大同 (2371)-日盛-中和券商分點個股進出

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
62.7
漲跌
▼1.1
漲幅
-1.72%
成交量
46,105張
產業
上市電機機械類股
881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－日盛-中和券商分點個股進出

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

日盛-中和券商分點個股進出
日盛-中和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
2023/04/07	0	0.00	6	32.95	32.95	-6	6,250	-0.10%
2023/04/06	0	0.00	5	32.85	32.85	-5	6,257	-0.08%
2023/03/31	4	32.99	0	0.00	33.00	4	6,246	0.06%
2023/03/30	2	33.20	2	33.15	33.15	0	6,215	0.00%
2023/03/29	80	33.72	56	33.84	33.45	24	6,199	0.39%
2023/03/28	4	33.35	14	33.59	34.30	-10	5,978	-0.17%
2023/03/27	2	33.20	5	33.26	33.25	-3	5,887	-0.05%
2023/03/24	13	32.83	0	0.00	32.85	13	6,078	0.21%
2023/03/23	0	32.30	0	0.00	32.50	0	6,263	0.00%
2023/03/22	3	32.45	0	0.00	32.45	3	6,443	0.05%
2023/03/21	0	0.00	2	32.55	32.50	-2	6,667	-0.03%
2023/03/20	11	32.28	3	32.25	32.25	8	6,767	0.12%
2023/03/17	0	0.00	2	32.40	32.35	-2	7,059	-0.03%
2023/03/16	4	32.04	0	0.00	31.95	4	7,218	0.06%
2023/03/15	14	32.68	1	33.15	32.60	13	7,592	0.17%
2023/03/14	8	33.01	3	33.00	33.00	5	7,645	0.07%
2023/03/13	11	32.75	0	0.00	33.20	11	7,703	0.14%
2023/03/10	10	33.25	21	33.56	33.15	-11	7,707	-0.14%
2023/03/09	11	34.31	23	34.26	34.15	-12	7,570	-0.16%
2023/03/08	25	34.70	16	34.66	34.60	9	7,589	0.12%
2023/03/07	12	34.28	17	34.28	34.25	-5	7,314	-0.07%
2023/03/06	3	33.75	0	0.00	33.90	3	7,189	0.04%
2023/03/03	1	33.20	0	0.00	33.15	1	7,134	0.01%
2023/03/02	2	33.10	0	0.00	33.30	2	7,194	0.03%
2023/03/01	9	33.20	12	33.21	33.20	-3	7,163	-0.04%
2023/02/24	17	33.51	0	0.00	33.50	17	7,146	0.24%
2023/02/23	0	0.00	1	33.75	33.80	-1	7,143	-0.01%
2023/02/22	0.1	34.10	3	33.80	33.80	-2.9	7,228	-0.04%
2023/02/21	0	0.00	2.2	34.22	34.20	-2.2	7,255	-0.03%
2023/02/20	10	34.20	0	0.00	34.15	10	7,239	0.14%
2023/02/16	4	34.06	0	0.00	34.00	4	7,267	0.06%
2023/02/15	6	34.44	38	34.19	34.15	-32	7,481	-0.43%
2023/02/13	5	33.15	0	0.00	33.25	5	7,597	0.07%
2023/02/10	31.1	33.21	0	0.00	33.20	31.1	7,679	0.40%
2023/02/09	4	33.73	0	0.00	33.65	4	7,682	0.05%
2023/02/07	6	34.30	0	0.00	34.30	6	7,734	0.08%
2023/02/06	5	34.45	0	0.00	34.40	5	7,743	0.06%
2023/02/03	15	34.50	1	34.50	34.40	14	7,719	0.18%
2023/02/01	13	34.26	10	34.25	34.25	3	7,663	0.04%
2023/01/31	5	34.20	68	34.13	34.20	-63	7,670	-0.82%
2023/01/30	0	0.00	1	33.45	33.95	-1	7,640	-0.01%
2023/01/17	6	33.18	0	0.00	33.15	6	7,632	0.08%
2023/01/13	3	33.10	0	0.00	32.95	3	7,741	0.04%
2023/01/12	5	33.80	5	33.65	33.65	0	7,779	0.00%
2023/01/11	10	33.90	0	0.00	33.90	10	7,818	0.13%
2023/01/10	15	33.90	0	0.00	33.85	15	7,870	0.19%
2023/01/06	0	0.00	6	33.88	33.95	-6	8,001	-0.07%
2023/01/05	38	34.34	8	34.24	34.05	30	8,116	0.37%
2023/01/04	20	34.50	0	0.00	34.30	20	8,199	0.24%
2023/01/03	0	0.00	5	34.45	34.70	-5	8,226	-0.06%
2022/12/30	10	34.10	10	34.50	34.50	0	8,188	0.00%
2022/12/29	28	34.30	16	34.05	34.15	12	8,061	0.15%
2022/12/23	15	33.52	16	33.60	33.70	-1	8,014	-0.01%
2022/12/22	0	0.00	1	34.00	33.70	-1	8,053	-0.01%
2022/12/20	0.9	33.95	23	34.70	33.95	-22.1	8,256	-0.27%
2022/12/19	15	34.47	27	34.76	34.70	-12	8,403	-0.14%
2022/12/16	5	35.06	3	35.08	35.30	2	8,250	0.02%
2022/12/15	0	0.00	1	35.25	35.05	-1	8,054	-0.01%
2022/12/14	2	34.50	0.8	34.65	34.85	1.2	7,878	0.02%
2022/12/13	1	34.05	17.1	34.27	34.35	-16.1	7,706	-0.21%
2022/12/12	16	33.78	0	0.00	33.70	16	7,556	0.21%
2022/12/09	21	33.66	88	34.08	33.85	-67	7,545	-0.89%
2022/12/08	37	33.52	0	0.00	33.40	37	7,324	0.51%
2022/12/07	8	33.89	43	33.85	34.00	-35	7,139	-0.49%
2022/12/06	1	32.90	53	32.85	32.80	-52	6,721	-0.77%
2022/12/05	10	32.57	10	32.84	32.65	0	6,728	0.00%
2022/12/01	12.5	32.47	2	32.15	32.25	10.5	6,608	0.16%
2022/11/30	15	32.20	6	32.26	32.55	9	6,800	0.13%
2022/11/29	14	31.92	0	0.00	31.95	14	6,730	0.21%
2022/11/25	16	31.96	0	0.00	31.85	16	6,772	0.24%
2022/11/24	10	32.13	12	32.14	32.20	-2	6,821	-0.03%
2022/11/21	10	32.18	5	31.85	31.85	5	7,722	0.06%
2022/11/18	2	31.10	6	31.92	32.25	-4	7,765	-0.05%
2022/11/17	12	31.00	12	31.32	31.50	0	7,762	0.00%
2022/11/16	24	31.79	0	0.00	31.20	24	7,761	0.31%
2022/11/15	15	31.83	15	32.03	32.00	0	7,748	0.00%
2022/11/14	2	32.10	10	32.12	32.00	-8	8,108	-0.10%
2022/11/11	50	32.31	32	31.96	31.75	18	8,455	0.21%
2022/11/10	28	31.91	5	32.15	31.85	23	8,749	0.26%
2022/11/09	33	31.92	47	31.94	32.05	-14	8,939	-0.16%
2022/11/08	30	30.78	10	30.90	30.85	20	8,894	0.22%
2022/11/07	20	30.36	12	30.47	30.55	8	9,093	0.09%
2022/11/04	4	30.03	0	0.00	30.30	4	9,104	0.04%
2022/11/03	7	30.62	0	0.00	30.50	7	9,081	0.08%
2022/11/02	2	31.05	0	0.00	31.05	2	9,199	0.02%
2022/11/01	4	31.20	0	0.00	31.30	4	9,180	0.04%
2022/10/28	5	30.86	3	30.90	30.80	2	9,309	0.02%
2022/10/26	2	31.30	2	31.25	31.25	0	9,443	0.00%
2022/10/19	2	31.70	0	0.00	31.75	2	9,494	0.02%
2022/10/17	5	31.30	0	0.00	31.80	5	9,551	0.05%
2022/10/13	0	0.00	5	31.95	31.95	-5	9,677	-0.05%
2022/10/11	0	0.00	33	32.82	32.80	-33	9,986	-0.33%
2022/10/07	35	32.85	0	0.00	32.90	35	10,177	0.34%
2022/10/05	0	0.00	35	33.11	33.05	-35	10,638	-0.33%
2022/10/03	0	0.00	7	31.75	31.85	-7	10,659	-0.07%
2022/09/30	2	30.60	12	31.28	31.80	-10	10,744	-0.09%
2022/09/28	0	0.00	10	32.10	32.10	-10	10,742	-0.09%
2022/09/16	0	0.00	1	32.65	32.95	-1	10,810	-0.01%
2022/09/15	10	33.05	1	32.80	32.85	9	10,789	0.08%
2022/09/14	6	32.68	1	32.65	32.60	5	10,921	0.05%
2022/09/13	15	32.77	0	0.00	32.80	15	10,902	0.14%
2022/09/12	4	32.70	1	32.70	32.70	3	10,941	0.03%
2022/09/08	6	32.99	0	0.00	32.95	6	10,934	0.05%
2022/09/07	2	33.00	0	0.00	32.95	2	11,774	0.02%
2022/09/06	26	33.21	0	0.00	33.30	26	12,181	0.21%
2022/09/05	10	34.00	0	0.00	33.80	10	12,043	0.08%
2022/09/02	4	34.50	0	0.00	34.10	4	12,119	0.03%
2022/08/31	4	34.33	12	34.43	34.50	-8	12,204	-0.07%
2022/08/30	48	34.97	51	35.65	34.30	-3	12,316	-0.02%
2022/08/29	0	0.00	1	34.35	35.15	-1	11,683	-0.01%
2022/08/26	8	34.69	0	0.00	34.55	8	11,530	0.07%
2022/08/25	3	34.70	0	0.00	34.85	3	11,599	0.03%
2022/08/24	0	0.00	12	34.26	34.65	-12	11,548	-0.10%
2022/08/23	29	33.91	3	34.20	34.15	26	11,682	0.22%
2022/08/22	0	0.00	2	34.40	33.90	-2	11,658	-0.02%
2022/08/19	8	34.71	0	0.00	34.40	8	11,683	0.07%
2022/08/18	7	35.35	9	35.61	35.40	-2	11,395	-0.02%
2022/08/17	11.1	35.43	25	35.67	35.60	-13.9	11,146	-0.12%
2022/08/16	20	34.81	14	34.98	34.95	6	10,898	0.06%
2022/08/15	3	34.40	2	34.50	34.50	1	11,085	0.01%
2022/08/12	10	34.35	13	34.38	34.60	-3	11,276	-0.03%
2022/08/11	3	33.75	3	33.45	33.45	0	11,160	0.00%
2022/08/10	7	33.47	0	0.00	33.10	7	11,265	0.06%
2022/08/09	6	33.66	0	0.00	33.70	6	11,420	0.05%
2022/08/04	3	33.10	2	33.15	33.05	1	11,853	0.01%
2022/08/02	0	0.00	2	33.80	33.60	-2	12,017	-0.02%
2022/08/01	5	34.41	1	34.15	34.20	4	12,061	0.03%
2022/07/28	3	35.50	3	34.80	34.80	0	12,361	0.00%
2022/07/26	0	0.00	5	35.60	35.60	-5	12,800	-0.04%
2022/07/25	0	0.00	1	35.55	35.55	-1	12,772	-0.01%
2022/07/21	3	35.65	0	0.00	35.70	3	12,794	0.02%
2022/07/20	8	35.74	0	0.00	35.65	8	12,718	0.06%
2022/07/19	1	35.95	4	35.99	35.85	-3	12,733	-0.02%
2022/07/15	3	34.65	5	34.88	35.00	-2	12,458	-0.02%
2022/07/14	3	33.90	3	34.40	34.40	0	12,320	0.00%
2022/07/13	11	34.02	17	34.10	34.20	-6	12,307	-0.05%
2022/07/12	0	0.00	1	32.55	32.40	-1	12,078	-0.01%
2022/07/08	3	33.40	1	33.15	33.15	2	12,279	0.02%
2022/07/06	2	33.30	4	33.20	33.10	-2	12,315	-0.02%
2022/07/04	1	32.95	0	0.00	33.70	1	12,632	0.01%
2022/07/01	7	33.60	1	32.85	32.45	6	12,803	0.05%
2022/06/29	0	0.00	10	34.37	34.40	-10	12,863	-0.08%
2022/06/28	9	33.95	0	0.00	34.10	9	13,096	0.07%
2022/06/27	0	0.00	2	34.40	34.05	-2	13,382	-0.01%
2022/06/24	3	34.30	2	34.25	34.05	1	13,842	0.01%
2022/06/23	3.5	33.79	0	0.00	33.80	3.5	14,315	0.02%
2022/06/22	4	34.05	0	0.00	34.05	4	14,750	0.03%
2022/06/21	0	0.00	3	34.22	34.15	-3	15,226	-0.02%
2022/06/20	0.4	34.10	6	34.35	34.00	-5.6	16,349	-0.03%
2022/06/17	3	34.00	12	34.24	34.35	-9	17,193	-0.05%
2022/06/16	18	34.89	11	34.43	34.20	7	18,656	0.04%
2022/06/15	5	36.65	6	36.71	36.70	-1	20,603	0.00%
2022/06/14	19	35.67	27	35.87	35.85	-8	21,426	-0.04%
2022/06/10	6	36.49	15	36.27	36.30	-9	22,690	-0.04%
2022/06/08	6	36.43	11	36.39	36.45	-5	23,149	-0.02%
2022/06/07	1	35.95	20	36.05	36.20	-19	23,282	-0.08%
2022/06/06	0	0.00	11	35.64	35.75	-11	23,407	-0.05%
2022/06/02	6	35.02	14	35.05	35.00	-8	23,683	-0.03%
2022/05/31	34	35.37	5	35.53	35.30	29	24,237	0.12%
2022/05/30	0	0.00	0.2	35.70	35.90	-0.2	24,493	0.00%
2022/05/27	13	36.36	12	36.10	36.10	1	24,681	0.00%
2022/05/26	0	0.00	5.1	36.00	36.15	-5.1	25,036	-0.02%
2022/05/25	0	0.00	1.7	36.19	36.20	-1.7	25,102	-0.01%
2022/05/24	10	36.15	21	36.00	36.10	-11	25,222	-0.04%
2022/05/23	25.6	35.64	18	35.55	35.35	7.6	25,134	0.03%
2022/05/20	15	36.00	19.1	36.05	36.00	-4.1	24,981	-0.02%
2022/05/19	3	35.08	88	35.18	35.60	-85	25,058	-0.34%
2022/05/18	5	35.40	6	35.48	35.35	-1	25,170	0.00%
2022/05/17	6	34.91	13	35.20	35.30	-7	25,515	-0.03%
2022/05/16	13	34.80	16	35.26	35.30	-3	25,394	-0.01%
2022/05/13	3	33.50	0	0.00	33.95	3	25,052	0.01%
2022/05/12	1	33.20	22	33.13	33.20	-21	25,073	-0.08%
2022/05/11	47	32.80	96	32.31	32.80	-49	25,047	-0.20%
2022/05/06	8	34.03	10	34.60	34.10	-2	24,941	-0.01%
2022/05/05	4	35.15	9	35.03	34.95	-5	24,912	-0.02%
2022/05/04	107	34.94	27	35.20	35.05	80	24,948	0.32%	大買/
2022/05/03	16	34.03	5	34.20	34.30	11	24,829	0.04%
2022/04/29	45	33.73	44	33.57	33.55	1	24,853	0.00%
2022/04/27	0	0.00	10	33.30	33.30	-10	24,889	-0.04%
2022/04/26	4	33.50	1	33.70	33.70	3	24,903	0.01%
2022/04/25	4	33.49	35	33.52	33.55	-31	24,907	-0.12%
2022/04/22	0	0.00	50	33.63	33.85	-50	24,998	-0.20%
2022/04/21	2	33.50	2	33.70	33.50	0	25,180	0.00%
2022/04/20	40	33.89	0	0.00	33.95	40	25,166	0.16%
2022/04/19	26	34.09	63	33.87	33.85	-37	25,311	-0.15%
2022/04/18	3	34.00	0	0.00	33.90	3	25,523	0.01%
2022/04/15	60	34.29	144	34.70	34.10	-84	25,545	-0.33%	大賣/
2022/04/14	35.1	35.12	20	34.80	34.80	15.1	25,687	0.06%
2022/04/13	68	35.05	1	35.10	34.90	67	25,680	0.26%
2022/04/12	50	35.26	65	35.54	35.25	-15	25,693	-0.06%
2022/04/11	45	35.47	15	35.80	35.55	30	25,952	0.12%
2022/04/08	123	35.33	19	35.39	35.40	104	26,223	0.40%	大買/鉅額交易
2022/04/07	7	35.40	17	35.08	34.90	-10	26,229	-0.04%
2022/04/06	8	35.81	5.1	35.93	35.90	2.9	26,136	0.01%
2022/04/01	4	36.19	183.8	35.35	36.25	-179.8	26,209	-0.69%	大賣/鉅額交易
2022/03/31	4	35.81	11	36.02	35.75	-7	26,506	-0.03%
2022/03/30	24	36.69	18.4	36.36	36.15	5.6	26,436	0.02%
2022/03/29	194	36.01	52	36.23	36.50	142	26,437	0.54%	大買/鉅額交易
2022/03/28	30	35.56	180	35.90	35.20	-150	26,632	-0.56%	大賣/鉅額交易
2022/03/25	64	36.64	42.8	36.63	36.90	21.2	27,001	0.08%
2022/03/24	60	36.23	33	36.37	36.40	27	26,915	0.10%
2022/03/23	93	35.67	67.1	35.99	36.20	26	26,585	0.10%
2022/03/22	96	34.70	42	34.48	35.00	54	25,909	0.21%
2022/03/21	23	33.65	181	34.61	33.20	-158	25,769	-0.61%	大賣/鉅額交易
2022/03/18	119	35.18	116.1	35.73	34.80	2.9	27,186	0.01%	大買/大賣/
2022/03/17	158	34.46	163	34.15	34.55	-5	25,792	-0.02%	大買/大賣/
2022/03/16	142	33.03	76	33.66	33.90	66	27,012	0.24%	大買/
2022/03/15	1	32.25	118	32.23	32.35	-117	27,180	-0.43%	大賣/鉅額交易
2022/03/14	1.1	32.50	22	32.67	32.75	-20.9	27,649	-0.08%
2022/03/11	6	32.37	4	32.06	32.05	2	28,443	0.01%
2022/03/10	53	32.18	1	31.80	31.95	52	28,427	0.18%
2022/03/09	53	32.13	12	31.88	31.90	41	28,570	0.14%
2022/03/08	3	32.05	11	31.88	31.90	-8	29,096	-0.03%
2022/03/07	8.1	31.53	102	32.19	31.60	-93.9	29,577	-0.32%	大賣/
2022/03/04	59	32.65	27	32.71	32.75	32	30,483	0.10%
2022/03/03	54	32.84	5	32.77	32.45	49	30,872	0.16%
2022/03/02	2	32.28	4	32.28	32.25	-2	31,443	-0.01%
2022/03/01	4	31.94	46	32.33	32.55	-42	32,177	-0.13%
2022/02/25	0	0.00	15	31.19	31.25	-15	32,779	-0.05%
2022/02/24	4	30.54	0	0.00	30.45	4	34,164	0.01%
2022/02/23	1	31.45	0	0.00	31.45	1	35,556	0.00%
2022/02/22	2	31.93	5	31.77	31.75	-3	39,053	-0.01%
2022/02/21	8	31.88	31	31.93	31.85	-23	40,997	-0.06%
2022/02/18	8	31.52	47	31.71	31.35	-39	41,764	-0.09%
2022/02/17	11	31.46	46	31.75	31.95	-35	42,519	-0.08%
2022/02/16	7	30.80	2	30.78	30.75	5	43,007	0.01%
2022/02/15	0	0.00	4	30.55	30.45	-4	43,372	-0.01%
2022/02/14	7	30.08	20	29.95	29.95	-13	43,669	-0.03%
2022/02/11	0.5	30.80	4	30.83	30.90	-3.5	45,067	-0.01%
2022/02/10	27	30.78	10	30.77	30.80	17	45,411	0.04%
2022/02/09	13	30.51	4	30.70	30.80	9	46,139	0.02%
2022/02/08	5	30.42	35	30.27	30.50	-30	46,422	-0.06%
2022/02/07	1	29.00	7	29.34	29.70	-6	46,905	-0.01%
2022/01/26	2	28.50	21	28.63	28.70	-19	46,992	-0.04%
2022/01/25	4	28.60	8	29.10	28.25	-4	47,247	-0.01%
2022/01/24	4	29.30	70	28.98	29.35	-66	47,641	-0.14%
2022/01/21	13	29.96	11	29.87	29.55	2	48,276	0.00%
2022/01/20	0	30.10	23	30.14	30.00	-23	49,168	-0.05%
2022/01/19	1	30.20	47	30.11	29.85	-46	49,845	-0.09%
2022/01/18	19	30.35	6	30.42	30.30	13	50,404	0.03%
2022/01/17	21	29.77	32	29.96	30.20	-11	50,731	-0.02%
2022/01/14	40	30.07	219	30.24	29.85	-179	51,242	-0.35%	大賣/鉅額交易
2022/01/13	1	30.65	4	30.83	30.70	-3	51,732	-0.01%
2022/01/12	12	30.97	11	31.05	31.05	1	52,645	0.00%
2022/01/11	19	30.59	6	30.57	30.35	13	53,634	0.02%
2022/01/10	12	31.54	1	31.25	31.15	11	54,662	0.02%
2022/01/07	25	31.44	12	31.23	31.50	13	56,112	0.02%
2022/01/06	11	31.83	10	32.02	32.15	1	58,624	0.00%
2022/01/05	13	31.92	20	32.10	31.80	-7	60,498	-0.01%
2022/01/04	9	32.29	11	32.54	32.40	-2	61,223	0.00%
2022/01/03	19	33.03	23	32.86	32.80	-4	62,833	-0.01%
2021/12/30	32	32.59	12	32.48	32.60	20	64,549	0.03%
2021/12/29	3	32.47	6	32.35	32.40	-3	66,296	0.00%
2021/12/28	3	32.40	16.1	32.43	32.25	-13.1	67,519	-0.02%
2021/12/27	46	32.31	48.2	32.22	32.30	-2.2	68,276	0.00%
2021/12/24	10	31.80	5.2	31.69	31.60	4.8	69,052	0.01%
2021/12/23	39	31.76	4.3	31.73	31.65	34.7	69,663	0.05%
2021/12/22	25	31.57	24	31.66	31.75	1	71,310	0.00%
2021/12/21	64.2	31.10	19	31.71	31.75	45.2	72,225	0.06%
2021/12/20	131	32.20	35	32.27	32.15	96	73,784	0.13%	大買/
2021/12/17	21	31.89	15.4	32.02	31.90	5.6	79,917	0.01%
2021/12/16	97.1	31.80	69	31.58	31.55	28.1	84,693	0.03%
2021/12/15	42	31.59	81	31.32	31.40	-39	91,212	-0.04%
2021/12/14	210.1	32.69	191	32.62	31.90	19.1	93,039	0.02%	大買/大賣/
2021/12/13	146.1	30.94	68	31.26	31.50	78.1	90,912	0.09%	大買/
2021/12/10	206.2	31.25	216	30.96	30.45	-9.9	89,869	-0.01%	大買/大賣/
2021/12/09	88.5	33.01	65	32.86	32.85	23.5	87,725	0.03%
2021/12/08	76	34.24	25	33.90	33.90	51	86,923	0.06%
2021/12/07	50	34.73	39.1	34.76	34.45	10.9	86,353	0.01%
2021/12/06	14	34.21	0	0.00	34.15	14	85,453	0.02%
2021/12/03	9	34.63	6	34.79	34.60	3	85,788	0.00%
2021/12/02	79	34.41	51	35.03	34.00	28	85,774	0.03%
2021/12/01	86	35.25	38	35.22	35.05	48	85,773	0.06%
2021/11/30	51	35.65	18	35.82	35.60	33	85,693	0.04%
2021/11/29	37	35.05	7	35.02	35.00	30	86,284	0.03%
2021/11/26	66	35.72	27	35.73	35.60	39	87,332	0.04%
2021/11/25	61	37.68	4	36.70	36.70	57	87,346	0.07%
2021/11/24	101	37.63	46	37.65	37.60	55	88,214	0.06%	大買/
2021/11/23	210	39.04	226.4	39.14	37.75	-16.4	88,078	-0.02%	大買/大賣/
2021/11/22	253	38.77	263	38.50	38.50	-10	87,833	-0.01%	大買/大賣/
2021/11/19	269	38.63	510	38.60	38.85	-241	86,945	-0.28%	大買/大賣/鉅額交易
2021/11/18	39	35.40	107	35.77	36.20	-68	84,338	-0.08%	大賣/
2021/11/17	26	33.74	78	34.19	34.80	-52	83,529	-0.06%
2021/11/16	67	33.00	38.4	32.94	33.05	28.6	84,033	0.03%
2021/11/15	76	31.71	113.5	32.09	31.65	-37.5	83,579	-0.04%	大賣/
2021/11/12	64	32.56	23.1	32.43	32.40	40.9	82,778	0.05%
2021/11/11	8.5	32.77	19	32.79	32.75	-10.5	82,458	-0.01%
2021/11/10	147	32.96	202	32.66	32.75	-55	82,591	-0.07%	大買/大賣/
2021/11/09	35	34.67	37	34.53	34.50	-2	81,346	0.00%
2021/11/08	69	34.78	33	34.84	34.60	36	81,068	0.04%
2021/11/05	6	34.10	23	34.18	34.20	-17	80,450	-0.02%
2021/11/04	47	34.10	43	34.23	33.95	4	80,248	0.00%
2021/11/03	8	33.76	11	33.95	33.60	-3	80,239	0.00%
2021/11/02	44	33.84	23	33.81	33.55	21	80,294	0.03%
2021/11/01	60	34.12	32	33.96	33.70	28	80,105	0.03%
2021/10/29	44	34.85	25	34.92	34.40	19	79,912	0.02%
2021/10/28	37	34.88	34	35.03	34.70	3	79,511	0.00%
2021/10/27	132	33.76	56	33.94	34.70	76	79,229	0.10%	大買/
2021/10/26	40	33.75	4	33.65	33.40	36	79,236	0.05%
2021/10/25	28	34.15	6	34.08	34.00	22	79,311	0.03%
2021/10/22	21	34.58	3	34.40	34.25	18	78,953	0.02%
2021/10/21	18	34.32	22	34.32	34.70	-4	78,280	-0.01%
2021/10/20	26	34.06	14	34.08	33.85	12	77,566	0.02%
2021/10/19	46	34.51	22	34.88	34.30	24	76,558	0.03%
2021/10/18	68	35.63	51	35.55	35.25	17	75,478	0.02%
2021/10/15	61	35.40	60	35.23	35.80	1	74,309	0.00%
2021/10/14	158	34.92	101	35.19	34.55	57	72,805	0.08%	大買/大賣/
2021/10/13	113	34.52	60	34.47	34.60	53	69,990	0.08%	大買/
2021/10/12	21	33.92	21	33.71	33.65	0	68,007	0.00%
2021/10/08	162	34.30	125	34.36	33.75	37	67,142	0.06%	大買/大賣/
2021/10/07	50	34.28	102	34.26	33.90	-52	65,231	-0.08%	大賣/
2021/10/06	37	33.51	62.6	33.84	34.00	-25.6	63,120	-0.04%
2021/10/05	45	32.76	29	33.07	33.45	16	61,172	0.03%
2021/10/04	72	32.10	74	32.19	32.35	-2	59,802	0.00%
2021/10/01	44	31.99	133	32.32	32.00	-89	58,780	-0.15%	大賣/
2021/09/30	81	32.75	28	32.78	32.70	53	57,518	0.09%
2021/09/29	110	32.83	96	32.90	32.65	14	56,777	0.02%	大買/
2021/09/28	74	32.81	214	33.24	32.65	-140	54,838	-0.26%	大賣/鉅額交易
2021/09/27	172	34.05	71	34.32	33.75	101	53,293	0.19%	大買/鉅額交易
2021/09/24	885	33.70	710	34.01	34.10	175	51,001	0.34%	大買/大賣/鉅額交易
2021/09/23	172	33.19	262	33.70	34.80	-90	45,153	-0.20%	大買/大賣/
2021/09/22	632	33.20	661	33.18	31.65	-29	40,445	-0.07%	大買/大賣/
2021/09/17	36	32.43	127.1	32.86	33.40	-91.1	33,482	-0.27%	大賣/
2021/09/16	9	30.43	63	30.46	30.40	-54	30,901	-0.17%
2021/09/15	34	29.62	9	29.62	29.65	25	30,050	0.08%
2021/09/14	66	29.27	21.2	29.21	29.25	44.8	29,755	0.15%
2021/09/13	7	29.00	12	29.03	29.10	-5	29,514	-0.02%
2021/09/10	142	28.65	12	28.52	28.50	130	29,188	0.45%	大買/鉅額交易
2021/09/09	13	28.32	20	28.38	28.60	-7	29,060	-0.02%
2021/09/08	16	27.97	12	28.03	27.90	4	28,911	0.01%
2021/09/07	33	29.09	21	28.82	28.85	12	28,391	0.04%
2021/09/06	36	28.82	19	29.18	28.60	17	28,070	0.06%
2021/09/03	20	29.87	178	29.42	29.65	-158	27,372	-0.58%	大賣/鉅額交易
2021/09/02	112	30.77	132.1	30.38	29.75	-20.1	26,649	-0.08%	大買/大賣/
2021/09/01	75	31.40	57	31.26	31.70	18	24,832	0.07%
2021/08/31	73	30.49	52	30.42	30.55	21	23,255	0.09%
2021/08/30	141	30.18	171	30.18	30.30	-30	22,256	-0.13%	大買/大賣/
2021/08/27	64.1	29.15	48	28.75	29.40	16.1	20,464	0.08%
2021/08/26	72	28.76	60	28.64	28.30	12	19,580	0.06%
2021/08/25	48	28.33	24	28.31	28.25	24	18,392	0.13%
2021/08/24	33	28.22	54	28.21	28.35	-21	17,703	-0.12%
2021/08/23	131	27.93	58	28.21	27.85	73	16,716	0.44%	大買/
2021/08/20	38	27.08	98	27.68	28.00	-60	15,421	-0.39%
2021/08/19	24	25.85	61	26.37	26.30	-37	13,922	-0.27%
2021/08/18	0	0.00	30	24.90	25.65	-30	13,496	-0.22%
2021/08/17	1.8	25.18	0	0.00	25.15	1.8	13,451	0.01%
2021/08/16	46	25.19	5	24.94	24.95	41	13,491	0.30%
2021/08/13	6	26.75	10	26.62	26.55	-4	13,065	-0.03%
2021/08/12	2	26.18	9	26.23	26.30	-7	12,906	-0.05%
2021/08/11	19	26.07	14	25.75	25.50	5	13,049	0.04%
2021/08/10	3	26.15	33	25.95	25.90	-30	13,174	-0.23%
2021/08/09	2	26.53	10	27.45	26.20	-8	13,468	-0.06%
2021/08/06	1	27.05	17	27.02	27.20	-16	13,136	-0.12%
2021/08/05	0	0.00	33	26.85	27.00	-33	13,310	-0.25%
2021/08/04	23	26.99	0	0.00	26.70	23	13,735	0.17%
2021/08/03	32	27.10	46	27.31	27.40	-14	13,595	-0.10%
2021/08/02	37	27.22	169	26.93	27.25	-132	13,319	-0.99%	大賣/鉅額交易
2021/07/30	131	25.94	81	26.25	26.05	50	12,791	0.39%	大買/
2021/07/29	92	25.67	69.2	25.31	25.70	22.8	12,223	0.19%
2021/07/28	0	0.00	41	24.02	24.00	-41	11,653	-0.35%
2021/07/27	5	24.00	3	24.05	24.00	2	12,083	0.02%
2021/07/26	12	23.92	20	24.15	23.90	-8	12,524	-0.06%
2021/07/23	23	24.01	40	24.09	24.05	-17	12,954	-0.13%
2021/07/22	11	24.00	20	24.50	23.95	-9	14,017	-0.06%
2021/07/21	1	24.40	65	23.94	23.90	-64	15,752	-0.41%
2021/07/20	0	0.00	70	23.95	23.90	-70	15,822	-0.44%
2021/07/16	1	24.75	16.1	24.63	24.30	-15.1	16,489	-0.09%
2021/07/15	0	0.00	20	24.40	24.45	-20	16,845	-0.12%
2021/07/14	1	24.00	2	24.05	23.95	-1	16,992	-0.01%
2021/07/13	4	24.18	310	24.22	24.15	-306	17,531	-1.75%	大賣/鉅額交易
2021/07/12	105	24.70	100	24.43	24.40	5	17,590	0.03%	大買/
2021/07/09	40	24.35	35	24.65	24.60	5	17,700	0.03%
2021/07/08	0	0.00	33	24.77	24.80	-33	17,927	-0.18%
2021/07/07	0	0.00	2	24.50	24.35	-2	18,198	-0.01%
2021/07/06	30	24.37	0	0.00	24.25	30	18,397	0.16%
2021/07/05	89	24.55	1	24.35	24.50	88	18,573	0.47%
2021/07/02	82	24.58	1	24.55	24.40	81	18,694	0.43%
2021/07/01	90	24.68	7	24.65	24.55	83	18,914	0.44%
2021/06/30	72	25.30	8.1	25.15	24.70	63.9	19,271	0.33%
2021/06/29	40	24.36	139	25.00	25.30	-99	18,860	-0.52%	大賣/
2021/06/28	5	24.05	0	0.00	24.00	5	18,604	0.03%
2021/06/25	40	24.25	4	24.15	24.05	36	18,732	0.19%
2021/06/23	35	24.00	53	24.24	24.30	-18	19,086	-0.09%
2021/06/22	86	24.23	70	23.90	23.85	16	19,419	0.08%
2021/06/21	55	24.41	3	23.80	23.70	52	19,485	0.27%
2021/06/18	54	25.00	1	25.00	24.90	53	19,544	0.27%
2021/06/17	10	25.50	2	25.58	25.35	8	19,736	0.04%
2021/06/15	24	25.38	20	25.54	25.30	4	20,441	0.02%
2021/06/11	22	24.90	0	0.00	24.85	22	20,965	0.10%
2021/06/10	3	24.90	0	0.00	24.90	3	21,728	0.01%
2021/06/09	0	0.00	6	25.13	24.90	-6	23,096	-0.03%
2021/06/08	35	25.11	13	25.05	25.15	22	23,725	0.09%
2021/06/07	4	24.50	0	0.00	24.70	4	23,989	0.02%
2021/06/03	50	25.02	0	0.00	25.10	50	24,689	0.20%
2021/06/02	0	0.00	11	24.92	25.00	-11	25,482	-0.04%
2021/05/31	0	0.00	8	24.79	24.85	-8	27,251	-0.03%
2021/05/28	13	25.07	11	24.97	24.90	2	30,057	0.01%
2021/05/27	2	24.30	32	24.82	25.00	-30	33,968	-0.09%
2021/05/26	5	24.00	6	24.35	24.35	-1	34,764	0.00%
2021/05/25	9	23.85	17.1	24.00	23.80	-8.1	35,093	-0.02%
2021/05/21	81	23.42	23	23.15	23.25	58	35,875	0.16%
2021/05/20	10	23.10	7	23.06	23.00	3	36,456	0.01%
2021/05/19	25	23.19	80	22.84	23.35	-55	37,310	-0.15%
2021/05/18	20	21.43	64	22.21	22.40	-44	38,202	-0.12%
2021/05/17	78	20.36	137	21.04	20.55	-59	38,268	-0.15%	大賣/
2021/05/14	32	22.36	45	22.44	22.50	-13	38,046	-0.03%
2021/05/13	11	21.96	8	22.00	22.30	3	37,874	0.01%
2021/05/12	78.1	22.49	104	22.12	22.90	-26	37,688	-0.07%	大賣/
2021/05/11	175.1	24.90	13	24.03	24.25	162.1	37,222	0.44%	大買/鉅額交易
2021/05/10	10	25.50	11	25.96	25.70	-1	37,091	0.00%
2021/05/07	8	25.27	5.2	25.49	25.65	2.8	37,745	0.01%
2021/05/06	8	24.74	2	24.60	24.60	6	37,769	0.02%
2021/05/05	15.1	24.99	0	0.00	24.55	15.1	37,819	0.04%
2021/05/04	30.1	24.97	32.5	24.82	24.70	-2.5	38,316	-0.01%
2021/05/03	46.1	26.26	8.3	26.03	25.75	37.8	38,045	0.10%
2021/04/29	53	27.36	139.8	27.04	27.00	-86.8	37,927	-0.23%	大賣/
2021/04/28	114.2	28.53	64	28.35	27.95	50.2	37,887	0.13%	大買/
2021/04/27	130.4	28.14	97	28.09	28.55	33.4	37,354	0.09%	大買/
2021/04/26	12.1	27.19	21	27.19	26.90	-8.9	36,776	-0.02%
2021/04/23	14	27.10	34	27.02	26.85	-20	36,871	-0.05%
2021/04/22	46	27.39	66	27.28	26.60	-20	36,995	-0.05%
2021/04/21	60.1	27.48	13	27.41	27.25	47.1	36,807	0.13%
2021/04/20	14	27.14	5.1	27.14	27.20	8.9	36,858	0.02%
2021/04/19	41	27.21	37	26.95	27.30	4	37,612	0.01%
2021/04/16	0	0.00	10	26.63	26.50	-10	37,472	-0.03%
2021/04/15	5	26.45	2	26.30	26.15	3	37,690	0.01%
2021/04/14	19	25.81	26	26.02	25.80	-7	38,428	-0.02%
2021/04/13	6	26.44	49	26.40	26.30	-43	38,688	-0.11%
2021/04/12	32	26.40	27	26.53	26.30	5	38,729	0.01%
2021/04/09	16	26.74	1	26.80	26.70	15	39,016	0.04%
2021/04/08	9	27.12	1	27.00	27.10	8	39,108	0.02%
2021/04/07	12	27.12	13	27.10	27.25	-1	39,792	0.00%
2021/04/06	45	26.45	20	26.56	26.60	25	40,441	0.06%
2021/04/01	24	26.95	34	26.83	26.85	-10	40,937	-0.02%
2021/03/31	5	27.31	10	27.32	27.05	-5	41,837	-0.01%
2021/03/30	16	27.48	12	27.37	27.30	4	43,385	0.01%
2021/03/29	8	27.61	1	27.50	27.50	7	45,564	0.02%
2021/03/26	17	27.69	22	27.81	27.60	-5	47,627	-0.01%
2021/03/25	29	27.98	31	27.81	27.60	-2	48,995	0.00%
2021/03/24	10	27.58	7	27.57	27.50	3	50,804	0.01%
2021/03/23	8	27.13	25	27.15	27.10	-17	51,779	-0.03%
2021/03/22	17.6	27.36	22	27.41	27.40	-4.4	52,246	-0.01%
2021/03/19	25	27.64	72.1	27.65	27.50	-47.1	52,776	-0.09%
2021/03/18	29	28.14	141	28.10	28.05	-112	54,426	-0.21%	大賣/鉅額交易
2021/03/17	53	28.50	51	28.37	28.20	2	55,388	0.00%
2021/03/16	33.1	29.23	27	29.17	28.85	6.1	57,510	0.01%
2021/03/15	43	28.85	40	29.01	28.95	3	57,333	0.01%
2021/03/12	82	28.14	20	28.27	28.15	62	56,117	0.11%
2021/03/11	26	27.86	27	27.83	27.95	-1	55,758	0.00%
2021/03/10	29	28.13	86.1	28.22	27.90	-57.1	55,657	-0.10%
2021/03/09	12	28.23	0	0.00	28.35	12	55,980	0.02%
2021/03/08	96	28.15	17	28.06	28.15	79	55,962	0.14%
2021/03/05	11	28.33	6	28.61	28.45	5	55,390	0.01%
2021/03/04	76	28.71	41	28.76	28.20	35	55,682	0.06%
2021/03/03	207	29.66	142.2	29.77	29.35	64.8	55,313	0.12%	大買/大賣/
2021/03/02	169	29.13	158	29.91	29.45	11	52,522	0.02%	大買/大賣/
2021/02/26	62	27.82	70	27.94	27.95	-8	48,714	-0.02%
2021/02/25	36	27.39	41	27.31	27.50	-5	47,957	-0.01%
2021/02/24	44	27.35	51	27.45	27.20	-7	47,557	-0.01%
2021/02/23	22	27.16	63	27.11	27.00	-41	47,006	-0.09%
2021/02/22	38	27.18	25	27.08	26.95	13	46,677	0.03%
2021/02/19	27	27.29	92	27.52	27.45	-65	46,058	-0.14%
2021/02/18	155	27.05	330	27.02	27.45	-175	45,195	-0.39%	大買/大賣/鉅額交易
2021/02/17	14	25.67	21	25.62	25.55	-7	44,094	-0.02%
2021/02/05	157	25.29	108	25.35	25.10	49	43,931	0.11%	大買/大賣/
2021/02/04	16	25.43	6	25.35	25.35	10	43,843	0.02%
2021/02/03	27	25.33	12	25.58	25.15	15	43,840	0.03%
2021/02/02	6	25.10	1	25.10	25.00	5	43,770	0.01%
2021/02/01	169	25.11	102	25.08	25.10	67	43,710	0.15%	大買/大賣/
2021/01/29	193	26.35	77	26.16	25.20	116	43,600	0.27%	大買/鉅額交易
2021/01/28	11.1	24.87	0	0.00	24.90	11.1	42,959	0.03%
2021/01/27	5	25.83	9	25.74	25.60	-4	43,016	-0.01%
2021/01/26	30	26.36	19	26.66	25.90	11	43,276	0.03%
2021/01/25	3	26.45	0	0.00	26.10	3	42,870	0.01%
2021/01/22	7	26.28	18	26.41	26.50	-11	42,980	-0.03%
2021/01/21	35	26.25	29	26.24	26.20	6	42,821	0.01%
2021/01/20	53	26.10	5	25.61	25.55	48	42,792	0.11%
2021/01/19	67	26.94	83	26.85	26.85	-16	42,639	-0.04%
2021/01/18	29	25.02	16	25.15	25.15	13	42,172	0.03%
2021/01/15	3	25.20	15	25.14	24.45	-12	44,252	-0.03%
2021/01/14	36	25.32	1	25.05	25.20	35	44,550	0.08%
2021/01/13	26	25.17	19.5	25.49	25.15	6.5	44,557	0.01%
2021/01/12	47	24.65	65	25.08	25.40	-18	44,187	-0.04%
2021/01/11	24	24.75	29	24.49	24.40	-5	43,320	-0.01%
2021/01/08	25	25.18	12	25.00	25.10	13	42,925	0.03%
2021/01/07	75	25.27	23	25.10	25.35	52	42,587	0.12%
2021/01/06	42	25.98	13	26.20	25.70	29	41,820	0.07%
2021/01/05	36	26.27	14	26.36	26.15	22	41,312	0.05%
2021/01/04	12	26.92	9	26.89	26.80	3	40,929	0.01%
2020/12/31	35	26.37	31	26.44	26.45	4	40,482	0.01%
2020/12/30	89	26.71	43	26.83	26.55	46	40,208	0.11%
2020/12/29	80	26.29	14.3	26.26	26.15	65.7	39,361	0.17%
2020/12/28	101	27.09	12	27.11	26.80	89	38,445	0.23%	大買/
2020/12/25	40	27.25	10	26.88	26.95	30	37,476	0.08%
2020/12/24	95	28.51	58	28.27	27.55	37	36,509	0.10%
2020/12/23	157	28.13	185	28.33	28.35	-28	34,770	-0.08%	大買/大賣/
2020/12/22	48	28.22	287	27.87	27.90	-239	32,390	-0.74%	大賣/鉅額交易
2020/12/21	101	27.87	48	27.70	27.30	53	30,176	0.18%	大買/
2020/12/18	16	27.47	45	27.67	27.60	-29	28,570	-0.10%
2020/12/17	47	25.54	44	25.66	25.65	3	26,353	0.01%
2020/12/16	8	25.08	24	24.90	24.75	-16	25,278	-0.06%
2020/12/15	36	24.63	26	24.60	24.45	10	24,972	0.04%
2020/12/14	54	25.11	51	25.14	25.05	3	24,158	0.01%
2020/12/11	111	23.78	37	23.04	23.20	74	22,119	0.33%	大買/
2020/12/10	47	23.40	152	23.71	24.10	-105	20,722	-0.51%	大賣/鉅額交易
2020/12/09	15	21.79	54	21.83	21.95	-39	17,953	-0.22%
2020/12/08	10	21.13	38	21.20	21.10	-28	17,339	-0.16%
2020/12/07	18	21.14	7.2	21.29	21.10	10.8	17,206	0.06%
2020/12/04	20	21.45	3	21.45	21.45	17	16,907	0.10%
2020/12/03	32.3	21.77	4	21.90	21.55	28.3	16,642	0.17%
2020/12/02	10	20.80	17	21.10	21.10	-7	16,009	-0.04%
2020/12/01	18	20.71	1	20.70	20.65	17	15,642	0.11%
2020/11/30	53	21.07	11	21.17	21.05	42	15,457	0.27%
2020/11/27	51	19.91	27	20.13	20.90	24	14,382	0.17%
2020/11/26	3	19.02	3	18.95	19.00	0	13,669	0.00%
2020/11/25	0.4	19.00	7	19.41	19.10	-6.6	13,591	-0.05%
2020/11/24	10	18.99	6	18.95	18.90	4	13,380	0.03%
2020/11/23	21	19.16	1	19.10	19.05	20	13,170	0.15%
2020/11/20	6	19.23	20	19.20	19.10	-14	13,132	-0.11%
2020/11/19	3	19.33	5	19.35	19.30	-2	13,046	-0.02%
2020/11/18	5	19.65	1.1	19.60	19.65	3.9	13,051	0.03%
2020/11/17	3	19.50	0	0.00	19.60	3	13,063	0.02%
2020/11/16	0	0.00	7	19.71	19.65	-7	13,075	-0.05%
2020/11/13	17	19.19	24	19.19	19.40	-7	13,079	-0.05%
2020/11/12	4	20.16	1	19.95	19.90	3	12,903	0.02%
2020/11/11	2	20.40	0	0.00	20.30	2	12,909	0.02%
2020/11/10	12	20.48	5	20.40	20.35	7	13,029	0.05%
2020/11/09	1	20.25	8	20.44	20.40	-7	13,295	-0.05%
2020/11/06	2	20.40	3	20.42	20.40	-1	13,320	-0.01%
2020/11/05	2	20.50	2	20.35	20.35	0	13,489	0.00%
2020/11/04	21	20.72	16	20.53	20.50	5	13,652	0.04%
2020/11/03	34	20.70	14	20.33	20.45	20	13,803	0.14%
2020/11/02	30	21.03	12	20.99	20.70	18	14,771	0.12%
2020/10/30	31	21.16	12	21.04	21.05	19	14,819	0.13%
2020/10/29	26	20.51	20	20.55	20.80	6	14,802	0.04%
2020/10/28	20	20.78	2	20.68	20.65	18	15,384	0.12%
2020/10/27	22	20.60	12	20.70	20.50	10	15,963	0.06%
2020/10/26	13	21.53	87	22.05	21.20	-74	15,584	-0.47%
2020/10/23	101	22.85	27	22.73	22.80	74	14,694	0.50%	大買/
2020/10/22	20	21.18	2	20.00	21.35	18	12,221	0.15%
2020/10/21	43	19.97	0	0.00	19.45	43	11,583	0.37%
2020/10/20	18	18.75	0.1	19.15	19.15	17.9	11,223	0.16%
2020/10/16	1	18.10	0	0.00	17.70	1	11,020	0.01%
2020/10/13	0	0.00	29	18.10	18.40	-29	10,802	-0.27%
2020/10/08	0	0.00	8	17.77	18.00	-8	10,751	-0.07%
2020/10/06	9	16.93	0	0.00	17.05	9	10,679	0.08%
2020/10/05	0	0.00	30	16.73	16.70	-30	10,698	-0.28%
2020/09/30	0	0.00	5.8	16.63	16.80	-5.8	10,750	-0.05%
2020/09/28	4	15.30	0	0.00	15.50	4	10,501	0.04%
2020/09/25	0	0.00	5	15.10	15.20	-5	10,542	-0.05%
2020/09/24	2	15.25	140	15.15	15.15	-138	10,598	-1.30%	大賣/鉅額交易
2020/09/22	0	0.00	3	15.20	15.30	-3	10,741	-0.03%
2020/09/21	0	0.00	20	15.52	15.55	-20	10,856	-0.18%
2020/09/16	0	0.00	5	16.32	16.15	-5	10,413	-0.05%
2020/09/14	82	16.35	0	0.00	16.45	82	10,403	0.79%
2020/09/11	7	15.83	0	0.00	15.80	7	10,393	0.07%
2020/09/10	2	16.80	0.2	16.35	16.35	1.8	10,367	0.02%
2020/09/09	5	17.00	0	0.00	16.85	5	10,352	0.05%
2020/09/08	2	17.38	2	17.50	17.25	0	10,339	0.00%
2020/09/07	1	17.75	0	0.00	17.55	1	10,353	0.01%
2020/09/04	7	17.81	0	0.00	17.75	7	10,299	0.07%
2020/09/03	6	17.70	0	0.00	17.90	6	10,287	0.06%
2020/09/02	20	17.25	0	0.00	17.35	20	10,246	0.20%
2020/09/01	0	0.00	2	17.55	17.50	-2	10,281	-0.02%
2020/08/28	0	0.00	38	17.20	17.25	-38	10,231	-0.37%
2020/08/27	0	0.00	7	17.10	17.20	-7	10,285	-0.07%
2020/08/26	3	17.40	0	0.00	17.30	3	10,350	0.03%
2020/08/24	0	17.20	0	0.00	17.20	0	10,653	0.00%
2020/08/21	0	0.00	325	16.97	17.55	-325	10,631	-3.06%	大賣/鉅額交易
2020/08/20	0	0.00	40	16.60	16.65	-40	10,557	-0.38%
2020/08/19	0	0.00	1	17.45	17.30	-1	10,494	-0.01%
2020/08/17	29	16.80	0	0.00	17.30	29	10,380	0.28%
2020/08/14	10	16.71	0	0.00	17.00	10	10,252	0.10%
2020/08/13	499	16.50	8	16.50	16.50	491	10,026	4.90%	大買/鉅額交易
2020/08/12	9	14.78	0	0.00	15.00	9	9,610	0.09%
2020/08/11	9	14.73	1	14.50	14.65	8	9,411	0.09%
2020/08/10	3	14.72	3	14.62	14.65	0	9,182	0.00%
2020/08/07	2	12.98	0	0.00	14.20	2	8,946	0.02%
2020/08/06	25	13.19	0	0.00	13.05	25	8,558	0.29%
2020/08/05	1	14.05	0	0.00	14.50	1	7,155	0.01%
2020/08/04	6	14.55	0	0.00	14.50	6	6,885	0.09%
2020/08/03	14	14.69	0.3	14.40	14.40	13.7	6,652	0.21%
2020/07/31	5	16.10	0	0.00	16.00	5	6,086	0.08%
2020/07/30	2	17.75	0.1	17.75	17.75	1.9	5,535	0.03%
2020/07/27	2	19.95	0	0.00	19.80	2	5,883	0.03%
2020/07/24	20	21.10	0	0.00	20.60	20	5,943	0.34%
2020/07/23	0	0.00	0.7	21.10	21.20	-0.7	6,055	-0.01%
2020/07/17	0	0.00	1	21.45	21.65	-1	6,335	-0.02%
2020/07/15	0	0.00	11	21.64	21.65	-11	6,433	-0.17%
2020/07/13	0	0.00	2	21.50	21.40	-2	6,513	-0.03%
2020/07/10	0	0.00	4.9	20.40	20.80	-4.9	6,805	-0.07%
2020/07/09	0	0.00	6	19.88	20.35	-6	6,897	-0.09%
2020/07/06	6	18.65	0	0.00	18.50	6	6,967	0.09%
2020/07/03	3	19.40	7	18.96	18.75	-4	7,066	-0.06%
2020/07/02	4	18.85	16	19.09	20.10	-12	7,197	-0.17%
2020/07/01	14	18.90	1	18.90	18.90	13	7,286	0.18%
2020/06/30	25	21.03	0	0.00	21.00	25	7,451	0.34%
2020/06/29	12	21.38	3	21.40	21.35	9	7,376	0.12%
2020/06/24	0	0.00	6	21.13	21.00	-6	7,404	-0.08%
2020/06/22	2	21.00	0	0.00	20.90	2	7,524	0.03%
2020/06/19	0	0.00	1	21.30	20.95	-1	7,626	-0.01%
2020/06/18	3	21.07	13	21.21	21.10	-10	7,621	-0.13%
2020/06/17	1	21.10	20	21.18	21.05	-19	7,692	-0.25%
2020/06/16	0	0.00	1.1	21.58	21.50	-1.1	7,811	-0.01%
2020/06/15	1	20.90	0	0.00	20.90	1	7,936	0.01%
2020/06/12	10	20.39	3	20.95	21.05	7	8,021	0.09%
2020/06/11	8	21.64	3	21.35	21.10	5	8,162	0.06%
2020/06/10	20	21.70	0	0.00	21.70	20	8,231	0.24%
2020/06/08	0	0.00	1	21.80	21.60	-1	8,544	-0.01%
2020/06/05	1	21.75	14	21.85	21.80	-13	8,542	-0.15%
2020/06/04	2	22.00	2	21.75	21.75	0	8,587	0.00%
2020/06/02	0	0.00	23	21.80	21.70	-23	8,681	-0.26%
2020/06/01	10	21.20	4	21.40	21.15	6	8,641	0.07%
2020/05/29	1	20.20	8	20.79	20.75	-7	8,590	-0.08%
2020/05/28	0	0.00	11	20.17	20.20	-11	8,300	-0.13%
2020/05/25	4	20.00	0	0.00	20.10	4	8,346	0.05%
2020/05/22	2	20.30	7	20.30	20.40	-5	8,342	-0.06%
2020/05/21	10	20.65	0.4	20.50	20.65	9.6	8,346	0.11%
2020/05/20	2	20.40	2	20.60	20.60	0	8,366	0.00%
2020/05/19	0	0.00	4	20.56	20.35	-4	8,511	-0.05%
2020/05/18	1	20.25	2	20.00	20.00	-1	8,637	-0.01%
2020/05/15	3	20.30	2	20.60	20.50	1	8,670	0.01%
2020/05/14	3	20.55	0	0.00	20.50	3	8,683	0.03%
2020/05/13	10	21.32	6	21.30	21.20	4	8,698	0.05%
2020/05/12	6	21.03	7	21.25	20.90	-1	8,665	-0.01%
2020/05/11	19	21.56	0	0.00	21.40	19	8,647	0.22%
2020/05/08	0	0.00	3	22.00	21.80	-3	8,641	-0.03%
2020/05/07	8	22.13	100	22.96	21.90	-92	8,568	-1.07%
2020/05/06	17	23.72	220	23.56	22.70	-203	8,363	-2.43%	大賣/鉅額交易
2020/05/05	4.6	20.95	15	21.40	21.85	-10.4	7,974	-0.13%
2020/05/04	18	20.93	10	20.83	20.80	8	7,918	0.10%
2020/04/30	15	21.83	27	21.80	21.50	-12	7,860	-0.15%
2020/04/29	18	21.10	17	21.08	21.05	1	7,796	0.01%
2020/04/28	92	21.07	2	21.05	20.90	90	7,859	1.15%
2020/04/27	45	21.28	3	21.15	20.95	42	7,950	0.53%
2020/04/23	20	21.89	0	0.00	21.70	20	7,924	0.25%
2020/04/22	0	0.00	10	21.75	21.95	-10	7,850	-0.13%
2020/04/21	2	22.20	11	22.21	21.95	-9	7,810	-0.12%
2020/04/17	4	22.90	4.4	22.66	22.65	-0.4	7,812	0.00%
2020/04/16	2	22.00	8	22.65	22.75	-6	7,755	-0.08%
2020/04/15	310	22.68	6	22.40	22.50	304	7,678	3.96%	大買/鉅額交易
2020/04/14	4	22.80	2	22.80	22.60	2	7,353	0.03%
2020/04/13	0	0.00	20	22.50	22.60	-20	7,245	-0.28%
2020/04/10	0	0.00	41	22.57	22.60	-41	7,169	-0.57%
2020/04/09	4	22.68	24	22.48	22.40	-20	7,182	-0.28%
2020/04/08	2	22.35	50	22.52	22.80	-48	7,182	-0.67%
2020/04/07	2	22.45	50	22.35	22.45	-48	7,275	-0.66%
2020/04/06	10	21.60	31	21.72	22.15	-21	7,363	-0.29%
2020/04/01	11	20.12	13	20.92	20.90	-2	7,208	-0.03%
2020/03/31	2	19.45	0	0.00	19.60	2	6,975	0.03%
2020/03/30	2	18.40	8	19.65	19.70	-6	6,938	-0.09%
2020/03/27	3	19.60	3	19.35	19.40	0	6,887	0.00%
2020/03/26	5	19.45	1	19.40	19.50	4	6,850	0.06%
2020/03/25	10	19.48	4	19.10	19.30	6	6,868	0.09%
2020/03/24	1	18.00	2	18.45	18.15	-1	6,813	-0.01%
2020/03/20	2	17.90	0	0.00	17.85	2	6,847	0.03%
2020/03/19	3	17.82	5	17.60	17.30	-2	6,753	-0.03%
2020/03/18	2	18.23	1	18.45	18.15	1	6,706	0.01%
2020/03/17	0	0.00	51	18.20	18.55	-51	6,705	-0.76%
2020/03/16	6	18.04	17	17.80	18.05	-11	6,617	-0.17%
2020/03/13	11	17.22	3	17.10	18.30	8	6,603	0.12%
2020/03/12	5	18.50	0	0.00	18.75	5	6,414	0.08%
2020/03/11	21	20.00	0	0.00	19.70	21	6,388	0.33%
2020/03/10	2	20.28	1	20.35	20.25	1	6,390	0.02%
2020/03/09	0	0.00	2	20.23	19.90	-2	6,362	-0.03%
2020/03/06	53	21.29	6	21.14	21.10	47	6,310	0.74%
2020/03/05	24	22.15	8	22.16	22.30	16	6,333	0.25%
2020/03/04	0	0.00	2.4	21.47	21.70	-2.4	6,490	-0.04%
2020/03/03	29	21.26	1	21.20	21.10	28	6,675	0.42%
2020/03/02	8	21.10	1	20.50	21.15	7	6,932	0.10%
2020/02/27	1	21.30	0	0.00	21.05	1	7,238	0.01%
2020/02/26	8	21.78	7	21.66	21.60	1	7,278	0.01%
2020/02/25	2	22.20	3	22.02	22.05	-1	7,505	-0.01%
2020/02/24	10	22.46	14	22.35	22.05	-4	7,705	-0.05%
2020/02/21	6	22.77	7	22.80	22.75	-1	7,852	-0.01%
2020/02/20	8	23.11	10	22.89	22.60	-2	7,908	-0.03%
2020/02/19	6	22.48	10	23.27	23.40	-4	8,037	-0.05%
2020/02/18	4	21.98	7	22.24	22.30	-3	8,335	-0.04%
2020/02/17	0	0.00	13.7	21.94	22.10	-13.7	8,315	-0.16%
2020/02/14	5	22.05	14	21.80	21.85	-9	8,357	-0.11%
2020/02/13	7	21.47	0	0.00	21.45	7	8,289	0.08%
2020/02/12	1	21.60	0	0.00	21.45	1	8,350	0.01%
2020/02/11	0	0.00	2	21.00	21.20	-2	8,321	-0.02%
2020/02/07	0	0.00	2	20.05	20.40	-2	8,401	-0.02%
2020/02/03	0	0.00	0.2	19.15	19.25	-0.2	8,828	0.00%
2020/01/31	4	19.15	12	19.68	19.60	-8	8,952	-0.09%
2020/01/30	4	20.04	0	0.00	19.50	4	8,958	0.04%
2020/01/20	0	0.00	2	21.30	21.65	-2	8,809	-0.02%
2020/01/17	0	0.00	2	21.75	21.80	-2	8,935	-0.02%
2020/01/15	5	21.30	0	0.00	21.30	5	9,057	0.06%
2020/01/14	5	21.25	2	21.25	21.20	3	9,062	0.03%
2020/01/13	15	21.60	2	21.55	21.50	13	9,078	0.14%
2020/01/09	2	20.50	0	0.00	20.80	2	9,054	0.02%
2020/01/08	5	20.50	10	20.45	20.55	-5	9,161	-0.05%
2020/01/06	4	20.59	60	20.53	20.75	-56	9,244	-0.61%
2020/01/03	5	21.10	9	21.05	20.70	-4	9,254	-0.04%
2020/01/02	15	21.18	0	0.00	21.05	15	9,261	0.16%
2019/12/31	43	21.57	5	21.70	21.00	38	9,260	0.41%
2019/12/30	4	21.79	16	21.94	22.10	-12	9,115	-0.13%
2019/12/27	2	20.80	0	0.00	20.85	2	8,982	0.02%
2019/12/25	31.6	20.45	6	20.45	20.40	25.6	9,033	0.28%
2019/12/24	0	0.00	1	20.60	20.60	-1	9,141	-0.01%
2019/12/23	0	0.00	1	20.95	20.95	-1	9,154	-0.01%
2019/12/20	3	20.80	0	0.00	20.95	3	9,165	0.03%
2019/12/19	2	21.10	0	0.00	20.70	2	9,054	0.02%
2019/12/18	5	21.03	5	20.85	21.05	0	9,079	0.00%
2019/12/17	1	20.85	1	20.80	21.00	0	9,109	0.00%
2019/12/16	3	20.65	3	20.70	20.60	0	9,144	0.00%
2019/12/13	1	20.80	3	20.63	20.60	-2	9,141	-0.02%
2019/12/12	14	21.01	2	20.90	20.90	12	9,128	0.13%
2019/12/11	0	0.00	10	20.90	20.90	-10	9,098	-0.11%
2019/12/10	4	21.55	4	21.16	21.05	0	9,126	0.00%
2019/12/09	29	21.35	4	21.60	21.60	25	9,079	0.28%
2019/12/06	9	21.29	3	21.28	21.25	6	9,171	0.07%
2019/12/05	10	21.45	0	0.00	21.30	10	9,158	0.11%
2019/12/04	0	0.00	2	21.65	21.55	-2	9,248	-0.02%
2019/12/03	1	21.70	0	0.00	21.90	1	9,468	0.01%
2019/12/02	12	21.86	5	21.60	21.90	7	9,716	0.07%
2019/11/29	2	22.30	7	22.04	22.05	-5	9,780	-0.05%
2019/11/28	52	22.31	54	22.25	22.05	-2	9,713	-0.02%
2019/11/27	18	23.41	47	22.96	23.15	-29	9,664	-0.30%
2019/11/26	23	23.30	7	23.71	23.70	16	9,509	0.17%
2019/11/25	24	23.07	5	23.00	23.10	19	9,259	0.21%
2019/11/22	7	22.80	3	22.88	22.85	4	9,413	0.04%
2019/11/21	46	22.24	17	21.98	22.40	29	9,351	0.31%
2019/11/20	18	21.13	24	21.49	21.85	-6	9,359	-0.06%
2019/11/19	5	20.12	27.7	20.50	20.95	-22.7	9,542	-0.24%
2019/11/18	27	20.39	45	20.46	20.30	-18	9,567	-0.19%
2019/11/15	17	19.83	66	19.22	20.10	-49	9,415	-0.52%
2019/11/14	2	18.25	3	18.28	18.30	-1	8,991	-0.01%
2019/11/13	2	18.15	2	18.15	18.15	0	8,996	0.00%
2019/11/12	3	18.10	4	18.19	18.20	-1	9,005	-0.01%
2019/11/11	4	18.10	4	18.15	18.15	0	9,043	0.00%
2019/11/08	3	18.32	2.1	18.39	18.40	0.9	9,101	0.01%
2019/11/07	3	18.32	2	18.35	18.35	1	9,117	0.01%
2019/11/06	4	18.28	6	18.34	18.40	-2	9,184	-0.02%
2019/11/05	2	18.35	2	18.50	18.50	0	9,259	0.00%
2019/11/04	2	18.20	0	0.00	18.45	2	9,313	0.02%
2019/11/01	10	18.15	3	18.15	18.25	7	9,375	0.07%
2019/10/31	41	18.50	0	0.00	18.30	41	9,334	0.44%
2019/10/30	1	18.20	1	18.20	18.05	0	9,275	0.00%
2019/10/29	0	0.00	25	17.93	17.90	-25	9,265	-0.27%
2019/10/28	0	0.00	3	17.85	17.80	-3	9,295	-0.03%
2019/10/25	18	18.03	0	0.00	17.85	18	9,369	0.19%
2019/10/24	0	0.00	26	17.57	17.70	-26	9,428	-0.28%
2019/10/23	3	16.97	0	0.00	16.95	3	9,422	0.03%
2019/10/18	5	17.10	0	0.00	17.10	5	9,572	0.05%
2019/10/16	1	17.25	5	17.19	17.25	-4	9,792	-0.04%
2019/10/15	3	16.90	0	0.00	16.75	3	9,862	0.03%
2019/10/14	11	16.80	4	16.88	16.95	7	9,950	0.07%
2019/10/09	0	0.00	12	16.70	16.75	-12	10,380	-0.12%
2019/10/08	1	16.55	4	16.63	16.65	-3	10,868	-0.03%
2019/10/07	22	16.28	2.1	16.25	16.35	19.9	11,267	0.18%
2019/10/04	1	16.35	0	0.00	16.25	1	11,757	0.01%
2019/10/03	7	16.24	3	16.45	16.45	4	12,099	0.03%
2019/10/02	5	16.70	3	16.70	16.70	2	12,267	0.02%
2019/10/01	22	16.98	1	17.05	16.70	21	12,426	0.17%
2019/09/27	22	16.86	1	16.80	17.00	21	12,532	0.17%
2019/09/26	0	0.00	0.8	17.15	17.25	-0.8	12,731	-0.01%
2019/09/20	0	0.00	1	18.05	18.10	-1	14,276	-0.01%
2019/09/18	2	17.85	1	17.85	17.80	1	14,824	0.01%
2019/09/17	1	17.65	3	17.87	17.85	-2	15,174	-0.01%
2019/09/16	11	17.97	0	0.00	17.75	11	15,601	0.07%
2019/09/12	0	0.00	2	17.70	17.80	-2	15,642	-0.01%
2019/09/11	2	17.43	6	17.47	17.35	-4	15,995	-0.03%
2019/09/10	1	17.35	42	17.60	17.25	-41	16,545	-0.25%
2019/09/09	0	0.00	3	17.30	17.20	-3	16,728	-0.02%
2019/09/06	40	17.00	0	0.00	17.30	40	16,931	0.24%
2019/09/05	3	16.98	23	16.89	17.15	-20	17,301	-0.12%
2019/09/04	11	16.45	7	16.74	16.95	4	17,261	0.02%
2019/09/03	3	17.05	1	17.00	16.85	2	17,605	0.01%
2019/09/02	0	0.00	3	17.28	17.35	-3	17,774	-0.02%
2019/08/30	0	0.00	2	16.93	16.85	-2	18,056	-0.01%
2019/08/29	2	16.70	6	16.70	16.80	-4	18,340	-0.02%
2019/08/28	3	17.10	12	16.99	16.95	-9	18,705	-0.05%
2019/08/27	11	16.66	10	17.03	17.20	1	18,767	0.01%
2019/08/26	4	16.50	9	17.02	17.10	-5	18,631	-0.03%
2019/08/23	31	16.85	24	16.86	17.20	7	18,586	0.04%
2019/08/22	24	16.72	10	17.00	17.50	14	18,861	0.07%
2019/08/21	21	17.99	1	17.60	17.60	20	18,957	0.11%
2019/08/20	8	18.30	0	0.00	18.45	8	19,025	0.04%
2019/08/15	2	18.48	1	18.70	18.70	1	19,732	0.01%
2019/08/14	0	0.00	7	18.81	18.90	-7	19,820	-0.04%
2019/08/13	7	18.49	1	18.75	18.70	6	19,818	0.03%
2019/08/08	2	18.75	5	18.75	18.75	-3	19,845	-0.02%
2019/08/07	3	18.55	2	18.75	18.75	1	19,921	0.01%
2019/08/06	0	0.00	52	18.39	19.00	-52	19,922	-0.26%
2019/08/05	0	0.00	9	18.67	18.55	-9	19,963	-0.05%
2019/08/02	5	19.06	1	18.80	18.70	4	20,041	0.02%
2019/08/01	5	19.59	13	19.32	19.15	-8	20,065	-0.04%
2019/07/31	12	19.98	3	19.80	20.20	9	20,011	0.04%
2019/07/30	4	19.50	6	19.75	19.75	-2	19,903	-0.01%
2019/07/29	10	18.95	24	19.48	19.60	-14	19,826	-0.07%
2019/07/26	27	18.98	6	19.10	19.25	21	19,774	0.11%
2019/07/25	5	19.45	6	19.40	19.50	-1	19,590	-0.01%
2019/07/24	7	19.71	14	19.68	19.85	-7	19,639	-0.04%
2019/07/23	0	0.00	6	19.78	19.95	-6	19,602	-0.03%
2019/07/22	23	19.66	5	19.70	19.80	18	19,561	0.09%
2019/07/19	0	0.00	8	19.58	19.65	-8	19,570	-0.04%
2019/07/18	14	19.54	3	19.72	19.20	11	19,505	0.06%
2019/07/17	6	19.47	3	19.70	19.25	3	19,357	0.02%
2019/07/16	2	19.23	8	19.28	19.45	-6	19,196	-0.03%
2019/07/15	32	18.69	12	18.83	19.00	20	19,103	0.10%
2019/07/12	15	18.35	22	18.44	18.45	-7	18,755	-0.04%
2019/07/11	5	18.64	3	18.83	18.75	2	18,384	0.01%
2019/07/10	28	18.64	38	18.89	18.95	-10	18,198	-0.05%
2019/07/09	12	18.54	8	18.50	18.50	4	17,815	0.02%
2019/07/08	8.8	18.76	4.8	18.91	18.95	4	18,178	0.02%
2019/07/05	8	19.14	1	19.20	19.10	7	18,579	0.04%
2019/07/04	8	19.43	2	19.58	19.35	6	18,778	0.03%
2019/07/03	18	19.43	29	19.64	19.30	-11	18,997	-0.06%
2019/07/02	20	19.34	4	19.56	19.15	16	18,961	0.08%
2019/07/01	18	19.08	28	19.33	19.85	-10	18,755	-0.05%
2019/06/28	11	18.58	5	18.64	18.75	6	18,324	0.03%
2019/06/27	15	18.85	3	18.97	18.90	12	18,068	0.07%
2019/06/26	0	0.00	29	19.06	19.20	-29	17,757	-0.16%
2019/06/25	25	19.33	5	19.00	19.05	20	17,867	0.11%
2019/06/24	3	19.35	27	19.31	19.75	-24	17,605	-0.14%
2019/06/21	30	19.76	5	20.01	19.15	25	17,811	0.14%
2019/06/20	6	19.78	10	19.81	19.70	-4	17,353	-0.02%
2019/06/19	14	19.34	20	19.59	19.80	-6	17,381	-0.03%
2019/06/18	19	19.67	3	19.82	19.15	16	17,041	0.09%
2019/06/17	13	20.53	10	20.56	20.55	3	16,477	0.02%
2019/06/14	3	20.72	5	20.66	20.80	-2	16,136	-0.01%
2019/06/13	7	20.94	11	21.15	20.80	-4	15,965	-0.03%
2019/06/12	3	20.40	10	20.57	20.55	-7	15,473	-0.05%
2019/06/11	34	20.37	18	20.53	20.30	16	15,276	0.10%
2019/06/10	13	21.67	3	22.32	21.55	10	14,681	0.07%
2019/06/06	11	22.08	15	22.14	22.10	-4	14,340	-0.03%
2019/06/05	12	20.90	17	20.89	21.70	-5	13,972	-0.04%
2019/06/04	26	20.56	7	20.42	19.75	19	13,549	0.14%
2019/06/03	4	21.49	0	0.00	21.50	4	13,102	0.03%
2019/05/31	1	21.50	5	21.70	21.75	-4	12,945	-0.03%
2019/05/30	3	21.48	5	21.28	21.50	-2	12,901	-0.02%
2019/05/29	39	21.05	30	21.14	21.15	9	12,918	0.07%
2019/05/28	2	21.90	1	22.05	22.25	1	12,559	0.01%
2019/05/24	10	22.25	11	22.48	22.20	-1	12,444	-0.01%
2019/05/23	30	22.44	24	22.63	22.10	6	12,101	0.05%
2019/05/22	5	23.35	0	0.00	23.05	5	11,768	0.04%
2019/05/21	8	23.19	12	23.32	23.70	-4	11,653	-0.03%
2019/05/20	2	22.55	9	22.69	22.65	-7	11,511	-0.06%
2019/05/17	8	22.10	7	22.20	22.25	1	11,502	0.01%
2019/05/16	13	22.41	6	22.09	22.10	7	11,616	0.06%
2019/05/15	11	21.75	3	22.07	22.25	8	11,487	0.07%
2019/05/14	6	21.93	17	21.77	22.20	-11	11,365	-0.10%
2019/05/13	14	21.71	10	21.40	21.20	4	11,421	0.04%
2019/05/10	5	22.85	13	22.65	23.10	-8	11,388	-0.07%
2019/05/09	9	22.23	12	22.08	22.05	-3	11,291	-0.03%
2019/05/08	14	22.72	2	22.85	22.85	12	11,204	0.11%
2019/05/07	4	23.06	8	23.37	23.10	-4	11,212	-0.04%
2019/05/06	0	0.00	6.5	23.35	23.40	-6.5	11,262	-0.06%
2019/05/03	4	23.30	3	23.65	23.25	1	11,260	0.01%
2019/05/02	5	23.45	3	23.72	23.50	2	11,287	0.02%
2019/04/30	7	23.44	6	23.36	23.80	1	11,381	0.01%
2019/04/29	1	23.15	1	23.45	23.20	0	11,526	0.00%
2019/04/26	4	23.63	13	23.69	23.65	-9	11,647	-0.08%
2019/04/25	8	23.93	9	24.02	24.30	-1	12,084	-0.01%
2019/04/24	9	24.33	0	0.00	24.20	9	12,488	0.07%
2019/04/23	1	24.95	4	25.20	25.20	-3	12,894	-0.02%
2019/04/22	3	25.10	0	0.00	25.05	3	13,307	0.02%
2019/04/19	3	25.00	2	25.28	24.90	1	13,688	0.01%
2019/04/18	13	25.21	5	24.98	24.70	8	13,872	0.06%
2019/04/17	3	25.87	1	26.15	25.85	2	14,091	0.01%
2019/04/16	25	26.93	10	26.55	26.60	15	14,126	0.11%
2019/04/15	10	28.86	5.5	28.18	27.70	4.5	14,031	0.03%
2019/04/12	5	28.24	25	29.34	29.50	-20	14,076	-0.14%
2019/04/11	29	30.32	35	29.71	29.55	-6	13,466	-0.04%
2019/04/10	9	28.52	31	29.00	29.80	-22	13,209	-0.17%
2019/04/09	7	27.09	15	27.15	28.30	-8	13,365	-0.06%
2019/04/08	3	25.75	13.5	25.17	25.75	-10.5	13,374	-0.08%
2019/04/03	0	0.00	4	23.25	23.45	-4	14,466	-0.03%
2019/04/02	1	23.70	4	23.91	23.65	-3	15,329	-0.02%
2019/04/01	3	23.72	2	23.88	24.15	1	16,177	0.01%
2019/03/29	8	24.33	6	24.43	24.30	2	17,091	0.01%
2019/03/28	14	23.70	29.3	23.80	24.75	-15.3	17,237	-0.09%
2019/03/26	6	24.56	3	24.87	24.85	3	17,551	0.02%
2019/03/25	30	23.55	11	24.25	24.90	19	17,804	0.11%
2019/03/22	3	25.85	8	26.13	25.65	-5	18,464	-0.03%
2019/03/21	17	25.92	2	26.15	26.15	15	18,702	0.08%
2019/03/19	0	0.00	5	26.40	26.45	-5	18,865	-0.03%
2019/03/15	3	26.47	5	26.24	26.25	-2	19,389	-0.01%
2019/03/14	7	25.84	0	0.00	25.80	7	19,455	0.04%
2019/03/13	5	26.10	0	0.00	26.10	5	19,788	0.03%
2019/03/12	0	0.00	17	25.84	26.00	-17	20,047	-0.08%
2019/03/11	0	0.00	2	25.75	25.65	-2	20,284	-0.01%
2019/03/08	8	25.64	10	25.56	25.55	-2	20,845	-0.01%
2019/03/07	1	25.95	1	26.25	25.90	0	23,868	0.00%
2019/03/06	1	26.05	1	26.55	26.05	0	24,135	0.00%
2019/03/05	1	26.25	0	0.00	26.30	1	24,464	0.00%
2019/03/04	3	26.67	3	26.80	26.80	0	25,052	0.00%
2019/02/27	1	25.95	7	26.43	26.80	-6	25,603	-0.02%
2019/02/26	10	25.84	11	26.27	26.05	-1	25,578	0.00%
2019/02/25	0	0.00	3	26.13	26.40	-3	25,626	-0.01%
2019/02/22	29	26.23	23	26.59	25.90	6	25,797	0.02%
2019/02/21	0	0.00	4	26.48	26.60	-4	25,444	-0.02%
2019/02/20	2	26.05	2	26.20	26.30	0	25,820	0.00%
2019/02/19	1	25.80	0	0.00	25.80	1	26,184	0.00%
2019/02/18	2	26.13	1	26.40	26.05	1	26,631	0.00%
2019/02/15	9	26.02	0	0.00	25.90	9	27,270	0.03%
2019/02/14	2	26.40	8	26.51	26.30	-6	27,498	-0.02%
2019/02/13	1	26.10	1	26.10	25.95	0	27,651	0.00%
2019/02/12	0	0.00	4	26.15	26.10	-4	27,929	-0.01%
2019/02/11	21	26.08	7	25.93	25.80	14	28,180	0.05%
2019/01/30	0	0.00	4.1	26.73	26.90	-4.1	28,316	-0.01%
2019/01/29	1	26.15	4	26.35	26.10	-3	28,678	-0.01%
2019/01/28	8	26.36	0	0.00	26.10	8	29,234	0.03%
2019/01/25	1	26.70	5	26.92	27.10	-4	29,464	-0.01%
2019/01/24	1	26.45	1	26.75	26.65	0	29,714	0.00%
2019/01/23	2	26.48	16	26.28	26.35	-14	29,965	-0.05%
2019/01/21	11	25.86	5	26.06	26.10	6	31,040	0.02%
2019/01/18	10	25.34	19	25.76	26.10	-9	31,328	-0.03%
2019/01/17	2	25.75	15	25.93	25.60	-13	31,591	-0.04%
2019/01/16	50	25.94	24	26.22	25.50	26	32,071	0.08%
2019/01/15	12	25.88	37	25.81	26.60	-25	32,225	-0.08%
2019/01/14	38	25.63	17	25.35	24.90	21	32,476	0.06%
2019/01/11	12	26.16	23	26.13	26.95	-11	32,773	-0.03%
2019/01/10	32	26.48	17	26.51	25.85	15	33,515	0.04%
2019/01/09	9	26.13	12	26.78	27.05	-3	33,874	-0.01%
2019/01/08	23	26.72	24	26.98	26.45	-1	33,861	0.00%
2019/01/07	2	26.33	9	26.18	26.50	-7	33,744	-0.02%
2019/01/04	8	25.47	11.1	25.50	25.35	-3.1	33,857	-0.01%
2019/01/03	10	25.56	8	25.75	25.90	2	34,133	0.01%
2019/01/02	4	25.76	5	26.01	26.00	-1	34,148	0.00%
2018/12/28	36	25.50	16	25.75	25.90	20	34,188	0.06%
2018/12/27	31	25.91	29	26.12	25.35	2	33,933	0.01%
2018/12/26	13	25.17	26	25.41	25.15	-13	33,591	-0.04%
2018/12/25	83	24.10	157.4	23.87	25.00	-74.4	33,485	-0.22%	大賣/
2018/12/24	49.2	25.11	16	25.29	24.30	33.2	32,466	0.10%
2018/12/22	29	28.26	10	27.39	26.95	19	31,995	0.06%
2018/12/21	98	30.20	24	32.10	29.85	74	31,703	0.23%
2018/12/20	17	33.42	11	33.55	33.15	6	30,989	0.02%
2018/12/19	19	34.56	17	34.20	33.50	2	30,839	0.01%
2018/12/18	61	33.11	9	33.38	33.80	52	30,333	0.17%
2018/12/17	69	33.13	53.4	32.71	34.00	15.6	30,131	0.05%
2018/12/14	20	32.40	0	0.00	32.40	20	28,984	0.07%
2018/12/13	10	36.38	1	36.65	35.95	9	28,779	0.03%
2018/12/12	22	36.75	21	36.77	37.15	1	28,657	0.00%
2018/12/11	20	37.04	15	37.06	37.25	5	28,519	0.02%
2018/12/10	5	35.99	4	36.28	35.70	1	28,628	0.00%
2018/12/07	15	37.30	5	37.30	36.95	10	28,793	0.03%
2018/12/06	18	37.33	17	37.40	37.15	1	28,827	0.00%
2018/12/05	5	38.38	6	38.78	38.05	-1	28,641	0.00%
2018/12/04	11	39.63	8	39.88	38.80	3	28,707	0.01%
2018/12/03	17	39.51	11	39.62	39.55	6	28,520	0.02%
2018/11/30	18	40.71	21.2	41.09	40.50	-3.2	28,076	-0.01%
2018/11/29	2	40.30	5	40.30	39.85	-3	25,114	-0.01%
2018/11/28	1	40.25	5	39.97	39.50	-4	24,866	-0.02%
2018/11/27	16	40.09	4.2	40.51	39.60	11.8	24,623	0.05%
2018/11/26	4	38.63	6	41.08	42.40	-2	24,142	-0.01%
2018/11/23	0	0.00	8	39.05	39.05	-8	23,760	-0.03%
2018/11/22	4	39.05	55	39.11	39.00	-51	23,704	-0.22%
2018/11/21	0	0.00	40.4	40.04	40.00	-40.4	23,783	-0.17%
2018/11/20	1	39.85	1	39.45	39.45	0	23,649	0.00%
2018/11/19	1	39.80	0	0.00	39.75	1	23,601	0.00%
2018/11/16	3	40.70	6	40.67	41.00	-3	23,394	-0.01%
2018/11/15	0	0.00	13	39.93	40.30	-13	23,108	-0.06%
2018/11/14	12	38.38	10	38.72	38.60	2	22,939	0.01%
2018/11/13	6	37.59	7	37.91	38.00	-1	22,676	0.00%
2018/11/12	11	37.45	1	37.40	37.20	10	22,724	0.04%
2018/11/09	1	39.55	1	38.55	39.00	0	22,757	0.00%
2018/11/08	0	0.00	11	39.90	39.60	-11	22,725	-0.05%
2018/11/07	7	40.23	5.3	39.80	40.10	1.7	22,718	0.01%
2018/11/06	5	38.50	2	40.25	40.10	3	22,607	0.01%
2018/11/05	2	38.73	15	39.27	39.80	-13	22,259	-0.06%
2018/11/02	8	36.70	8	36.85	37.45	0	21,966	0.00%
2018/11/01	4	37.03	2	37.05	37.20	2	21,945	0.01%
2018/10/31	2	34.55	14	35.36	36.00	-12	21,813	-0.06%
2018/10/30	22	33.69	29	34.27	33.75	-7	21,765	-0.03%
2018/10/29	34	33.43	12	33.56	33.90	22	21,676	0.10%
2018/10/26	2	36.55	2	36.00	35.80	0	21,604	0.00%
2018/10/25	30	36.12	21	36.52	36.95	9	21,657	0.04%
2018/10/24	25	35.25	32	35.33	36.00	-7	21,581	-0.03%
2018/10/23	48	35.58	24	35.74	35.00	24	21,479	0.11%
2018/10/22	40	36.23	22	36.43	37.05	18	21,681	0.08%
2018/10/19	35	36.95	22	37.03	37.50	13	22,296	0.06%
2018/10/18	88.3	39.37	73	38.19	37.20	15.3	22,007	0.07%
2018/10/17	11	39.87	30	40.06	41.25	-19	21,744	-0.09%
2018/10/16	8	37.65	8	38.23	37.80	0	21,618	0.00%
2018/10/15	8	37.98	7	38.38	38.00	1	22,531	0.00%
2018/10/12	8	38.00	8	37.86	38.80	0	23,536	0.00%
2018/10/11	11	36.60	1	38.20	38.60	10	25,095	0.04%
2018/10/09	10	38.60	10	38.70	38.45	0	26,003	0.00%
2018/10/08	4	38.39	3	38.33	38.35	1	27,388	0.00%
2018/10/05	3	38.80	2.5	39.20	39.30	0.5	28,407	0.00%
2018/10/03	4	39.13	3	39.48	39.40	1	29,678	0.00%
2018/10/02	10	38.11	22	38.44	39.00	-12	31,099	-0.04%
2018/10/01	15	37.86	7	37.52	37.20	8	31,768	0.03%
2018/09/28	0	0.00	24.6	40.01	40.30	-24.6	31,799	-0.08%
2018/09/27	0	0.00	1	38.99	39.15	-1	31,405	0.00%
2018/09/26	12	37.82	0.1	38.05	38.30	11.9	31,731	0.04%
2018/09/25	0	0.00	17	38.02	37.80	-17	31,642	-0.05%
2018/09/20	5	36.80	4	36.74	36.10	1	31,754	0.00%
2018/09/19	0	0.00	2	37.15	36.90	-2	31,926	-0.01%
2018/09/18	0	0.00	1	37.00	37.00	-1	32,060	0.00%
2018/09/17	0.1	36.70	5	36.85	36.85	-4.9	32,169	-0.02%
2018/09/14	7	36.97	10	37.18	36.75	-3	32,605	-0.01%
2018/09/13	0	0.00	2	35.70	36.55	-2	32,620	-0.01%
2018/09/12	24	33.45	11	33.21	34.10	13	33,037	0.04%
2018/09/11	0	0.00	7	32.41	32.90	-7	33,312	-0.02%
2018/09/10	32	33.51	8	32.58	31.40	24	33,526	0.07%
2018/09/07	17	34.75	5	35.26	34.60	12	33,685	0.04%
2018/09/06	5	35.25	2	35.70	35.50	3	33,649	0.01%
2018/09/05	10	35.71	13	35.79	35.40	-3	33,726	-0.01%
2018/09/04	1	36.45	1	36.55	36.50	0	33,932	0.00%
2018/08/31	2	37.70	2	37.90	37.50	0	34,049	0.00%
2018/08/30	0	0.00	0.5	38.05	38.20	-0.5	34,000	0.00%
2018/08/29	0	0.00	21	38.00	38.00	-21	33,850	-0.06%
2018/08/28	0	0.00	14	37.78	37.90	-14	33,990	-0.04%
2018/08/27	2	36.90	2	37.15	36.95	0	33,762	0.00%
2018/08/24	10	37.00	14	36.85	37.00	-4	33,703	-0.01%
2018/08/23	1	36.65	1	37.45	37.35	0	33,748	0.00%
2018/08/22	0	0.00	3	36.45	36.45	-3	33,591	-0.01%
2018/08/21	1	37.00	2	35.90	37.00	-1	33,515	0.00%
2018/08/20	28	34.57	69	34.31	34.90	-41	33,258	-0.12%
2018/08/17	3	35.90	6	36.18	35.95	-3	32,963	-0.01%
2018/08/16	30	36.64	8	37.53	36.50	22	32,932	0.07%
2018/08/15	0	0.00	1.6	37.66	37.75	-1.6	32,796	0.00%
2018/08/14	17	37.18	17	37.39	38.00	0	32,689	0.00%
2018/08/13	1	36.45	3	36.80	37.85	-2	32,452	-0.01%
2018/08/10	1	37.55	0	0.00	37.55	1	32,335	0.00%
2018/08/09	8	37.83	8	38.03	38.50	0	32,402	0.00%
2018/08/08	0	0.00	5.2	38.43	38.50	-5.2	32,045	-0.02%
2018/08/07	4	38.66	3	38.83	37.80	1	31,959	0.00%
2018/08/06	4	37.84	2	38.20	38.40	2	31,876	0.01%
2018/08/03	10	38.51	6.3	38.35	38.30	3.7	31,840	0.01%
2018/08/02	23	38.38	20	38.39	38.25	3	31,622	0.01%
2018/08/01	4	39.49	5	39.91	38.55	-1	31,208	0.00%
2018/07/31	0	0.00	5.3	39.01	39.00	-5.3	30,949	-0.02%
2018/07/30	21	39.45	12	39.11	38.85	9	30,952	0.03%
2018/07/27	70	40.14	106	40.77	40.30	-36	30,732	-0.12%	大賣/
2018/07/26	42	39.45	31	39.48	41.00	11	30,091	0.04%
2018/07/25	22	37.78	18	37.79	37.80	4	28,944	0.01%
2018/07/24	14	38.28	10.4	38.39	37.85	3.6	28,687	0.01%
2018/07/23	6	37.36	8	37.41	37.70	-2	28,353	-0.01%
2018/07/20	34	38.01	34	38.05	37.85	0	28,098	0.00%
2018/07/19	42	38.09	38	37.59	39.10	4	27,102	0.01%
2018/07/18	35	38.24	43	38.69	36.30	-8	26,238	-0.03%
2018/07/17	17	37.37	46	37.06	38.50	-29	24,840	-0.12%
2018/07/16	10	36.40	10.6	36.25	36.90	-0.6	24,405	0.00%
2018/07/13	22	33.96	65	34.27	35.30	-43	23,929	-0.18%
2018/07/12	9	32.82	62	33.08	33.10	-53	24,538	-0.22%
2018/07/11	10	31.72	38.6	32.17	32.20	-28.6	23,919	-0.12%
2018/07/10	22	31.64	21.6	32.47	31.30	0.4	23,340	0.00%
2018/07/09	12	30.47	52.4	30.62	30.90	-40.4	22,037	-0.18%
2018/07/06	1	28.70	5	28.45	28.10	-4	21,204	-0.02%
2018/07/05	0	0.00	1.3	27.64	27.80	-1.3	20,833	-0.01%
2018/07/04	0	0.00	10	28.18	28.15	-10	21,097	-0.05%
2018/07/03	1	26.85	3	26.70	26.60	-2	20,684	-0.01%
2018/06/29	30	27.60	1	26.80	27.10	29	20,693	0.14%
2018/06/28	1	25.50	0	0.00	25.45	1	20,663	0.00%
2018/06/27	2	26.50	0	0.00	26.50	2	20,964	0.01%
2018/06/26	1	27.25	2	27.09	26.85	-1	21,086	0.00%
2018/06/25	1	28.00	0	0.00	27.00	1	21,130	0.00%
2018/06/22	0	0.00	14	27.94	28.00	-14	20,991	-0.07%
2018/06/21	7	27.23	8	27.42	27.90	-1	20,985	0.00%
2018/06/20	3	25.90	13	26.67	27.00	-10	21,129	-0.05%
2018/06/19	2	26.30	5	26.30	26.30	-3	21,445	-0.01%
2018/06/15	2	25.85	7.3	26.04	26.10	-5.3	21,482	-0.02%
2018/06/14	61	24.87	1	25.10	24.70	60	21,324	0.28%
2018/06/13	12	24.86	0	0.00	24.75	12	21,610	0.06%
2018/06/12	5	25.00	16	24.75	25.75	-11	21,844	-0.05%
2018/06/11	0	0.00	15	23.67	24.00	-15	22,367	-0.07%
2018/06/08	5	23.50	1.8	23.37	23.30	3.2	22,829	0.01%
2018/06/07	0	0.00	30	23.59	23.35	-30	23,263	-0.13%
2018/06/06	17	23.42	1	23.40	23.40	16	23,888	0.07%
2018/06/05	10	23.55	80	23.21	23.55	-70	24,446	-0.29%
2018/06/04	0	0.00	124	22.95	22.95	-124	24,801	-0.50%	大賣/鉅額交易
2018/06/01	2	22.80	0	0.00	23.05	2	25,229	0.01%
2018/05/31	71	22.60	5	22.75	22.55	66	25,319	0.26%
2018/05/29	1	22.85	0	0.00	22.75	1	25,592	0.00%
2018/05/28	121	22.80	3	22.85	22.80	118	25,703	0.46%	大買/鉅額交易
2018/05/25	21	23.15	13	23.43	23.10	8	25,810	0.03%
2018/05/24	6	23.73	12	23.88	23.65	-6	25,851	-0.02%
2018/05/23	16	22.86	25	23.00	22.90	-9	25,890	-0.03%
2018/05/22	1	22.50	3.3	22.59	22.65	-2.3	26,037	-0.01%
2018/05/21	0	0.00	1	23.05	23.00	-1	26,254	0.00%
2018/05/18	0	0.00	18	22.98	23.05	-18	26,421	-0.07%
2018/05/17	0	0.00	1	23.15	23.20	-1	26,496	0.00%
2018/05/16	1	22.45	1	22.35	22.30	0	26,423	0.00%
2018/05/15	17	22.80	1	22.70	22.70	16	26,477	0.06%
2018/05/14	2	23.30	3	23.05	23.15	-1	26,886	0.00%
2018/05/11	13	22.47	18	22.53	22.90	-5	26,943	-0.02%
2018/05/10	3	22.32	2	22.00	21.95	1	26,822	0.00%
2018/05/09	3	22.47	2	22.35	22.45	1	26,843	0.00%
2018/05/08	6	22.24	30	22.48	22.60	-24	26,916	-0.09%
2018/05/07	8	22.22	4	22.25	22.25	4	27,186	0.01%
2018/05/04	22	21.66	29	21.98	21.85	-7	26,992	-0.03%
2018/05/03	2	22.13	7	22.10	21.85	-5	27,328	-0.02%
2018/05/02	45	22.19	2	22.00	21.85	43	27,866	0.15%
2018/04/30	2	21.98	4.1	22.08	22.25	-2.1	28,055	-0.01%
2018/04/27	14	21.99	10	22.00	21.50	4	28,147	0.01%
2018/04/26	31	22.25	18	21.84	21.00	13	28,129	0.05%
2018/04/25	14	24.13	2	24.30	23.20	12	28,948	0.04%
2018/04/24	15	25.08	27	24.98	24.65	-12	30,043	-0.04%
2018/04/23	15	25.96	15	26.36	25.55	0	31,044	0.00%
2018/04/20	29	25.81	30	26.27	26.60	-1	31,914	0.00%
2018/04/19	28	25.18	61	25.27	26.00	-33	31,765	-0.10%
2018/04/18	19	24.79	86	24.92	25.10	-67	31,735	-0.21%
2018/04/17	3	23.03	10	22.96	22.95	-7	30,391	-0.02%
2018/04/16	14	23.26	12	23.08	22.90	2	31,112	0.01%
2018/04/13	20	23.34	46	23.40	23.30	-26	31,783	-0.08%
2018/04/12	6	23.29	55	22.95	22.95	-49	32,459	-0.15%
2018/04/11	3	23.02	7.2	23.05	23.10	-4.2	32,598	-0.01%
2018/04/10	11	23.35	23	23.24	22.75	-12	32,878	-0.04%
2018/04/09	8	22.74	25	22.84	22.85	-17	32,705	-0.05%
2018/04/03	4	22.38	8	22.41	22.45	-4	32,680	-0.01%
2018/04/02	3	22.52	6	22.37	22.20	-3	33,321	-0.01%
2018/03/31	82	22.39	23	22.40	22.25	59	33,665	0.18%
2018/03/30	12	21.93	71	22.38	22.45	-59	34,037	-0.17%
2018/03/29	20	21.85	8	21.43	21.10	12	34,292	0.03%
2018/03/28	11	22.59	12	22.34	22.25	-1	34,780	0.00%
2018/03/27	84	22.70	70	22.53	22.50	14	35,612	0.04%
2018/03/26	70	22.48	63	22.37	22.40	7	35,658	0.02%
2018/03/23	28	21.61	58.4	21.47	22.60	-30.4	35,662	-0.09%
2018/03/22	46	21.10	22	21.59	20.60	24	35,100	0.07%
2018/03/21	16	22.74	8	22.74	22.30	8	34,713	0.02%
2018/03/20	72	22.68	35	22.73	23.15	37	35,738	0.10%
2018/03/19	42	22.78	23.2	22.94	23.15	18.8	35,883	0.05%
2018/03/16	74	23.21	29	23.04	22.85	45	36,479	0.12%
2018/03/15	9	22.83	13	23.29	23.40	-4	36,500	-0.01%
2018/03/14	55	22.34	13.1	22.64	22.70	41.9	36,098	0.12%
2018/03/13	49	22.63	22	22.76	22.70	27	36,315	0.07%
2018/03/12	21	23.19	1	22.50	22.50	20	37,135	0.05%
2018/03/09	11	24.48	4	24.05	24.05	7	37,162	0.02%
2018/03/08	6	24.57	4	25.00	24.70	2	36,993	0.01%
2018/03/07	12	24.03	14	24.51	24.45	-2	36,686	-0.01%
2018/03/06	13	24.69	11	24.19	24.05	2	37,174	0.01%
2018/03/05	34	24.82	9	24.65	24.55	25	38,010	0.07%
2018/03/02	13	25.03	15	24.73	24.65	-2	38,517	-0.01%
2018/03/01	21	25.64	14	25.22	25.20	7	39,166	0.02%
2018/02/27	11	25.95	22	25.67	25.30	-11	40,119	-0.03%
2018/02/26	17	26.05	16	25.90	25.85	1	40,682	0.00%
2018/02/23	6	25.92	6	26.02	25.95	0	41,882	0.00%
2018/02/22	5	25.24	18.3	25.38	25.50	-13.3	42,156	-0.03%
2018/02/21	5	23.93	38	24.54	25.10	-33	43,062	-0.08%
2018/02/12	24	22.84	11	22.90	23.15	13	44,709	0.03%
2018/02/09	14	22.26	14	21.76	22.45	0	45,662	0.00%
2018/02/08	2	23.28	4	23.26	22.75	-2	45,765	0.00%
2018/02/07	1	23.10	1	23.05	23.20	0	45,725	0.00%
2018/02/06	2	22.93	0	0.00	22.45	2	45,631	0.00%
2018/02/05	13	23.74	8	23.80	24.10	5	45,150	0.01%
2018/02/02	4	23.56	1	23.85	24.20	3	44,938	0.01%
2018/02/01	2	24.10	6	24.32	23.85	-4	44,976	-0.01%
2018/01/31	1	23.25	7	23.56	23.90	-6	44,858	-0.01%
2018/01/30	9	23.41	27	23.25	23.80	-18	44,613	-0.04%
2018/01/29	7	23.75	24	24.30	23.60	-17	44,175	-0.04%
2018/01/26	32	24.38	29	24.25	24.40	3	43,975	0.01%
2018/01/25	68	23.80	11	24.07	23.35	57	43,454	0.13%
2018/01/24	16	25.70	26	25.36	25.15	-10	43,046	-0.02%
2018/01/23	13	25.88	10.3	25.70	25.80	2.7	42,885	0.01%
2018/01/22	14	26.12	8.5	25.83	25.65	5.5	42,862	0.01%
2018/01/19	23	25.38	26.2	25.75	26.40	-3.2	42,647	-0.01%
2018/01/18	24	26.60	72	27.20	25.40	-48	41,939	-0.11%
2018/01/17	19	27.89	6	27.45	27.35	13	41,695	0.03%
2018/01/16	27	25.71	40	26.31	27.40	-13	40,665	-0.03%
2018/01/15	14	24.68	50.3	24.69	25.05	-36.3	39,476	-0.09%
2018/01/12	20	24.32	31	24.44	24.10	-11	38,812	-0.03%
2018/01/11	18	23.59	11.8	23.52	23.55	6.2	37,846	0.02%
2018/01/10	9	23.59	1.8	23.67	23.60	7.2	37,431	0.02%
2018/01/09	31	22.52	47	22.12	22.15	-16	36,748	-0.04%
2018/01/08	17	21.48	67	22.26	22.60	-50	36,228	-0.14%
2018/01/05	11	20.31	35.8	20.48	20.55	-24.8	36,017	-0.07%
2018/01/04	5	19.96	5	19.98	20.30	0	35,795	0.00%
2018/01/03	34	19.42	60	19.66	19.80	-26	35,508	-0.07%
2018/01/02	0	0.00	4.6	19.15	19.30	-4.6	35,193	-0.01%