	11.6	37,100	0.03%
2023/07/03	50	56.65	39	56.68	56.60	11	36,606	0.03%
2023/06/30	46	54.32	21	55.03	54.30	25	35,940	0.07%
2023/06/29	15	54.59	13.1	54.23	55.00	2	35,190	0.01%
2023/06/28	31	53.83	52	53.69	54.50	-21	34,879	-0.06%
2023/06/27	111	53.01	40	53.09	52.20	71	34,017	0.21%	大買/
2023/06/26	64	52.23	91	52.86	53.90	-27	32,824	-0.08%
2023/06/21	49	50.43	141	50.38	51.70	-92	31,520	-0.29%	大賣/
2023/06/20	125	49.43	153	49.49	49.95	-28	29,760	-0.09%	大買/大賣/
2023/06/19	7	45.76	21	45.99	46.20	-14	27,664	-0.05%
2023/06/16	344	46.31	152	46.36	45.85	192	26,909	0.71%	大買/大賣/鉅額交易
2023/06/15	68	43.93	248.1	42.94	45.80	-180.1	24,277	-0.74%	大賣/鉅額交易
2023/06/14	1	41.95	12	41.83	41.65	-11	23,131	-0.05%
2023/06/13	12	41.35	4.5	41.32	41.40	7.5	22,936	0.03%
2023/06/12	8	41.51	22	41.45	41.30	-14	22,698	-0.06%
2023/06/09	37	40.24	18	40.50	40.70	19	22,253	0.09%
2023/06/08	23	41.10	16	41.31	40.60	7	21,933	0.03%
2023/06/07	5	40.95	7	41.26	41.15	-2	21,747	-0.01%
2023/06/06	36.1	41.09	0	0.00	40.90	36.1	21,565	0.17%
2023/06/05	33	41.61	29	41.60	41.50	4	21,405	0.02%
2023/06/02	92	41.88	19	41.86	41.65	73	21,057	0.35%
2023/06/01	96	42.07	52	41.68	41.70	44	20,241	0.22%
2023/05/31	100	41.15	161.1	41.84	42.30	-61.1	19,439	-0.31%	大賣/
2023/05/30	275	41.03	261.4	40.77	40.80	13.6	17,792	0.08%	大買/大賣/
2023/05/29	129	40.26	70	40.76	40.10	59	16,540	0.36%	大買/
2023/05/26	81	39.82	63	40.20	40.15	18	15,217	0.12%
2023/05/25	18.2	38.87	42	38.98	39.65	-23.8	14,265	-0.17%
2023/05/24	23	38.04	23	38.34	38.40	0	13,437	0.00%
2023/05/23	14	37.91	0	0.00	37.80	14	13,221	0.11%
2023/05/22	17	38.38	4	38.58	38.35	13	13,054	0.10%
2023/05/19	47	38.35	44	38.27	38.00	3	12,836	0.02%
2023/05/18	11.3	39.07	46.1	39.01	39.15	-34.8	12,236	-0.28%
2023/05/17	19	37.79	16	37.85	37.85	3	11,459	0.03%
2023/05/16	38	38.10	14	38.61	38.05	24	10,956	0.22%
2023/05/15	87.4	38.19	57	38.61	38.00	30.4	10,298	0.30%
2023/05/12	20	36.14	53.3	36.10	37.40	-33.3	8,529	-0.39%
2023/05/11	1	34.20	31	34.42	34.00	-30	7,137	-0.42%
2023/05/10	8	33.19	0	0.00	33.60	8	6,829	0.12%
2023/05/09	23	34.24	3	33.70	33.60	20	6,776	0.30%
2023/05/08	5	34.00	1.4	34.27	34.35	3.6	6,657	0.05%
2023/05/02	2	33.80	2	33.68	33.65	0	6,371	0.00%
2023/04/27	1	32.50	2	32.60	32.55	-1	6,285	-0.02%
2023/04/26	0	0.00	5	32.45	32.80	-5	6,283	-0.08%
2023/04/25	2	33.30	2	32.35	32.35	0	6,326	0.00%
2023/04/24	0	0.00	0	32.70	32.80	0	6,278	0.00%
2023/04/21	0	0.00	1	32.45	32.35	-1	6,285	-0.02%
2023/04/17	1	33.55	1	33.80	33.60	0	6,162	0.00%
2023/04/14	0	0.00	1	33.45	33.40	-1	6,141	-0.02%
2023/04/13	3	33.87	3	33.70	33.55	0	6,147	0.00%
2023/04/12	0	0.00	9	33.74	33.80	-9	6,179	-0.15%
2023/04/11	8	33.60	1	33.35	33.25	7	6,256	0.11%
2023/04/10	0	0.00	10	33.15	33.20	-10	6,247	-0.16%
2023/04/07	0	33.10	0	0.00	32.95	0	6,250	0.00%
2023/03/31	1	32.95	3	33.15	33.00	-2	6,246	-0.03%
2023/03/30	2	33.18	0	0.00	33.15	2	6,215	0.03%
2023/03/29	5.3	33.87	12	33.63	33.45	-6.7	6,199	-0.11%
2023/03/28	13	33.34	2	33.30	34.30	11	5,978	0.18%
2023/03/27	6	33.08	5	33.25	33.25	1	5,887	0.02%
2023/03/24	2	32.98	0	0.00	32.85	2	6,078	0.03%
2023/03/20	0	0.00	2	32.25	32.25	-2	6,767	-0.03%
2023/03/16	2	32.10	3	32.18	31.95	-1	7,218	-0.01%
2023/03/15	3	32.68	0	0.00	32.60	3	7,592	0.04%
2023/03/13	5.4	32.97	1	33.20	33.20	4.4	7,703	0.06%
2023/03/10	0	0.00	4	33.23	33.15	-4	7,707	-0.05%
2023/03/09	3	34.27	1	34.15	34.15	2	7,570	0.03%
2023/03/08	27.3	34.57	31.1	34.71	34.60	-3.8	7,589	-0.05%
2023/03/07	1	34.20	1.2	34.32	34.25	-0.2	7,314	0.00%
2023/03/06	2.1	33.80	3	33.62	33.90	-1	7,189	-0.01%
2023/03/03	2	33.25	0	0.00	33.15	2	7,134	0.03%
2023/03/02	2.4	33.24	0	0.00	33.30	2.4	7,194	0.03%
2023/03/01	1	33.30	0	0.00	33.20	1	7,163	0.01%
2023/02/24	1	33.60	0	0.00	33.50	1	7,146	0.01%
2023/02/23	0.1	33.90	0	0.00	33.80	0.1	7,143	0.00%
2023/02/22	1	33.85	1	33.90	33.80	0	7,228	0.00%
2023/02/21	3	34.30	0	0.00	34.20	3	7,255	0.04%
2023/02/20	0	0.00	5	34.23	34.15	-5	7,239	-0.07%
2023/02/17	3	33.90	0	0.00	34.05	3	7,229	0.04%
2023/02/16	13	34.11	0	0.00	34.00	13	7,267	0.18%
2023/02/15	6	34.24	16	34.10	34.15	-10	7,481	-0.13%
2023/02/14	3	33.40	0	0.00	33.45	3	7,374	0.04%
2023/02/13	0	0.00	2	33.30	33.25	-2	7,597	-0.03%
2023/02/10	6	33.47	0	0.00	33.20	6	7,679	0.08%
2023/02/09	0	0.00	1	33.60	33.65	-1	7,682	-0.01%
2023/02/08	3	34.02	8	33.97	33.70	-5	7,740	-0.06%
2023/02/07	1	34.40	0	0.00	34.30	1	7,734	0.01%
2023/02/02	3	34.60	6	34.25	34.30	-3	7,698	-0.04%
2023/02/01	3	34.40	0	0.00	34.25	3	7,663	0.04%
2023/01/30	6	33.85	1	33.55	33.95	5	7,640	0.07%
2023/01/16	0	0.00	0.7	32.70	32.90	-0.7	7,698	-0.01%
2023/01/13	2	33.23	0	0.00	32.95	2	7,741	0.03%
2023/01/06	3	33.90	0	0.00	33.95	3	8,001	0.04%
2023/01/04	0	0.00	0.8	34.30	34.30	-0.8	8,199	-0.01%
2023/01/03	2	34.70	0	0.00	34.70	2	8,226	0.02%
2022/12/30	0	0.00	5	34.54	34.50	-5	8,188	-0.06%
2022/12/27	0	0.00	1	33.90	34.10	-1	7,905	-0.01%
2022/12/21	1	34.15	1	34.40	33.80	0	8,197	0.00%
2022/12/20	1	34.80	2	34.20	33.95	-1	8,256	-0.01%
2022/12/19	4	34.71	2	34.85	34.70	2	8,403	0.02%
2022/12/16	4	35.00	15.1	35.23	35.30	-11.1	8,250	-0.13%
2022/12/15	6	34.83	6	35.22	35.05	0	8,054	0.00%
2022/12/14	5	34.55	13.2	34.72	34.85	-8.2	7,878	-0.10%
2022/12/13	0	0.00	11	34.25	34.35	-11	7,706	-0.14%
2022/12/12	6	33.65	1	33.95	33.70	5	7,556	0.07%
2022/12/09	4	34.15	10	34.10	33.85	-6	7,545	-0.08%
2022/12/08	19	33.66	4	33.40	33.40	15	7,324	0.20%
2022/12/07	2	33.90	18	33.72	34.00	-16	7,139	-0.22%
2022/12/06	16	32.90	6	32.83	32.80	10	6,721	0.15%
2022/12/05	0	0.00	2	32.65	32.65	-2	6,728	-0.03%
2022/12/02	0	0.00	2	32.15	32.30	-2	6,655	-0.03%
2022/12/01	4	32.60	0	0.00	32.25	4	6,608	0.06%
2022/11/30	0	0.00	5	32.31	32.55	-5	6,800	-0.07%
2022/11/29	1	32.00	0	0.00	31.95	1	6,730	0.01%
2022/11/25	3	32.00	0	0.00	31.85	3	6,772	0.04%
2022/11/24	0	0.00	10.1	32.21	32.20	-10.1	6,821	-0.15%
2022/11/23	0	0.00	10	31.82	31.70	-10	7,495	-0.13%
2022/11/18	2	31.05	2	31.40	32.25	0	7,765	0.00%
2022/11/17	1	31.30	2	31.45	31.50	-1	7,762	-0.01%
2022/11/16	18	31.69	9	31.05	31.20	9	7,761	0.12%
2022/11/15	10	31.89	2	32.05	32.00	8	7,748	0.10%
2022/11/14	1	31.90	0	0.00	32.00	1	8,108	0.01%
2022/11/11	13	32.47	3.4	32.05	31.75	9.6	8,455	0.11%
2022/11/09	1	31.75	0	0.00	32.05	1	8,939	0.01%
2022/11/08	0	0.00	1	30.65	30.85	-1	8,894	-0.01%
2022/11/07	2	30.30	5	30.49	30.55	-3	9,093	-0.03%
2022/11/04	1	30.05	0	0.00	30.30	1	9,104	0.01%
2022/11/03	3	30.55	0	0.00	30.50	3	9,081	0.03%
2022/10/28	0	0.00	9	30.90	30.80	-9	9,309	-0.10%
2022/10/26	4	31.34	0	0.00	31.25	4	9,443	0.04%
2022/10/19	0.1	31.55	0	0.00	31.75	0.1	9,494	0.00%
2022/10/18	0	0.00	1.4	31.93	31.75	-1.4	9,508	-0.01%
2022/10/13	6	32.50	0	0.00	31.95	6	9,677	0.06%
2022/10/11	0	0.00	26	32.94	32.80	-26	9,986	-0.26%
2022/09/30	0	0.00	2	31.38	31.80	-2	10,744	-0.02%
2022/09/28	0.3	32.00	0	0.00	32.10	0.3	10,742	0.00%
2022/09/26	1	31.50	5	32.60	32.65	-4	10,692	-0.04%
2022/09/22	0	0.00	5	32.85	32.85	-5	10,866	-0.05%
2022/09/20	1	33.00	0	0.00	33.10	1	10,848	0.01%
2022/09/19	7	32.95	0	0.00	32.85	7	10,855	0.06%
2022/09/15	0	0.00	5	33.05	32.85	-5	10,789	-0.05%
2022/09/14	25	32.43	0	0.00	32.60	25	10,921	0.23%
2022/09/13	3	32.62	7	32.60	32.80	-4	10,902	-0.04%
2022/09/12	2	32.70	0	0.00	32.70	2	10,941	0.02%
2022/09/07	3	32.95	1	33.10	32.95	2	11,774	0.02%
2022/09/06	3	33.05	0	0.00	33.30	3	12,181	0.02%
2022/09/02	0	0.00	6	34.43	34.10	-6	12,119	-0.05%
2022/09/01	4	34.45	1	34.50	34.35	3	12,167	0.02%
2022/08/31	2	34.30	2	34.50	34.50	0	12,204	0.00%
2022/08/30	25	35.23	16	34.95	34.30	9	12,316	0.07%
2022/08/29	3	34.00	8	34.85	35.15	-5	11,683	-0.04%
2022/08/26	3	34.83	1	34.85	34.55	2	11,530	0.02%
2022/08/25	5	34.65	3	34.80	34.85	2	11,599	0.02%
2022/08/22	4	34.23	7	34.44	33.90	-3	11,658	-0.03%
2022/08/19	3	35.13	2	34.48	34.40	1	11,683	0.01%
2022/08/18	3	35.47	2	35.25	35.40	1	11,395	0.01%
2022/08/16	1	34.80	0	0.00	34.95	1	10,898	0.01%
2022/08/15	0	0.00	2	34.50	34.50	-2	11,085	-0.02%
2022/08/11	2	33.65	10	33.70	33.45	-8	11,160	-0.07%
2022/08/10	10	33.25	0	0.00	33.10	10	11,265	0.09%
2022/08/09	1	33.90	0	0.00	33.70	1	11,420	0.01%
2022/08/04	1.1	32.96	0	0.00	33.05	1.1	11,853	0.01%
2022/08/02	3	33.53	0	0.00	33.60	3	12,017	0.02%
2022/07/26	0	0.00	10	35.45	35.60	-10	12,800	-0.08%
2022/07/21	0	0.00	0.2	35.35	35.70	-0.2	12,794	0.00%
2022/07/20	0	0.00	3	35.80	35.65	-3	12,718	-0.02%
2022/07/19	10	35.85	15	35.90	35.85	-5	12,733	-0.04%
2022/07/18	0	0.00	1	35.30	35.15	-1	12,425	-0.01%
2022/07/15	0	0.00	3	35.00	35.00	-3	12,458	-0.02%
2022/07/14	0	0.00	1	33.95	34.40	-1	12,320	-0.01%
2022/07/13	0	33.90	5	34.10	34.20	-5	12,307	-0.04%
2022/07/12	5	32.40	0	0.00	32.40	5	12,078	0.04%
2022/07/06	0	0.00	2	33.40	33.10	-2	12,315	-0.02%
2022/07/05	1	33.30	1	33.25	33.70	0	12,463	0.00%
2022/07/04	0	0.00	9	32.98	33.70	-9	12,632	-0.07%
2022/07/01	1	32.65	5	32.45	32.45	-4	12,803	-0.03%
2022/06/30	0	0.00	1	33.90	33.90	-1	12,758	-0.01%
2022/06/24	0	0.00	5	34.30	34.05	-5	13,842	-0.04%
2022/06/23	4	34.00	60	33.88	33.80	-56	14,315	-0.39%
2022/06/22	6	33.63	2	33.60	34.05	4	14,750	0.03%
2022/06/21	2	34.28	0	0.00	34.15	2	15,226	0.01%
2022/06/20	0	0.00	1	34.15	34.00	-1	16,349	-0.01%
2022/06/17	0	0.00	3	34.23	34.35	-3	17,193	-0.02%
2022/06/16	38	34.97	58	34.93	34.20	-20	18,656	-0.11%
2022/06/15	5	36.80	11	36.76	36.70	-6	20,603	-0.03%
2022/06/14	3	35.58	0	0.00	35.85	3	21,426	0.01%
2022/06/13	0	0.00	22	36.10	36.15	-22	22,475	-0.10%
2022/06/10	0	0.00	1	36.50	36.30	-1	22,690	0.00%
2022/06/09	1	36.30	11	36.45	36.50	-10	22,969	-0.04%
2022/06/08	1	36.40	13	36.36	36.45	-12	23,149	-0.05%
2022/06/07	2	36.10	0	0.00	36.20	2	23,282	0.01%
2022/06/06	1	35.70	5	35.40	35.75	-4	23,407	-0.02%
2022/06/02	4	35.06	20	35.05	35.00	-16	23,683	-0.07%
2022/06/01	5	35.35	2	35.40	35.45	3	23,999	0.01%
2022/05/31	12	35.58	16.2	35.40	35.30	-4.2	24,237	-0.02%
2022/05/27	1.1	36.46	0	0.00	36.10	1.1	24,681	0.00%
2022/05/26	5.1	35.95	0	0.00	36.15	5.1	25,036	0.02%
2022/05/24	0	0.00	31	36.21	36.10	-31	25,222	-0.12%
2022/05/23	24	36.00	19	36.54	35.35	5	25,134	0.02%
2022/05/20	13	36.05	3	35.78	36.00	10	24,981	0.04%
2022/05/19	4	34.95	0	0.00	35.60	4	25,058	0.02%
2022/05/18	1	35.40	6	35.47	35.35	-5	25,170	-0.02%
2022/05/17	10	35.10	8.2	35.21	35.30	1.8	25,515	0.01%
2022/05/16	7	34.56	35.2	35.10	35.30	-28.2	25,394	-0.11%
2022/05/13	5	33.35	19	33.53	33.95	-14	25,052	-0.06%
2022/05/12	0.1	32.75	13	33.08	33.20	-12.9	25,073	-0.05%
2022/05/11	17	31.69	15	31.85	32.80	2	25,047	0.01%
2022/05/10	15.1	32.49	2	32.75	32.70	13.1	24,929	0.05%
2022/05/09	26.1	33.58	15	33.65	33.00	11.1	24,958	0.04%
2022/05/06	11.1	34.15	15	34.63	34.10	-3.9	24,941	-0.02%
2022/05/05	12.1	35.30	0	0.00	34.95	12.1	24,912	0.05%
2022/05/04	2	34.73	17	35.21	35.05	-15	24,948	-0.06%
2022/05/03	2	33.50	25	33.80	34.30	-23	24,829	-0.09%
2022/04/29	32	33.78	7	33.96	33.55	25	24,853	0.10%
2022/04/28	13	33.46	0	0.00	33.45	13	24,874	0.05%
2022/04/27	0	0.00	3	33.35	33.30	-3	24,889	-0.01%
2022/04/26	3	33.40	0	0.00	33.70	3	24,903	0.01%
2022/04/25	0	0.00	16	33.50	33.55	-16	24,907	-0.06%
2022/04/22	2	33.40	0	0.00	33.85	2	24,998	0.01%
2022/04/21	17	33.54	0	0.00	33.50	17	25,180	0.07%
2022/04/20	8	33.76	0	0.00	33.95	8	25,166	0.03%
2022/04/19	3	33.68	0	0.00	33.85	3	25,311	0.01%
2022/04/18	2	33.90	0	0.00	33.90	2	25,523	0.01%
2022/04/15	7	34.54	0	0.00	34.10	7	25,545	0.03%
2022/04/14	33	35.22	0	0.00	34.80	33	25,687	0.13%
2022/04/13	7	35.24	0	0.00	34.90	7	25,680	0.03%
2022/04/12	0	35.60	1	35.30	35.25	-1	25,693	0.00%
2022/04/11	0	0.00	5	35.90	35.55	-5	25,952	-0.02%
2022/04/08	11	35.33	1	35.10	35.40	10	26,223	0.04%
2022/04/07	8	35.03	4	35.01	34.90	4	26,229	0.02%
2022/04/06	20	35.82	7	35.90	35.90	13	26,136	0.05%
2022/04/01	16	35.70	6	36.04	36.25	10	26,209	0.04%
2022/03/31	17	35.96	6	36.28	35.75	11	26,506	0.04%
2022/03/30	21	36.59	3	36.60	36.15	18	26,436	0.07%
2022/03/29	26	36.23	45.3	36.14	36.50	-19.3	26,437	-0.07%
2022/03/28	17	35.84	2	35.73	35.20	15	26,632	0.06%
2022/03/25	0	0.00	19.1	36.76	36.90	-19.1	27,001	-0.07%
2022/03/24	9	36.01	12.5	36.39	36.40	-3.5	26,915	-0.01%
2022/03/23	17.1	35.31	44.1	36.05	36.20	-27	26,585	-0.10%
2022/03/22	7	34.49	38.1	34.19	35.00	-31.1	25,909	-0.12%
2022/03/21	76.2	33.39	16	33.87	33.20	60.2	25,769	0.23%
2022/03/18	31	35.29	43.4	35.76	34.80	-12.4	27,186	-0.05%
2022/03/17	36	33.89	76	34.24	34.55	-40	25,792	-0.16%
2022/03/16	14	33.71	38.6	33.49	33.90	-24.6	27,012	-0.09%
2022/03/15	7	32.41	6	32.63	32.35	1	27,180	0.00%
2022/03/14	3	32.20	35.2	32.42	32.75	-32.2	27,649	-0.12%
2022/03/11	29.1	32.19	22	32.22	32.05	7.1	28,443	0.02%
2022/03/10	5	31.76	11	31.87	31.95	-6	28,427	-0.02%
2022/03/09	11	31.83	3	31.87	31.90	8	28,570	0.03%
2022/03/08	6	31.35	53	31.83	31.90	-47	29,096	-0.16%
2022/03/07	54	31.72	33	31.69	31.60	21	29,577	0.07%
2022/03/04	1	32.85	10	32.81	32.75	-9	30,483	-0.03%
2022/03/03	5	32.62	37	32.87	32.45	-32	30,872	-0.10%
2022/03/02	40	32.33	42	32.30	32.25	-2	31,443	-0.01%
2022/03/01	3	31.93	60.3	32.21	32.55	-57.3	32,177	-0.18%
2022/02/25	2	31.20	33	31.14	31.25	-31	32,779	-0.09%
2022/02/24	36	31.05	15	30.48	30.45	21	34,164	0.06%
2022/02/23	56.4	31.60	1	31.50	31.45	55.4	35,556	0.16%
2022/02/22	20	31.74	2	32.05	31.75	18	39,053	0.05%
2022/02/21	50	31.96	65.3	31.92	31.85	-15.3	40,997	-0.04%
2022/02/18	20.2	31.56	6	31.68	31.35	14.2	41,764	0.03%
2022/02/17	49.1	31.49	71.1	31.41	31.95	-22	42,519	-0.05%
2022/02/16	1	30.90	0	0.00	30.75	1	43,007	0.00%
2022/02/15	0.1	30.30	5	30.50	30.45	-4.9	43,372	-0.01%
2022/02/14	37	30.16	0	0.00	29.95	37	43,669	0.08%
2022/02/11	31.2	30.87	13	30.86	30.90	18.2	45,067	0.04%
2022/02/10	20	30.60	65	30.67	30.80	-45	45,411	-0.10%
2022/02/09	27	30.55	5	30.60	30.80	22	46,139	0.05%
2022/02/08	22.3	30.18	14	30.32	30.50	8.3	46,422	0.02%
2022/02/07	20.1	29.32	20	29.25	29.70	0.1	46,905	0.00%
2022/01/26	20	28.43	60	28.70	28.70	-40	46,992	-0.09%
2022/01/25	18	28.86	5	28.30	28.25	13	47,247	0.03%
2022/01/24	0	0.00	6	29.07	29.35	-6	47,641	-0.01%
2022/01/21	8	29.79	26	29.74	29.55	-18	48,276	-0.04%
2022/01/20	2	30.15	10	30.13	30.00	-8	49,168	-0.02%
2022/01/19	10	30.15	1	29.95	29.85	9	49,845	0.02%
2022/01/17	18	29.59	20	30.01	30.20	-2	50,731	0.00%
2022/01/14	24	30.29	27	29.86	29.85	-3	51,242	-0.01%
2022/01/13	4	30.81	12	31.12	30.70	-8	51,732	-0.02%
2022/01/12	3	30.88	6	30.98	31.05	-3	52,645	-0.01%
2022/01/11	14	30.88	0	0.00	30.35	14	53,634	0.03%
2022/01/10	2	31.40	16	31.44	31.15	-14	54,662	-0.03%
2022/01/07	7	31.59	22	31.63	31.50	-15	56,112	-0.03%
2022/01/06	1	32.00	15	31.85	32.15	-14	58,624	-0.02%
2022/01/05	6.4	31.98	24	32.11	31.80	-17.6	60,498	-0.03%
2022/01/04	26	32.40	1	32.20	32.40	25	61,223	0.04%
2022/01/03	17	32.87	15.1	32.77	32.80	1.9	62,833	0.00%
2021/12/30	35.1	32.48	21	32.48	32.60	14.1	64,549	0.02%
2021/12/29	11	32.12	3	32.33	32.40	8	66,296	0.01%
2021/12/28	12.1	32.49	6	32.44	32.25	6.1	67,519	0.01%
2021/12/27	2	32.18	17	32.03	32.30	-15	68,276	-0.02%
2021/12/24	7	31.66	0.2	31.75	31.60	6.9	69,052	0.01%
2021/12/23	10	31.73	11	31.64	31.65	-1	69,663	0.00%
2021/12/22	8.6	31.39	4	31.78	31.75	4.6	71,310	0.01%
2021/12/21	28.1	31.41	26	31.10	31.75	2.1	72,225	0.00%
2021/12/20	4	32.11	3	32.27	32.15	1	73,784	0.00%
2021/12/17	14	31.87	9.2	31.92	31.90	4.8	79,917	0.01%
2021/12/16	39	31.74	16.1	31.77	31.55	23	84,693	0.03%
2021/12/15	37.1	31.59	46	31.38	31.40	-8.9	91,212	-0.01%
2021/12/14	84	32.74	132	32.81	31.90	-48	93,039	-0.05%	大賣/
2021/12/13	63	30.97	88.1	31.03	31.50	-25.1	90,912	-0.03%
2021/12/10	121.7	31.34	58	31.60	30.45	63.7	89,869	0.07%	大買/
2021/12/09	65.3	32.95	69	32.99	32.85	-3.7	87,725	0.00%
2021/12/08	51.2	34.05	40.2	34.06	33.90	11	86,923	0.01%
2021/12/07	100.2	35.04	21	34.81	34.45	79.2	86,353	0.09%
2021/12/06	17.3	34.24	1	34.15	34.15	16.3	85,453	0.02%
2021/12/03	24	34.72	3	34.47	34.60	21	85,788	0.02%
2021/12/02	28.1	34.31	4	34.66	34.00	24.1	85,774	0.03%
2021/12/01	25	35.32	15	35.19	35.05	10	85,773	0.01%
2021/11/30	38.1	35.67	19.1	35.62	35.60	19	85,693	0.02%
2021/11/29	9.4	34.92	78	34.90	35.00	-68.7	86,284	-0.08%
2021/11/26	58	35.91	11	35.73	35.60	47	87,332	0.05%
2021/11/25	32	37.66	27.3	37.59	36.70	4.7	87,346	0.01%
2021/11/24	27	37.46	14	37.33	37.60	13	88,214	0.01%
2021/11/23	55.2	39.16	57.1	38.74	37.75	-1.9	88,078	0.00%
2021/11/22	42.5	38.73	72.2	38.76	38.50	-29.6	87,833	-0.03%
2021/11/19	80.2	37.99	94.6	38.37	38.85	-14.5	86,945	-0.02%
2021/11/18	31.1	35.68	98	35.65	36.20	-66.9	84,338	-0.08%
2021/11/17	13.1	34.17	20	34.30	34.80	-6.9	83,529	-0.01%
2021/11/16	31.4	32.91	125.3	32.66	33.05	-93.9	84,033	-0.11%	大賣/
2021/11/15	56.1	31.63	43	32.02	31.65	13.1	83,579	0.02%
2021/11/12	7	32.64	6	32.48	32.40	1	82,778	0.00%
2021/11/11	4	32.74	15	32.76	32.75	-11	82,458	-0.01%
2021/11/10	146.2	33.12	50	32.69	32.75	96.2	82,591	0.12%	大買/
2021/11/09	16	34.65	24	34.68	34.50	-8	81,346	-0.01%
2021/11/08	3	34.67	132	34.94	34.60	-129	81,068	-0.16%	大賣/鉅額交易
2021/11/05	1	34.00	9.1	34.25	34.20	-8.1	80,450	-0.01%
2021/11/04	90	34.17	16	34.28	33.95	74	80,248	0.09%
2021/11/03	9.1	33.75	3	33.82	33.60	6.1	80,239	0.01%
2021/11/02	10	33.86	50	33.82	33.55	-40	80,294	-0.05%
2021/11/01	57	34.04	21	34.02	33.70	36	80,105	0.04%
2021/10/29	42.1	34.91	27	35.09	34.40	15.1	79,912	0.02%
2021/10/28	39	34.80	41.1	34.95	34.70	-2.1	79,511	0.00%
2021/10/27	21.1	34.04	54	33.86	34.70	-32.9	79,229	-0.04%
2021/10/26	38	33.68	83	33.54	33.40	-45	79,236	-0.06%
2021/10/25	17	34.22	29	34.05	34.00	-12	79,311	-0.02%
2021/10/22	36	34.72	10	34.38	34.25	26	78,953	0.03%
2021/10/21	52	34.27	75	34.24	34.70	-23	78,280	-0.03%
2021/10/20	43	33.87	36.1	34.40	33.85	7	77,566	0.01%
2021/10/19	87.1	34.78	77.2	34.54	34.30	9.9	76,558	0.01%
2021/10/18	124.3	35.44	69.1	35.58	35.25	55.2	75,478	0.07%	大買/
2021/10/15	52	34.95	77	35.31	35.80	-25	74,309	-0.03%
2021/10/14	114.1	35.29	75.1	35.20	34.55	39	72,805	0.05%	大買/
2021/10/13	53.1	34.40	82.4	34.31	34.60	-29.3	69,990	-0.04%
2021/10/12	35.3	33.87	30	33.80	33.65	5.3	68,007	0.01%
2021/10/08	98.1	34.23	125.1	34.05	33.75	-27	67,142	-0.04%	大賣/
2021/10/07	128	34.39	94	34.38	33.90	34	65,231	0.05%	大買/
2021/10/06	64.1	33.75	66.5	33.94	34.00	-2.4	63,120	0.00%
2021/10/05	58	32.50	107	33.01	33.45	-49	61,172	-0.08%	大賣/
2021/10/04	20	32.11	38	32.08	32.35	-18	59,802	-0.03%
2021/10/01	45	32.28	112.2	31.83	32.00	-67.2	58,780	-0.11%	大賣/
2021/09/30	67.1	32.81	32.1	32.64	32.70	35	57,518	0.06%
2021/09/29	77.6	32.84	109.1	32.76	32.65	-31.5	56,777	-0.06%	大賣/
2021/09/28	158.1	32.83	80	32.74	32.65	78.1	54,838	0.14%	大買/
2021/09/27	166.5	34.20	128.2	33.92	33.75	38.3	53,293	0.07%	大買/大賣/
2021/09/24	363.2	33.93	286	33.86	34.10	77.2	51,001	0.15%	大買/大賣/
2021/09/23	214	33.21	184.7	33.54	34.80	29.3	45,153	0.06%	大買/大賣/
2021/09/22	337.3	33.26	320.1	33.58	31.65	17.2	40,445	0.04%	大買/大賣/
2021/09/17	76.3	32.37	109.8	32.74	33.40	-33.5	33,482	-0.10%	大賣/
2021/09/16	28	30.20	41	30.36	30.40	-13	30,901	-0.04%
2021/09/15	6	29.64	19	29.52	29.65	-13	30,050	-0.04%
2021/09/14	17	29.15	36	29.09	29.25	-19	29,755	-0.06%
2021/09/13	40	29.28	15	29.13	29.10	25	29,514	0.08%
2021/09/10	12	28.63	10	28.46	28.50	2	29,188	0.01%
2021/09/09	13	28.07	6.5	28.44	28.60	6.6	29,060	0.02%
2021/09/08	56	27.98	56.1	27.94	27.90	-0.1	28,911	0.00%
2021/09/07	37	28.96	41	28.87	28.85	-4	28,391	-0.01%
2021/09/06	40	29.11	59	29.23	28.60	-19	28,070	-0.07%
2021/09/03	76	29.87	61	29.65	29.65	15	27,372	0.05%
2021/09/02	118	30.51	175.1	30.71	29.75	-57.1	26,649	-0.21%	大買/大賣/
2021/09/01	106.1	31.54	59	31.57	31.70	47.1	24,832	0.19%	大買/
2021/08/31	54	30.29	55.1	30.32	30.55	-1.1	23,255	0.00%
2021/08/30	155.6	30.09	55.2	30.15	30.30	100.4	22,256	0.45%	大買/
2021/08/27	58.2	29.07	36	28.95	29.40	22.2	20,464	0.11%
2021/08/26	59	28.67	36.3	28.65	28.30	22.7	19,580	0.12%
2021/08/25	13.3	28.37	11	28.40	28.25	2.3	18,392	0.01%
2021/08/24	33	28.19	39	28.22	28.35	-6	17,703	-0.03%
2021/08/23	32	27.86	12	28.15	27.85	20	16,716	0.12%
2021/08/20	95	27.92	58.2	27.99	28.00	36.8	15,421	0.24%
2021/08/19	9	26.15	12	26.31	26.30	-3	13,922	-0.02%
2021/08/17	1	25.20	0	0.00	25.15	1	13,451	0.01%
2021/08/16	9	25.27	6	25.02	24.95	3	13,491	0.02%
2021/08/12	5	26.22	6	26.34	26.30	-1	12,906	-0.01%
2021/08/11	7	25.90	63	26.15	25.50	-56	13,049	-0.43%
2021/08/10	1	26.20	0	0.00	25.90	1	13,174	0.01%
2021/08/09	7	26.94	9	27.44	26.20	-2	13,468	-0.01%
2021/08/06	10	26.98	3	27.13	27.20	7	13,136	0.05%
2021/08/05	1	26.50	3	26.93	27.00	-2	13,310	-0.02%
2021/08/04	13	26.75	14	26.94	26.70	-1	13,735	-0.01%
2021/08/03	17.2	27.21	4	27.30	27.40	13.2	13,595	0.10%
2021/08/02	25	26.97	17	26.74	27.25	8	13,319	0.06%
2021/07/30	24	26.25	5	26.12	26.05	19	12,791	0.15%
2021/07/29	33	25.04	13.2	25.03	25.70	19.8	12,223	0.16%
2021/07/28	6	23.94	0	0.00	24.00	6	11,653	0.05%
2021/07/27	6	24.15	2.2	23.99	24.00	3.8	12,083	0.03%
2021/07/26	4	23.93	0	0.00	23.90	4	12,524	0.03%
2021/07/23	5.2	24.15	0	0.00	24.05	5.2	12,954	0.04%
2021/07/22	2	23.95	16	24.24	23.95	-14	14,017	-0.10%
2021/07/21	9	24.43	4	24.38	23.90	5	15,752	0.03%
2021/07/20	0	0.00	5	23.94	23.90	-5	15,822	-0.03%
2021/07/19	0	0.00	1	24.05	24.10	-1	15,988	-0.01%
2021/07/16	3	24.32	0	0.00	24.30	3	16,489	0.02%
2021/07/15	0	0.00	5	24.36	24.45	-5	16,845	-0.03%
2021/07/14	1	24.00	1.2	24.08	23.95	-0.2	16,992	0.00%
2021/07/13	4	24.25	7	24.29	24.15	-3	17,531	-0.02%
2021/07/12	1	24.40	2	24.75	24.40	-1	17,590	-0.01%
2021/07/09	9.1	24.43	0	0.00	24.60	9.1	17,700	0.05%
2021/07/08	0.1	24.80	19	24.74	24.80	-18.9	17,927	-0.11%
2021/07/07	2	24.35	4	24.51	24.35	-2	18,198	-0.01%
2021/07/06	4	24.45	5	24.23	24.25	-1	18,397	-0.01%
2021/07/05	1	24.40	3	24.57	24.50	-2	18,573	-0.01%
2021/07/02	4	24.48	1	24.45	24.40	3	18,694	0.02%
2021/07/01	3	24.67	4	24.63	24.55	-1	18,914	-0.01%
2021/06/30	30	25.33	11	25.38	24.70	19	19,271	0.10%
2021/06/29	9	25.01	16	25.07	25.30	-7	18,860	-0.04%
2021/06/28	1	23.95	0	0.00	24.00	1	18,604	0.01%
2021/06/25	0	0.00	2	24.25	24.05	-2	18,732	-0.01%
2021/06/24	8	24.41	2	24.23	24.20	6	18,880	0.03%
2021/06/23	0	0.00	1	24.05	24.30	-1	19,086	-0.01%
2021/06/22	1	24.00	0	0.00	23.85	1	19,419	0.01%
2021/06/21	5	24.10	6	24.20	23.70	-1	19,485	-0.01%
2021/06/18	7	25.31	1	25.00	24.90	6	19,544	0.03%
2021/06/17	2	25.48	0	0.00	25.35	2	19,736	0.01%
2021/06/16	0	0.00	5	25.32	25.45	-5	20,060	-0.02%
2021/06/15	4	25.35	20	25.31	25.30	-16	20,441	-0.08%
2021/06/11	0	0.00	5	25.06	24.85	-5	20,965	-0.02%
2021/06/10	2	24.85	0	0.00	24.90	2	21,728	0.01%
2021/06/09	5	25.00	0.2	25.12	24.90	4.9	23,096	0.02%
2021/06/08	3	24.85	6	25.17	25.15	-3	23,725	-0.01%
2021/06/07	6	24.75	2	24.83	24.70	4	23,989	0.02%
2021/06/04	2	24.93	0	0.00	24.85	2	24,307	0.01%
2021/06/03	0	0.00	6	24.98	25.10	-6	24,689	-0.02%
2021/06/02	5	24.84	26	24.78	25.00	-21	25,482	-0.08%
2021/06/01	2	24.95	3	24.93	24.85	-1	26,165	0.00%
2021/05/31	0	0.00	2	24.75	24.85	-2	27,251	-0.01%
2021/05/28	2	25.00	10	25.08	24.90	-8	30,057	-0.03%
2021/05/27	0	0.00	8	24.88	25.00	-8	33,968	-0.02%
2021/05/26	1	23.95	4	24.10	24.35	-3	34,764	-0.01%
2021/05/25	3	23.88	1	23.80	23.80	2	35,093	0.01%
2021/05/24	0	0.00	16	23.70	23.85	-16	35,637	-0.04%
2021/05/21	4	23.24	2	23.35	23.25	2	35,875	0.01%
2021/05/20	9	23.21	2	23.33	23.00	7	36,456	0.02%
2021/05/19	4	22.79	15	22.89	23.35	-11	37,310	-0.03%
2021/05/18	2	21.95	15	22.25	22.40	-13	38,202	-0.03%
2021/05/17	51	20.43	60	20.80	20.55	-9	38,268	-0.02%
2021/05/14	7	22.67	10	22.53	22.50	-3	38,046	-0.01%
2021/05/13	14	22.02	5	22.06	22.30	9	37,874	0.02%
2021/05/12	46.2	22.49	42	22.00	22.90	4.2	37,688	0.01%
2021/05/11	69	24.91	10	24.10	24.25	59	37,222	0.16%
2021/05/10	1	25.70	3.4	25.71	25.70	-2.4	37,091	-0.01%
2021/05/07	6	25.55	6	25.36	25.65	0	37,745	0.00%
2021/05/06	5	24.71	2	24.75	24.60	3	37,769	0.01%
2021/05/05	15	24.86	2	24.75	24.55	13	37,819	0.03%
2021/05/04	10	25.22	23	24.98	24.70	-13	38,316	-0.03%
2021/05/03	7	26.07	25.5	25.98	25.75	-18.5	38,045	-0.05%
2021/04/29	17	27.26	39	27.38	27.00	-22	37,927	-0.06%
2021/04/28	107	28.48	104.2	28.29	27.95	2.8	37,887	0.01%	大買/大賣/
2021/04/27	36	28.40	52.3	28.02	28.55	-16.3	37,354	-0.04%
2021/04/26	26	27.12	45	27.23	26.90	-19	36,776	-0.05%
2021/04/23	5	27.05	4	26.91	26.85	1	36,871	0.00%
2021/04/22	17	27.06	8.1	27.19	26.60	8.9	36,995	0.02%
2021/04/21	9	27.38	15.3	27.43	27.25	-6.3	36,807	-0.02%
2021/04/20	9	27.16	3	27.10	27.20	6	36,858	0.02%
2021/04/19	12	27.57	9	27.02	27.30	3	37,612	0.01%
2021/04/16	3	26.47	5	26.52	26.50	-2	37,472	-0.01%
2021/04/15	2	26.30	7	26.31	26.15	-5	37,690	-0.01%
2021/04/14	15	25.91	7	25.91	25.80	8	38,428	0.02%
2021/04/13	24	26.58	32	26.73	26.30	-8	38,688	-0.02%
2021/04/12	3	26.38	8	26.43	26.30	-5	38,729	-0.01%
2021/04/09	14	26.78	10	26.71	26.70	4	39,016	0.01%
2021/04/08	11	27.08	2	27.08	27.10	9	39,108	0.02%
2021/04/07	10	27.09	2	27.25	27.25	8	39,792	0.02%
2021/04/06	10.1	26.48	23.5	26.66	26.60	-13.4	40,441	-0.03%
2021/04/01	3.1	26.82	4	26.90	26.85	-0.9	40,937	0.00%
2021/03/31	7	27.25	7	27.29	27.05	0	41,837	0.00%
2021/03/30	1.1	27.31	5.5	27.50	27.30	-4.4	43,385	-0.01%
2021/03/29	7.1	27.64	6	27.70	27.50	1.1	45,564	0.00%
2021/03/26	8	27.68	13	27.87	27.60	-5	47,627	-0.01%
2021/03/25	15	27.87	17	27.86	27.60	-2	48,995	0.00%
2021/03/24	7	27.66	4	27.65	27.50	3	50,804	0.01%
2021/03/23	20	27.25	13	27.28	27.10	7	51,779	0.01%
2021/03/22	7	27.21	12	27.43	27.40	-5	52,246	-0.01%
2021/03/19	11	27.62	13	27.63	27.50	-2	52,776	0.00%
2021/03/18	15	28.11	6	28.08	28.05	9	54,426	0.02%
2021/03/17	24	28.52	29	28.76	28.20	-5	55,388	-0.01%
2021/03/16	34	29.22	18	29.40	28.85	16	57,510	0.03%
2021/03/15	60	29.09	64	29.04	28.95	-4	57,333	-0.01%
2021/03/12	5	28.13	9	28.36	28.15	-4	56,117	-0.01%
2021/03/11	1.8	27.79	1	27.75	27.95	0.8	55,758	0.00%
2021/03/10	6	28.23	18	28.09	27.90	-12	55,657	-0.02%
2021/03/09	4	27.81	9	28.03	28.35	-5	55,980	-0.01%
2021/03/08	23	28.08	44	28.16	28.15	-21	55,962	-0.04%
2021/03/05	42	28.52	38	28.50	28.45	4	55,390	0.01%
2021/03/04	75	28.77	90	28.88	28.20	-15	55,682	-0.03%
2021/03/03	158	29.79	121.3	29.69	29.35	36.7	55,313	0.07%	大買/大賣/
2021/03/02	159	29.33	211	29.67	29.45	-52	52,522	-0.10%	大買/大賣/
2021/02/26	44	28.21	38	27.63	27.95	6	48,714	0.01%
2021/02/25	8	27.43	127	27.39	27.50	-119	47,957	-0.25%	大賣/鉅額交易
2021/02/24	31	27.21	47	27.46	27.20	-16	47,557	-0.03%
2021/02/23	5	27.30	31	27.18	27.00	-26	47,006	-0.06%
2021/02/22	41	27.14	34	27.16	26.95	7	46,677	0.01%
2021/02/19	62	27.22	83	27.51	27.45	-21	46,058	-0.05%
2021/02/18	75.1	26.70	101	26.59	27.45	-25.9	45,195	-0.06%	大賣/
2021/02/17	3	25.48	58	25.58	25.55	-55	44,094	-0.12%
2021/02/05	22	25.21	5	25.55	25.10	17	43,931	0.04%
2021/02/04	20	25.25	17	25.50	25.35	3	43,843	0.01%
2021/02/03	55	25.25	39	25.65	25.15	16	43,840	0.04%
2021/02/02	6	25.11	0	0.00	25.00	6	43,770	0.01%
2021/02/01	26	25.00	3	25.08	25.10	23	43,710	0.05%
2021/01/29	70	25.74	95	26.14	25.20	-25	43,600	-0.06%
2021/01/28	3	24.83	5	24.90	24.90	-2	42,959	0.00%
2021/01/27	11	25.86	15	25.85	25.60	-4	43,016	-0.01%
2021/01/26	71	26.41	33	26.65	25.90	38	43,276	0.09%
2021/01/25	3	26.05	1.1	26.16	26.10	2	42,870	0.00%
2021/01/22	3	26.42	11	26.40	26.50	-8	42,980	-0.02%
2021/01/21	32	26.31	10	26.21	26.20	22	42,821	0.05%
2021/01/20	14	25.75	11	25.94	25.55	3	42,792	0.01%
2021/01/19	33.2	26.69	38.2	26.77	26.85	-5	42,639	-0.01%
2021/01/18	16.2	25.06	27	24.79	25.15	-10.8	42,172	-0.03%
2021/01/15	13	25.10	14	24.95	24.45	-1	44,252	0.00%
2021/01/14	24	25.27	8	25.23	25.20	16	44,550	0.04%
2021/01/13	49	25.29	81.3	25.24	25.15	-32.3	44,557	-0.07%
2021/01/12	66	25.19	19.6	24.24	25.40	46.4	44,187	0.11%
2021/01/11	20.3	24.68	7	24.51	24.40	13.3	43,320	0.03%
2021/01/08	4.5	25.01	5	25.19	25.10	-0.5	42,925	0.00%
2021/01/07	33	25.15	41	25.22	25.35	-8	42,587	-0.02%
2021/01/06	46	26.39	44	25.97	25.70	2	41,820	0.00%
2021/01/05	25	26.40	8	26.15	26.15	17	41,312	0.04%
2021/01/04	14	26.85	5	27.02	26.80	9	40,929	0.02%
2020/12/31	23	26.36	6	26.46	26.45	17	40,482	0.04%
2020/12/30	36	26.77	20	26.88	26.55	16	40,208	0.04%
2020/12/29	78	26.29	17	26.41	26.15	61	39,361	0.15%
2020/12/28	87	27.08	11	27.25	26.80	76	38,445	0.20%
2020/12/25	44	27.20	30	27.12	26.95	14	37,476	0.04%
2020/12/24	84.1	28.37	65	28.48	27.55	19.1	36,509	0.05%
2020/12/23	72.3	27.81	84	27.63	28.35	-11.7	34,770	-0.03%
2020/12/22	99.6	28.44	66	28.42	27.90	33.6	32,390	0.10%
2020/12/21	53.5	28.00	52.5	27.69	27.30	1	30,176	0.00%
2020/12/18	129	27.46	45.1	27.11	27.60	83.9	28,570	0.29%	大買/
2020/12/17	45.3	25.62	46	25.65	25.65	-0.7	26,353	0.00%
2020/12/16	11	24.86	12	25.01	24.75	-1	25,278	0.00%
2020/12/15	77	24.71	36	24.73	24.45	41	24,972	0.16%
2020/12/14	53.4	25.02	62	24.92	25.05	-8.7	24,158	-0.04%
2020/12/11	42.5	23.67	15	23.72	23.20	27.5	22,119	0.12%
2020/12/10	47	23.81	49	23.52	24.10	-2	20,722	-0.01%
2020/12/09	6	21.88	189	21.53	21.95	-183	17,953	-1.02%	大賣/鉅額交易
2020/12/08	1	21.35	3	21.48	21.10	-2	17,339	-0.01%
2020/12/07	10	21.38	9	21.30	21.10	1	17,206	0.01%
2020/12/04	14	21.38	27	21.60	21.45	-13	16,907	-0.08%
2020/12/03	55	21.73	29	21.93	21.55	26	16,642	0.16%
2020/12/02	5	21.25	19	21.29	21.10	-14	16,009	-0.09%
2020/12/01	2	20.65	20	20.63	20.65	-18	15,642	-0.12%
2020/11/30	69	21.31	23.2	21.04	21.05	45.8	15,457	0.30%
2020/11/27	38	20.32	16	19.72	20.90	22	14,382	0.15%
2020/11/26	6	19.03	0	0.00	19.00	6	13,669	0.04%
2020/11/25	41	19.30	1	19.20	19.10	40	13,591	0.29%
2020/11/24	2	18.80	5	18.70	18.90	-3	13,380	-0.02%
2020/11/23	16	19.13	1.5	19.08	19.05	14.5	13,170	0.11%
2020/11/20	4	19.13	0	0.00	19.10	4	13,132	0.03%
2020/11/17	0	0.00	3	19.55	19.60	-3	13,063	-0.02%
2020/11/16	3	19.73	20	19.90	19.65	-17	13,075	-0.13%
2020/11/13	43	19.50	0	0.00	19.40	43	13,079	0.33%
2020/11/12	5	19.92	0	0.00	19.90	5	12,903	0.04%
2020/11/11	4	20.38	0	0.00	20.30	4	12,909	0.03%
2020/11/10	0	20.50	0	0.00	20.35	0	13,029	0.00%
2020/11/06	3	20.40	0	0.00	20.40	3	13,320	0.02%
2020/11/05	0	0.00	2	20.55	20.35	-2	13,489	-0.01%
2020/11/04	3	20.35	3	20.60	20.50	0	13,652	0.00%
2020/11/03	17	20.21	41	20.78	20.45	-24	13,803	-0.17%
2020/11/02	37	20.79	4	20.94	20.70	33	14,771	0.22%
2020/10/30	25	21.23	0	0.00	21.05	25	14,819	0.17%
2020/10/29	36	20.68	5	20.82	20.80	31	14,802	0.21%
2020/10/28	46	20.91	1	20.85	20.65	45	15,384	0.29%
2020/10/27	20	20.70	10	20.65	20.50	10	15,963	0.06%
2020/10/26	29	21.51	41	21.95	21.20	-12	15,584	-0.08%
2020/10/23	88	22.51	162	22.65	22.80	-74	14,694	-0.50%	大賣/
2020/10/22	15	20.23	3	20.93	21.35	12	12,221	0.10%
2020/10/21	6	19.33	5	19.55	19.45	1	11,583	0.01%
2020/10/20	0	0.00	5	18.95	19.15	-5	11,223	-0.04%
2020/10/16	0	0.00	10	18.25	17.70	-10	11,020	-0.09%
2020/10/15	0	0.00	0.8	17.80	18.10	-0.8	10,953	-0.01%
2020/10/14	0	0.00	120	17.22	18.00	-120	10,937	-1.10%	大賣/鉅額交易
2020/10/13	0	0.00	20	18.25	18.40	-20	10,802	-0.19%
2020/10/12	80	18.06	0	0.00	18.15	80	10,734	0.75%
2020/10/08	80	17.83	3	17.73	18.00	77	10,751	0.72%
2020/10/07	60	17.55	0	17.60	17.60	60	10,680	0.56%
2020/09/29	0	0.00	2	17.00	17.05	-2	10,731	-0.02%
2020/09/28	2	15.25	0	0.00	15.50	2	10,501	0.02%
2020/09/22	1	15.15	0	0.00	15.30	1	10,741	0.01%
2020/09/21	6	15.21	0	0.00	15.55	6	10,856	0.06%
2020/09/14	4	16.30	10	16.40	16.45	-6	10,403	-0.06%
2020/09/03	5	17.82	0	0.00	17.90	5	10,287	0.05%
2020/09/01	0	0.00	1	17.45	17.50	-1	10,281	-0.01%
2020/08/25	0	0.00	10	17.35	17.40	-10	10,385	-0.10%
2020/08/20	0	0.00	10	17.20	16.65	-10	10,557	-0.09%
2020/08/17	10	17.15	0	0.00	17.30	10	10,380	0.10%
2020/08/14	15	16.60	0	0.00	17.00	15	10,252	0.15%
2020/08/13	0	0.00	1	16.45	16.50	-1	10,026	-0.01%
2020/08/12	15	14.73	0	0.00	15.00	15	9,610	0.16%
2020/08/10	6	14.93	0	0.00	14.65	6	9,182	0.07%
2020/08/06	25	14.20	0	0.00	13.05	25	8,558	0.29%
2020/08/03	7	14.94	0	0.00	14.40	7	6,652	0.11%
2020/07/31	22	16.01	0	0.00	16.00	22	6,086	0.36%
2020/07/23	15	21.12	0	0.00	21.20	15	6,055	0.25%
2020/07/21	15	21.33	0	0.00	21.20	15	6,209	0.24%
2020/07/16	0	0.00	2	21.73	21.60	-2	6,405	-0.03%
2020/07/14	0	0.00	5	21.25	21.40	-5	6,460	-0.08%
2020/07/13	0	0.00	7	21.36	21.40	-7	6,513	-0.11%
2020/07/10	0	0.00	10	20.70	20.80	-10	6,805	-0.15%
2020/07/02	0	0.00	27	18.90	20.10	-27	7,197	-0.37%
2020/06/30	10	21.00	0	0.00	21.00	10	7,451	0.13%
2020/06/29	6	21.44	10	21.40	21.35	-4	7,376	-0.05%
2020/06/23	0	0.00	5	21.00	21.10	-5	7,459	-0.07%
2020/06/22	0	0.00	1	21.00	20.90	-1	7,524	-0.01%
2020/06/18	1	21.10	0	0.00	21.10	1	7,621	0.01%
2020/06/15	1	20.75	1	21.00	20.90	0	7,936	0.00%
2020/06/11	1	21.55	0	0.00	21.10	1	8,162	0.01%
2020/06/05	0	0.00	5.3	21.84	21.80	-5.3	8,542	-0.06%
2020/06/04	1	21.75	0	0.00	21.75	1	8,587	0.01%
2020/06/03	0	0.00	10	21.88	21.95	-10	8,648	-0.12%
2020/06/02	0	0.00	10	21.30	21.70	-10	8,681	-0.12%
2020/06/01	0	0.00	4	21.45	21.15	-4	8,641	-0.05%
2020/05/29	10	20.20	0	0.00	20.75	10	8,590	0.12%
2020/05/28	1	20.45	11	20.24	20.20	-10	8,300	-0.12%
2020/05/27	11	20.19	0	0.00	20.25	11	8,301	0.13%
2020/05/25	20	19.94	10	20.00	20.10	10	8,346	0.12%
2020/05/22	1	20.20	0	0.00	20.40	1	8,342	0.01%
2020/05/20	0	0.00	1.1	20.45	20.60	-1.1	8,366	-0.01%
2020/05/18	1	20.00	0	0.00	20.00	1	8,637	0.01%
2020/05/14	12	20.99	18	20.69	20.50	-6	8,683	-0.07%
2020/05/13	28	21.14	16	21.40	21.20	12	8,698	0.14%
2020/05/12	10	21.00	10	21.00	20.90	0	8,665	0.00%
2020/05/11	0	0.00	3	21.48	21.40	-3	8,647	-0.03%
2020/05/08	15	21.90	0	0.00	21.80	15	8,641	0.17%
2020/05/07	5	22.20	6	22.01	21.90	-1	8,568	-0.01%
2020/05/06	18	22.95	21	23.62	22.70	-3	8,363	-0.04%
2020/05/05	15	21.12	20	21.35	21.85	-5	7,974	-0.06%
2020/04/30	6	21.60	6	21.85	21.50	0	7,860	0.00%
2020/04/29	19	21.06	2	21.20	21.05	17	7,796	0.22%
2020/04/28	1	21.10	0	0.00	20.90	1	7,859	0.01%
2020/04/23	1	21.70	0	0.00	21.70	1	7,924	0.01%
2020/04/14	1	22.70	0	0.00	22.60	1	7,353	0.01%
2020/04/13	1	22.70	0	0.00	22.60	1	7,245	0.01%
2020/04/08	0	0.00	1	22.45	22.80	-1	7,182	-0.01%
2020/04/07	1	22.55	47.5	22.30	22.45	-46.5	7,275	-0.64%
2020/04/06	0	0.00	0.1	22.15	22.15	-0.1	7,363	0.00%
2020/04/01	0	0.00	5	21.20	20.90	-5	7,208	-0.07%
2020/03/26	5	19.38	0	0.00	19.50	5	6,850	0.07%
2020/03/19	0	0.00	3	17.40	17.30	-3	6,753	-0.04%
2020/03/18	0	0.00	5.9	18.11	18.15	-5.9	6,706	-0.09%
2020/03/16	1	18.30	0	0.00	18.05	1	6,617	0.02%
2020/03/13	1	16.95	0	0.00	18.30	1	6,603	0.02%
2020/03/12	1	18.75	50	19.20	18.75	-49	6,414	-0.76%
2020/03/11	1	20.40	0	0.00	19.70	1	6,388	0.02%
2020/03/06	50	21.35	0	0.00	21.10	50	6,310	0.79%
2020/03/05	0	0.00	6	22.20	22.30	-6	6,333	-0.09%
2020/03/03	0	0.00	1	21.45	21.10	-1	6,675	-0.01%
2020/02/27	0	0.00	1	21.10	21.05	-1	7,238	-0.01%
2020/02/25	0	0.00	2	22.05	22.05	-2	7,505	-0.03%
2020/02/20	1	23.00	0	0.00	22.60	1	7,908	0.01%
2020/02/19	0	0.00	13	23.20	23.40	-13	8,037	-0.16%
2020/02/17	45	22.05	0	0.00	22.10	45	8,315	0.54%
2020/02/13	1	21.50	1	21.40	21.45	0	8,289	0.00%
2020/02/11	5	21.15	0	0.00	21.20	5	8,321	0.06%
2020/02/10	0	0.00	2	20.15	20.60	-2	8,298	-0.02%
2020/02/07	0	0.00	0.2	20.25	20.40	-0.2	8,401	0.00%
2020/02/05	2	19.85	3	19.85	19.85	-1	8,454	-0.01%
2020/02/04	2	19.30	0	0.00	19.30	2	8,606	0.02%
2020/01/31	2	19.28	50	19.41	19.60	-48	8,952	-0.54%
2020/01/30	2	19.95	2	20.50	19.50	0	8,958	0.00%
2020/01/09	0	0.00	1	20.85	20.80	-1	9,054	-0.01%
2020/01/03	0	0.00	2	21.05	20.70	-2	9,254	-0.02%
2020/01/02	1	21.15	1	21.10	21.05	0	9,261	0.00%
2019/12/31	0	0.00	1	21.55	21.00	-1	9,260	-0.01%
2019/12/30	2	21.38	9	21.90	22.10	-7	9,115	-0.08%
2019/12/26	1	20.65	2	20.50	20.60	-1	8,963	-0.01%
2019/12/20	0	0.00	5	21.00	20.95	-5	9,165	-0.05%
2019/12/19	0	0.00	1	20.80	20.70	-1	9,054	-0.01%
2019/12/16	0	0.00	20	20.70	20.60	-20	9,144	-0.22%
2019/12/12	11.9	20.97	1	21.50	20.90	10.9	9,128	0.12%
2019/12/11	1	21.00	0	0.00	20.90	1	9,098	0.01%
2019/12/10	4	21.20	0	0.00	21.05	4	9,126	0.04%
2019/12/06	0	0.00	1	21.20	21.25	-1	9,171	-0.01%
2019/12/05	2	21.50	0	0.00	21.30	2	9,158	0.02%
2019/12/02	1	21.50	1	21.50	21.90	0	9,716	0.00%
2019/11/29	3	21.98	1	22.40	22.05	2	9,780	0.02%
2019/11/28	3	22.28	1	22.65	22.05	2	9,713	0.02%
2019/11/27	2	23.33	0.9	23.00	23.15	1.1	9,664	0.01%
2019/11/26	0	0.00	8	23.76	23.70	-8	9,509	-0.08%
2019/11/25	2	22.83	0	0.00	23.10	2	9,259	0.02%
2019/11/22	3	22.78	2	22.98	22.85	1	9,413	0.01%
2019/11/21	6	22.32	12	22.03	22.40	-6	9,351	-0.06%
2019/11/20	0	0.00	8	21.54	21.85	-8	9,359	-0.09%
2019/11/19	1	20.40	5	20.69	20.95	-4	9,542	-0.04%
2019/11/18	8	20.23	1	20.70	20.30	7	9,567	0.07%
2019/11/15	1	19.05	4	19.51	20.10	-3	9,415	-0.03%
2019/11/14	0	0.00	21	18.20	18.30	-21	8,991	-0.23%
2019/11/11	0	0.00	2	18.00	18.15	-2	9,043	-0.02%
2019/11/07	3	18.33	0	0.00	18.35	3	9,117	0.03%
2019/11/06	10	18.15	0	0.00	18.40	10	9,184	0.11%
2019/11/05	10	18.15	0	0.00	18.50	10	9,259	0.11%
2019/11/04	20	18.40	0	0.00	18.45	20	9,313	0.21%
2019/11/01	0	0.00	2	18.25	18.25	-2	9,375	-0.02%
2019/10/31	8	18.47	1	18.45	18.30	7	9,334	0.07%
2019/10/29	7	18.13	0	0.00	17.90	7	9,265	0.08%
2019/10/24	0	0.00	1	17.30	17.70	-1	9,428	-0.01%
2019/10/21	0	0.00	0.3	17.10	17.20	-0.3	9,536	0.00%
2019/10/17	1	17.25	0	0.00	17.15	1	9,685	0.01%
2019/10/16	0	0.00	1	17.30	17.25	-1	9,792	-0.01%
2019/10/09	21	16.62	1	16.65	16.75	20	10,380	0.19%
2019/10/08	3	16.75	3	16.73	16.65	0	10,868	0.00%
2019/10/07	0	0.00	1	16.35	16.35	-1	11,267	-0.01%
2019/10/04	1	16.30	0	0.00	16.25	1	11,757	0.01%
2019/10/02	0	0.00	0.9	16.60	16.70	-0.9	12,267	-0.01%
2019/10/01	1	16.85	1	16.70	16.70	0	12,426	0.00%
2019/09/26	4	17.43	0	0.00	17.25	4	12,731	0.03%
2019/09/25	0	0.00	2	17.80	17.70	-2	12,983	-0.02%
2019/09/23	10	18.00	10	18.10	18.00	0	13,865	0.00%
2019/09/20	5	18.10	2	18.10	18.10	3	14,276	0.02%
2019/09/19	2	17.35	2	17.75	17.65	0	14,462	0.00%
2019/09/18	0	0.00	0.1	17.70	17.80	-0.1	14,824	0.00%
2019/09/17	1	17.45	2	17.80	17.85	-1	15,174	-0.01%
2019/09/16	1	17.70	1	18.00	17.75	0	15,601	0.00%
2019/09/12	0	0.00	3	17.77	17.80	-3	15,642	-0.02%
2019/09/11	2	17.30	0	0.00	17.35	2	15,995	0.01%
2019/09/10	1	17.40	9	17.54	17.25	-8	16,545	-0.05%
2019/09/06	8	17.15	0	0.00	17.30	8	16,931	0.05%
2019/09/05	1	16.70	4	17.01	17.15	-3	17,301	-0.02%
2019/09/04	2	16.45	3	16.40	16.95	-1	17,261	-0.01%
2019/09/03	3	17.10	3	16.95	16.85	0	17,605	0.00%
2019/09/02	0	0.00	1	17.50	17.35	-1	17,774	-0.01%
2019/08/26	1	16.50	0	0.00	17.10	1	18,631	0.01%
2019/08/23	9	16.89	1	16.80	17.20	8	18,586	0.04%
2019/08/20	9	18.37	0	0.00	18.45	9	19,025	0.05%
2019/08/19	0	0.00	4	18.80	18.60	-4	19,267	-0.02%
2019/08/16	3	18.47	0	0.00	18.70	3	19,623	0.02%
2019/08/15	1	18.50	1	18.70	18.70	0	19,732	0.00%
2019/08/14	0	0.00	2	18.83	18.90	-2	19,820	-0.01%
2019/08/13	2	18.45	0	0.00	18.70	2	19,818	0.01%
2019/08/12	0	0.00	1	18.80	19.10	-1	19,738	-0.01%
2019/08/08	2	18.80	1	18.90	18.75	1	19,845	0.01%
2019/08/07	1	18.50	2	18.60	18.75	-1	19,921	-0.01%
2019/08/06	2	18.45	3	18.85	19.00	-1	19,922	-0.01%
2019/08/01	4	19.24	2	19.95	19.15	2	20,065	0.01%
2019/07/31	22	19.70	22	19.88	20.20	0	20,011	0.00%
2019/07/30	5	19.88	11	19.74	19.75	-6	19,903	-0.03%
2019/07/29	21	19.60	28	19.46	19.60	-7	19,826	-0.04%
2019/07/26	23	18.91	20	19.25	19.25	3	19,774	0.02%
2019/07/25	1	19.45	1	19.75	19.50	0	19,590	0.00%
2019/07/24	21	19.60	21	19.85	19.85	0	19,639	0.00%
2019/07/23	10	19.85	5	19.75	19.95	5	19,602	0.03%
2019/07/22	0	0.00	5	19.65	19.80	-5	19,561	-0.03%
2019/07/19	0	0.00	3	19.58	19.65	-3	19,570	-0.02%
2019/07/18	25	19.33	21	19.49	19.20	4	19,505	0.02%
2019/07/17	1	19.35	0	0.00	19.25	1	19,357	0.01%
2019/07/16	20	19.45	35	19.11	19.45	-15	19,196	-0.08%
2019/07/15	21	19.00	54	18.80	19.00	-33	19,103	-0.17%
2019/07/12	31	18.54	1	18.45	18.45	30	18,755	0.16%
2019/07/11	22	18.66	32	18.88	18.75	-10	18,384	-0.05%
2019/07/10	5	18.80	41	18.92	18.95	-36	18,198	-0.20%
2019/07/09	40	18.49	15	18.50	18.50	25	17,815	0.14%
2019/07/08	23	18.72	10	18.90	18.95	13	18,178	0.07%
2019/07/05	20	19.33	0	0.00	19.10	20	18,579	0.11%
2019/07/04	1	19.30	0	0.00	19.35	1	18,778	0.01%
2019/07/03	19	19.35	22	19.80	19.30	-3	18,997	-0.02%
2019/07/02	20	19.50	0	0.00	19.15	20	18,961	0.11%
2019/07/01	0	0.00	73	19.18	19.85	-73	18,755	-0.39%
2019/06/27	1	18.80	0	0.00	18.90	1	18,068	0.01%
2019/06/25	41	19.27	1	18.95	19.05	40	17,867	0.22%
2019/06/24	2	19.20	54	19.51	19.75	-52	17,605	-0.30%
2019/06/21	6	19.83	2	20.28	19.15	4	17,811	0.02%
2019/06/20	2	19.80	3	19.72	19.70	-1	17,353	-0.01%
2019/06/19	4	19.16	3	19.90	19.80	1	17,381	0.01%
2019/06/18	2	19.85	0	0.00	19.15	2	17,041	0.01%
2019/06/17	22	20.48	4	20.56	20.55	18	16,477	0.11%
2019/06/14	27	20.53	22	20.80	20.80	5	16,136	0.03%
2019/06/13	33	20.59	32	21.40	20.80	1	15,965	0.01%
2019/06/12	0	0.00	4	20.68	20.55	-4	15,473	-0.03%
2019/06/11	57	20.53	10	21.05	20.30	47	15,276	0.31%
2019/06/10	13	21.52	0	0.00	21.55	13	14,681	0.09%
2019/06/06	12	21.35	1	22.75	22.10	11	14,340	0.08%
2019/06/05	22	21.13	28	20.97	21.70	-6	13,972	-0.04%
2019/06/04	2	20.63	1	19.55	19.75	1	13,549	0.01%
2019/06/03	1	21.80	0	0.00	21.50	1	13,102	0.01%
2019/05/30	1	21.50	1	22.00	21.50	0	12,901	0.00%
2019/05/29	1	20.85	2	21.23	21.15	-1	12,918	-0.01%
2019/05/27	3	22.37	0	0.00	22.35	3	12,165	0.02%
2019/05/24	2	22.35	0	0.00	22.20	2	12,444	0.02%
2019/05/22	1	23.25	3	23.25	23.05	-2	11,768	-0.02%
2019/05/20	0	0.00	1	22.60	22.65	-1	11,511	-0.01%
2019/05/17	0	0.00	6	22.20	22.25	-6	11,502	-0.05%
2019/05/16	2	22.03	2	22.73	22.10	0	11,616	0.00%
2019/05/15	1	21.60	1	22.20	22.25	0	11,487	0.00%
2019/05/14	1	22.25	2	22.20	22.20	-1	11,365	-0.01%
2019/05/13	12	21.48	0	0.00	21.20	12	11,421	0.11%
2019/05/10	1	23.00	2	22.90	23.10	-1	11,388	-0.01%
2019/05/09	0	0.00	2	22.10	22.05	-2	11,291	-0.02%
2019/05/08	3	22.60	0	0.00	22.85	3	11,204	0.03%
2019/05/07	11	23.05	0	0.00	23.10	11	11,212	0.10%
2019/05/06	0	0.00	1	23.50	23.40	-1	11,262	-0.01%
2019/05/03	1	23.35	0.7	23.20	23.25	0.3	11,260	0.00%
2019/04/30	4	23.68	1	23.65	23.80	3	11,381	0.03%
2019/04/29	2	23.33	0	0.00	23.20	2	11,526	0.02%
2019/04/26	2	23.80	2	23.70	23.65	0	11,647	0.00%
2019/04/25	2	23.50	2	24.23	24.30	0	12,084	0.00%
2019/04/24	1	24.70	0	0.00	24.20	1	12,488	0.01%
2019/04/23	0	0.00	0.5	25.00	25.20	-0.5	12,894	0.00%
2019/04/22	0	0.00	4	25.15	25.05	-4	13,307	-0.03%
2019/04/19	4	24.95	11	25.18	24.90	-7	13,688	-0.05%
2019/04/18	19	25.28	0	24.70	24.70	19	13,872	0.14%
2019/04/17	2	25.85	0	0.00	25.85	2	14,091	0.01%
2019/04/16	14	26.40	17	26.67	26.60	-3	14,126	-0.02%
2019/04/15	2	28.90	0	0.00	27.70	2	14,031	0.01%
2019/04/12	1	28.60	6	29.56	29.50	-5	14,076	-0.04%
2019/04/11	6	29.84	4	30.00	29.55	2	13,466	0.01%
2019/04/10	0	0.00	1	29.00	29.80	-1	13,209	-0.01%
2019/04/09	0	0.00	18	27.34	28.30	-18	13,365	-0.13%
2019/04/08	0	0.00	13	25.40	25.75	-13	13,374	-0.10%
2019/04/03	0	0.00	2.9	23.30	23.45	-2.9	14,466	-0.02%
2019/04/02	1	23.40	0	0.00	23.65	1	15,329	0.01%
2019/04/01	3	23.88	21	24.10	24.15	-18	16,177	-0.11%
2019/03/29	50	24.40	50	24.66	24.30	0	17,091	0.00%
2019/03/28	0	0.00	15	24.44	24.75	-15	17,237	-0.09%
2019/03/26	1	24.70	12	25.14	24.85	-11	17,551	-0.06%
2019/03/25	19	23.73	0	0.00	24.90	19	17,804	0.11%
2019/03/22	7	25.94	1	26.10	25.65	6	18,464	0.03%
2019/03/21	17	25.81	5	25.60	26.15	12	18,702	0.06%
2019/03/20	0	0.00	1	26.75	26.65	-1	18,771	-0.01%
2019/03/18	1	26.30	10	26.20	26.25	-9	19,127	-0.05%
2019/03/15	0	0.00	9	26.41	26.25	-9	19,389	-0.05%
2019/03/14	0	25.65	0	0.00	25.80	0	19,455	0.00%
2019/03/12	0	25.80	1	26.20	26.00	-1	20,047	0.00%
2019/03/11	0	0.00	0.4	25.60	25.65	-0.4	20,284	0.00%
2019/03/08	6	25.59	4	25.56	25.55	2	20,845	0.01%
2019/03/07	7	25.97	2	25.90	25.90	5	23,868	0.02%
2019/03/06	3	26.10	3	26.40	26.05	0	24,135	0.00%
2019/03/05	3	26.20	2	26.30	26.30	1	24,464	0.00%
2019/03/04	2	26.65	10	27.00	26.80	-8	25,052	-0.03%
2019/02/27	5	26.05	69	26.68	26.80	-64	25,603	-0.25%
2019/02/26	18	25.43	17	26.32	26.05	1	25,578	0.00%
2019/02/25	0	0.00	10	26.28	26.40	-10	25,626	-0.04%
2019/02/22	122	26.09	77	27.44	25.90	45	25,797	0.17%	大買/
2019/02/21	0	0.00	7	26.45	26.60	-7	25,444	-0.03%
2019/02/19	2	25.88	0	0.00	25.80	2	26,184	0.01%
2019/02/18	0	0.00	1	26.40	26.05	-1	26,631	0.00%
2019/02/15	1	25.90	7	25.99	25.90	-6	27,270	-0.02%
2019/02/14	1	26.35	2	26.50	26.30	-1	27,498	0.00%
2019/02/13	21	25.96	0	0.00	25.95	21	27,651	0.08%
2019/02/11	10	26.14	0	0.00	25.80	10	28,180	0.04%
2019/01/30	0	0.00	1	26.70	26.90	-1	28,316	0.00%
2019/01/28	50	26.66	0	0.00	26.10	50	29,234	0.17%
2019/01/25	32	27.09	31	27.03	27.10	1	29,464	0.00%
2019/01/24	0	0.00	1	26.65	26.65	-1	29,714	0.00%
2019/01/22	0	0.00	1	26.20	26.25	-1	30,405	0.00%
2019/01/21	10	25.70	10	26.20	26.10	0	31,040	0.00%
2019/01/18	1	25.30	1	25.80	26.10	0	31,328	0.00%
2019/01/17	20	25.60	20	25.85	25.60	0	31,591	0.00%
2019/01/16	20	25.87	13	26.28	25.50	7	32,071	0.02%
2019/01/15	10	26.20	13.1	26.49	26.60	-3.1	32,225	-0.01%
2019/01/14	4	25.31	1	25.50	24.90	3	32,476	0.01%
2019/01/09	2	25.93	0	0.00	27.05	2	33,874	0.01%
2019/01/08	3	27.42	3	26.22	26.45	0	33,861	0.00%
2019/01/07	0	0.00	4	25.95	26.50	-4	33,744	-0.01%
2019/01/03	0	0.00	2	25.60	25.90	-2	34,133	-0.01%
2019/01/02	0	0.00	2	25.95	26.00	-2	34,148	-0.01%
2018/12/28	2	25.00	0	0.00	25.90	2	34,188	0.01%
2018/12/27	10	25.60	10	25.85	25.35	0	33,933	0.00%
2018/12/26	4	25.23	13	25.17	25.15	-9	33,591	-0.03%
2018/12/25	35	23.81	54	24.37	25.00	-19	33,485	-0.06%
2018/12/24	24	25.06	6	25.48	24.30	18	32,466	0.06%
2018/12/22	22	27.72	3	29.58	26.95	19	31,995	0.06%
2018/12/21	32	31.13	10	31.20	29.85	22	31,703	0.07%
2018/12/20	40	33.46	0	0.00	33.15	40	30,989	0.13%
2018/12/19	10	33.65	17	34.64	33.50	-7	30,839	-0.02%
2018/12/18	4	33.58	7	33.41	33.80	-3	30,333	-0.01%
2018/12/17	6	33.70	6.8	31.29	34.00	-0.8	30,131	0.00%
2018/12/14	4	32.40	0	0.00	32.40	4	28,984	0.01%
2018/12/13	4	36.75	0	0.00	35.95	4	28,779	0.01%
2018/12/12	3	36.88	0	0.00	37.15	3	28,657	0.01%
2018/12/11	2	36.68	1	37.20	37.25	1	28,519	0.00%
2018/12/10	6	35.84	2	36.28	35.70	4	28,628	0.01%
2018/12/07	0	0.00	1	37.35	36.95	-1	28,793	0.00%
2018/12/06	0	0.00	6	37.28	37.15	-6	28,827	-0.02%
2018/12/05	6	38.44	0	0.00	38.05	6	28,641	0.02%
2018/12/04	3	39.78	3	40.07	38.80	0	28,707	0.00%
2018/12/03	4	39.56	3	39.82	39.55	1	28,520	0.00%
2018/11/30	5	39.72	4	40.50	40.50	1	28,076	0.00%
2018/11/29	0	0.00	17	40.30	39.85	-17	25,114	-0.07%
2018/11/28	2	39.85	6	39.86	39.50	-4	24,866	-0.02%
2018/11/27	9	40.17	2	41.08	39.60	7	24,623	0.03%
2018/11/26	13	41.65	16.3	40.66	42.40	-3.3	24,142	-0.01%
2018/11/23	7	38.88	7	38.93	39.05	0	23,760	0.00%
2018/11/22	7	39.33	2	39.03	39.00	5	23,704	0.02%
2018/11/21	2	39.85	0	0.00	40.00	2	23,783	0.01%
2018/11/19	6	39.50	0	0.00	39.75	6	23,601	0.03%
2018/11/16	2	40.88	6	40.58	41.00	-4	23,394	-0.02%
2018/11/15	13	40.16	12	39.50	40.30	1	23,108	0.00%
2018/11/14	2	38.43	10	38.80	38.60	-8	22,939	-0.03%
2018/11/13	0	0.00	5	37.80	38.00	-5	22,676	-0.02%
2018/11/12	35	37.94	30	38.20	37.20	5	22,724	0.02%
2018/11/09	0	0.00	7	39.84	39.00	-7	22,757	-0.03%
2018/11/07	2	39.90	3	39.68	40.10	-1	22,718	0.00%
2018/11/06	1	39.50	18	39.74	40.10	-17	22,607	-0.08%
2018/11/05	11	39.90	24	38.80	39.80	-13	22,259	-0.06%
2018/11/02	12	37.13	13	37.12	37.45	-1	21,966	0.00%
2018/11/01	5	37.20	5	37.10	37.20	0	21,945	0.00%
2018/10/31	22	35.50	10	35.50	36.00	12	21,813	0.06%
2018/10/30	4	32.80	4	33.88	33.75	0	21,765	0.00%
2018/10/29	3	34.20	11	33.94	33.90	-8	21,676	-0.04%
2018/10/25	4	36.95	4	36.60	36.95	0	21,657	0.00%
2018/10/24	6	35.72	2	35.35	36.00	4	21,581	0.02%
2018/10/23	10	35.58	12	35.08	35.00	-2	21,479	-0.01%
2018/10/22	8	36.53	8	36.89	37.05	0	21,681	0.00%
2018/10/19	9	37.05	8	37.19	37.50	1	22,296	0.00%
2018/10/18	6	38.92	6	39.63	37.20	0	22,007	0.00%
2018/10/17	4	40.13	8	39.49	41.25	-4	21,744	-0.02%
2018/10/16	3	37.55	3	37.80	37.80	0	21,618	0.00%
2018/10/15	3	38.65	0	0.00	38.00	3	22,531	0.01%
2018/10/12	0	0.00	1	38.00	38.80	-1	23,536	0.00%
2018/10/11	1	38.60	5.3	36.60	38.60	-4.3	25,095	-0.02%
2018/10/09	0	0.00	3	38.45	38.45	-3	26,003	-0.01%
2018/10/08	15	38.31	2	38.35	38.35	13	27,388	0.05%
2018/10/05	10	38.99	17	39.01	39.30	-7	28,407	-0.02%
2018/10/04	4	39.25	3	39.55	39.45	1	29,031	0.00%
2018/10/03	7	39.06	6	39.17	39.40	1	29,678	0.00%
2018/10/02	4	37.74	7	38.35	39.00	-3	31,099	-0.01%
2018/10/01	5	37.79	19	37.37	37.20	-14	31,768	-0.04%
2018/09/28	9	40.59	11	40.09	40.30	-2	31,799	-0.01%
2018/09/27	0	0.00	9	39.18	39.15	-9	31,405	-0.03%
2018/09/26	23	38.17	1	37.80	38.30	22	31,731	0.07%
2018/09/25	5	38.08	6	37.73	37.80	-1	31,642	0.00%
2018/09/21	3	36.00	16	36.13	36.95	-13	31,567	-0.04%
2018/09/20	5	37.25	5	37.12	36.10	0	31,754	0.00%
2018/09/19	11	36.93	0	0.00	36.90	11	31,926	0.03%
2018/09/18	2	36.85	8	36.88	37.00	-6	32,060	-0.02%
2018/09/17	23	36.71	2	36.75	36.85	21	32,169	0.07%
2018/09/14	0	0.00	3	36.77	36.75	-3	32,605	-0.01%
2018/09/13	11	34.87	8	35.70	36.55	3	32,620	0.01%
2018/09/12	4	33.89	10	33.65	34.10	-6	33,037	-0.02%
2018/09/11	0	0.00	4	32.76	32.90	-4	33,312	-0.01%
2018/09/10	16	32.38	24	33.59	31.40	-8	33,526	-0.02%
2018/09/06	9	35.27	6	35.58	35.50	3	33,649	0.01%
2018/09/05	5	35.95	5	36.10	35.40	0	33,726	0.00%
2018/09/03	5	36.60	0	0.00	36.45	5	34,137	0.01%
2018/08/31	5	37.50	0	0.00	37.50	5	34,049	0.01%
2018/08/30	1.8	38.30	11	38.52	38.20	-9.2	34,000	-0.03%
2018/08/29	0	0.00	1	37.85	38.00	-1	33,850	0.00%
2018/08/28	2	37.78	1	38.20	37.90	1	33,990	0.00%
2018/08/27	1	37.25	6	37.20	36.95	-5	33,762	-0.01%
2018/08/24	6	36.90	1	37.00	37.00	5	33,703	0.01%
2018/08/23	6	37.23	5	37.35	37.35	1	33,748	0.00%
2018/08/22	0	0.00	3	36.70	36.45	-3	33,591	-0.01%
2018/08/21	14	36.29	5.6	35.57	37.00	8.4	33,515	0.03%
2018/08/20	0	0.00	4	34.83	34.90	-4	33,258	-0.01%
2018/08/17	8	35.91	6	36.25	35.95	2	32,963	0.01%
2018/08/16	3	37.20	1	37.30	36.50	2	32,932	0.01%
2018/08/15	15	37.95	23	37.84	37.75	-8	32,796	-0.02%
2018/08/14	6	37.50	6	37.73	38.00	0	32,689	0.00%
2018/08/13	4	37.73	3	37.25	37.85	1	32,452	0.00%
2018/08/10	3	38.00	3	37.55	37.55	0	32,335	0.00%
2018/08/09	10	37.86	2	37.90	38.50	8	32,402	0.02%
2018/08/08	0	0.00	5	38.50	38.50	-5	32,045	-0.02%
2018/08/07	8	38.61	2	38.50	37.80	6	31,959	0.02%
2018/08/06	0	0.00	13.3	37.71	38.40	-13.3	31,876	-0.04%
2018/08/03	0	0.00	1	38.60	38.30	-1	31,840	0.00%
2018/08/02	11	38.59	10	38.61	38.25	1	31,622	0.00%
2018/08/01	25	39.31	30	38.87	38.55	-5	31,208	-0.02%
2018/07/31	24	38.92	23	38.95	39.00	1	30,949	0.00%
2018/07/30	12	39.70	21	39.25	38.85	-9	30,952	-0.03%
2018/07/27	20	41.34	20	40.32	40.30	0	30,732	0.00%
2018/07/26	31	40.09	35	40.16	41.00	-4	30,091	-0.01%
2018/07/25	12	37.85	20	37.76	37.80	-8	28,944	-0.03%
2018/07/24	22	38.30	22	37.83	37.85	0	28,687	0.00%
2018/07/23	23	36.63	18	37.28	37.70	5	28,353	0.02%
2018/07/20	36	38.42	45	37.68	37.85	-9	28,098	-0.03%
2018/07/19	33	37.42	37	38.02	39.10	-4	27,102	-0.01%
2018/07/18	52	38.94	43	37.77	36.30	9	26,238	0.03%
2018/07/17	36	37.29	40	38.06	38.50	-4	24,840	-0.02%
2018/07/16	44	36.13	40	36.57	36.90	4	24,405	0.02%
2018/07/13	34	33.75	53	34.65	35.30	-19	23,929	-0.08%
2018/07/12	37	32.72	42	32.99	33.10	-5	24,538	-0.02%
2018/07/11	34	31.49	33	32.25	32.20	1	23,919	0.00%
2018/07/10	55	31.91	43	32.44	31.30	12	23,340	0.05%
2018/07/09	13	30.68	5.8	30.42	30.90	7.2	22,037	0.03%
2018/07/06	16	28.18	17	28.46	28.10	-1	21,204	0.00%
2018/07/05	1	27.50	1	27.85	27.80	0	20,833	0.00%
2018/07/04	6	27.89	26.7	28.03	28.15	-20.7	21,097	-0.10%
2018/07/03	5	26.60	1	26.75	26.60	4	20,684	0.02%
2018/07/02	1	26.85	1	26.70	27.00	0	20,737	0.00%
2018/06/29	1	27.15	3.3	27.17	27.10	-2.3	20,693	-0.01%
2018/06/28	1	26.10	13	25.55	25.45	-12	20,663	-0.06%
2018/06/27	2	26.55	1	27.20	26.50	1	20,964	0.00%
2018/06/26	5	27.04	5	27.05	26.85	0	21,086	0.00%
2018/06/25	3	28.22	26.9	27.87	27.00	-23.9	21,130	-0.11%
2018/06/22	2	27.98	2	27.88	28.00	0	20,991	0.00%
2018/06/21	8	27.64	13	27.58	27.90	-5	20,985	-0.02%
2018/06/20	8	26.88	6	26.58	27.00	2	21,129	0.01%
2018/06/19	2	26.53	14	26.40	26.30	-12	21,445	-0.06%
2018/06/15	3	25.77	3	26.10	26.10	0	21,482	0.00%
2018/06/14	0	0.00	2	24.75	24.70	-2	21,324	-0.01%
2018/06/13	12	25.27	4	25.13	24.75	8	21,610	0.04%
2018/06/12	2	25.08	11	25.69	25.75	-9	21,844	-0.04%
2018/06/11	3	23.98	2	23.85	24.00	1	22,367	0.00%
2018/06/07	0	0.00	1	23.55	23.35	-1	23,263	0.00%
2018/06/06	20	23.40	10	23.45	23.40	10	23,888	0.04%
2018/06/05	12	24.00	4	24.10	23.55	8	24,446	0.03%
2018/06/04	1	23.00	0	0.00	22.95	1	24,801	0.00%
2018/06/01	19	22.69	0.7	22.95	23.05	18.3	25,229	0.07%
2018/05/30	0	0.00	2	22.60	22.80	-2	25,375	-0.01%
2018/05/29	2	23.10	0	0.00	22.75	2	25,592	0.01%
2018/05/28	0	0.00	1	22.60	22.80	-1	25,703	0.00%
2018/05/25	1	23.55	0	0.00	23.10	1	25,810	0.00%
2018/05/24	2	23.80	0	0.00	23.65	2	25,851	0.01%
2018/05/23	1	23.05	0	0.00	22.90	1	25,890	0.00%
2018/05/18	1	23.10	1	22.55	23.05	0	26,421	0.00%
2018/05/17	0	0.00	5	22.65	23.20	-5	26,496	-0.02%
2018/05/16	5	22.35	0	0.00	22.30	5	26,423	0.02%
2018/05/14	3	23.27	2	23.20	23.15	1	26,886	0.00%
2018/05/11	2	22.35	13	22.47	22.90	-11	26,943	-0.04%
2018/05/10	0	0.00	3	22.45	21.95	-3	26,822	-0.01%
2018/05/09	2	22.45	1	22.55	22.45	1	26,843	0.00%
2018/05/08	4	22.33	2	22.33	22.60	2	26,916	0.01%
2018/05/07	1	22.50	1	22.35	22.25	0	27,186	0.00%
2018/05/04	0	0.00	0.1	21.80	21.85	-0.1	26,992	0.00%
2018/05/02	2	22.30	2	22.30	21.85	0	27,866	0.00%
2018/04/30	0	0.00	1	21.90	22.25	-1	28,055	0.00%
2018/04/27	2	22.08	3.2	21.61	21.50	-1.2	28,147	0.00%
2018/04/26	5	22.26	0	0.00	21.00	5	28,129	0.02%
2018/04/25	3	24.17	1	23.50	23.20	2	28,948	0.01%
2018/04/24	3	25.33	4	24.76	24.65	-1	30,043	0.00%
2018/04/23	6	26.14	2	25.50	25.55	4	31,044	0.01%
2018/04/20	4	26.03	36	26.28	26.60	-32	31,914	-0.10%
2018/04/19	20	25.38	3	25.18	26.00	17	31,765	0.05%
2018/04/18	2	24.13	29	24.47	25.10	-27	31,735	-0.09%
2018/04/16	8	23.53	2	23.38	22.90	6	31,112	0.02%
2018/04/13	1	23.45	38	23.27	23.30	-37	31,783	-0.12%
2018/04/12	6	23.00	4	23.23	22.95	2	32,459	0.01%
2018/04/10	0	0.00	1	22.75	22.75	-1	32,878	0.00%
2018/04/09	1	22.95	1	22.45	22.85	0	32,705	0.00%
2018/04/03	2	22.55	0	0.00	22.45	2	32,680	0.01%
2018/03/31	10	22.55	11	22.34	22.25	-1	33,665	0.00%
2018/03/30	3	21.83	4	22.13	22.45	-1	34,037	0.00%
2018/03/29	2	21.15	1	22.10	21.10	1	34,292	0.00%
2018/03/28	15	22.50	0	0.00	22.25	15	34,780	0.04%
2018/03/27	1	22.60	20	22.95	22.50	-19	35,612	-0.05%
2018/03/26	20	22.60	1	22.60	22.40	19	35,658	0.05%
2018/03/23	4	21.96	15	22.22	22.60	-11	35,662	-0.03%
2018/03/22	23	21.49	0	0.00	20.60	23	35,100	0.07%
2018/03/21	0	0.00	20	22.85	22.30	-20	34,713	-0.06%
2018/03/20	2	22.85	0	0.00	23.15	2	35,738	0.01%
2018/03/19	10	23.00	0	0.00	23.15	10	35,883	0.03%
2018/03/16	0	0.00	2	23.28	22.85	-2	36,479	-0.01%
2018/03/15	6	23.26	4	23.10	23.40	2	36,500	0.01%
2018/03/14	3	22.42	0	0.00	22.70	3	36,098	0.01%
2018/03/13	4	22.69	0	0.00	22.70	4	36,315	0.01%
2018/03/12	7	22.54	3	22.73	22.50	4	37,135	0.01%
2018/03/09	0	0.00	43.1	24.06	24.05	-43.1	37,162	-0.12%
2018/03/08	0	0.00	1	24.90	24.70	-1	36,993	0.00%
2018/03/07	2	24.40	0.1	24.35	24.45	1.9	36,686	0.01%
2018/03/06	1	24.50	0	0.00	24.05	1	37,174	0.00%
2018/03/02	5	24.80	0	0.00	24.65	5	38,517	0.01%
2018/03/01	26	25.65	1	25.40	25.20	25	39,166	0.06%
2018/02/27	0	0.00	2	25.90	25.30	-2	40,119	0.00%
2018/02/26	5	26.00	3	25.85	25.85	2	40,682	0.00%
2018/02/23	25	26.00	21	26.15	25.95	4	41,882	0.01%
2018/02/22	3	25.47	2	25.28	25.50	1	42,156	0.00%
2018/02/21	4	24.76	7	24.74	25.10	-3	43,062	-0.01%
2018/02/12	0	0.00	5	23.05	23.15	-5	44,709	-0.01%
2018/02/09	3	21.70	0	0.00	22.45	3	45,662	0.01%
2018/02/08	0	0.00	1	23.25	22.75	-1	45,765	0.00%
2018/02/06	0	0.00	1	23.50	22.45	-1	45,631	0.00%
2018/02/05	1	24.35	0	0.00	24.10	1	45,150	0.00%
2018/02/02	5	23.75	5	23.50	24.20	0	44,938	0.00%
2018/02/01	9	24.29	4.8	24.18	23.85	4.2	44,976	0.01%
2018/01/31	0	0.00	1	23.90	23.90	-1	44,858	0.00%
2018/01/30	0	0.00	4	23.46	23.80	-4	44,613	-0.01%
2018/01/29	0	0.00	1	24.25	23.60	-1	44,175	0.00%
2018/01/26	10	24.42	8.7	24.51	24.40	1.3	43,975	0.00%
2018/01/25	5	23.77	0.1	23.25	23.35	4.9	43,454	0.01%
2018/01/24	22	25.99	5	25.93	25.15	17	43,046	0.04%
2018/01/23	5	25.60	10	25.70	25.80	-5	42,885	-0.01%
2018/01/22	29	26.34	20	25.74	25.65	9	42,862	0.02%
2018/01/19	14	25.73	14	25.96	26.40	0	42,647	0.00%
2018/01/18	10	26.09	14	26.92	25.40	-4	41,939	-0.01%
2018/01/17	26	27.50	29.6	27.46	27.35	-3.6	41,695	-0.01%
2018/01/16	22	26.39	30.7	26.24	27.40	-8.7	40,665	-0.02%
2018/01/15	13	24.40	8	24.84	25.05	5	39,476	0.01%
2018/01/12	23	24.28	27	24.51	24.10	-4	38,812	-0.01%
2018/01/11	14	23.72	8	23.64	23.55	6	37,846	0.02%
2018/01/10	13	23.18	17	23.64	23.60	-4	37,431	-0.01%
2018/01/09	6	22.43	14	22.74	22.15	-8	36,748	-0.02%
2018/01/08	4	22.49	5.5	21.83	22.60	-1.5	36,228	0.00%
2018/01/05	0	0.00	1	20.55	20.55	-1	36,017	0.00%
2018/01/04	1	20.10	3	20.22	20.30	-2	35,795	-0.01%
2018/01/03	2	19.43	0	0.00	19.80	2	35,508	0.01%
2018/01/02	0	0.00	4	19.26	19.30	-4	35,193	-0.01%