大同 (2371)-永全券商分點個股進出

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
64.2
漲跌
▲1.5
漲幅
+2.39%
成交量
48,453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－永全券商分點個股進出

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

永全券商分點個股進出
永全券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	16	63.49	8	64.28	64.20	8	85,613	0.01%
2024/05/06	21	63.54	15	62.94	62.70	6	84,907	0.01%
2024/05/03	42	64.63	29.9	64.02	63.80	12.1	84,286	0.01%
2024/05/02	12.1	66.32	18	66.70	65.60	-5.9	82,991	-0.01%
2024/04/30	29	65.28	18	65.58	65.40	11	81,769	0.01%
2024/04/29	49.1	67.25	3	67.93	66.10	46.1	81,429	0.06%
2024/04/26	43	67.93	10	67.96	67.50	33	80,497	0.04%
2024/04/25	56	68.03	43	68.34	69.00	13	78,243	0.02%
2024/04/24	61	68.31	88	67.85	68.40	-27	76,509	-0.04%
2024/04/23	46	65.54	45	65.68	64.10	1	73,696	0.00%
2024/04/22	121	69.83	55.1	70.31	65.40	65.9	70,731	0.09%	大買/
2024/04/19	185.6	67.17	223	68.04	69.10	-37.4	65,278	-0.06%	大買/大賣/
2024/04/18	117.2	65.41	94.4	65.25	64.40	22.8	57,904	0.04%	大買/
2024/04/17	41.1	62.27	143.3	63.46	64.30	-102.2	53,106	-0.19%	大賣/鉅額交易
2024/04/16	145.7	58.37	34	59.01	58.50	111.7	49,311	0.23%	大買/鉅額交易
2024/04/15	53	61.81	147.1	62.24	61.40	-94.1	47,576	-0.20%	大賣/
2024/04/12	36.6	58.47	79.3	59.61	60.50	-42.7	43,297	-0.10%
2024/04/11	36.1	56.48	35	56.79	56.10	1.1	39,668	0.00%
2024/04/10	13.5	55.91	12	55.96	55.60	1.5	38,329	0.00%
2024/04/09	27	55.04	11	56.19	56.50	16	37,828	0.04%
2024/04/08	11	56.15	7	55.93	55.50	4	36,676	0.01%
2024/04/03	52	56.04	2	56.00	55.80	50	35,957	0.14%
2024/04/02	124.1	57.02	9	57.42	56.90	115.1	35,641	0.32%	大買/鉅額交易
2024/04/01	14	56.16	11	56.79	56.30	3	34,583	0.01%
2024/03/29	17.1	57.76	21	58.20	56.50	-3.9	33,852	-0.01%
2024/03/28	54	58.46	73	59.08	57.70	-19	32,860	-0.06%
2024/03/27	42.2	56.54	10	56.71	55.00	32.2	30,836	0.10%
2024/03/26	26.2	55.09	85.9	55.44	57.30	-59.7	28,680	-0.21%
2024/03/25	2	51.50	18	51.31	52.10	-16	25,924	-0.06%
2024/03/22	7	48.51	0	0.00	49.10	7	25,168	0.03%
2024/03/21	5.2	49.29	8	48.55	49.25	-2.8	24,898	-0.01%
2024/03/20	50	47.86	2	48.30	47.15	48	24,771	0.19%
2024/03/19	34.2	48.59	14	48.15	47.65	20.2	24,685	0.08%
2024/03/18	26	47.76	3	48.02	48.20	23	24,729	0.09%
2024/03/15	2	47.18	0	0.00	47.10	2	24,833	0.01%
2024/03/14	3	48.80	2	48.78	48.35	1	24,911	0.00%
2024/03/13	40	49.15	31	48.84	48.65	9	25,374	0.04%
2024/03/12	16.1	50.16	23.1	50.14	49.40	-7	25,446	-0.03%
2024/03/11	18	50.73	13.3	51.05	51.10	4.7	25,129	0.02%
2024/03/08	25	50.42	21	50.54	50.00	4	25,079	0.02%
2024/03/07	13	52.78	18	52.43	52.50	-5	24,578	-0.02%
2024/03/06	0	0.00	18	53.97	53.00	-18	24,338	-0.07%
2024/03/05	15	52.52	16	52.31	52.20	-1	23,679	0.00%
2024/03/04	41.2	54.06	13	53.82	53.00	28.2	23,361	0.12%
2024/03/01	77	52.86	41	52.72	53.40	36	22,505	0.16%
2024/02/29	11	51.03	41	49.84	51.90	-30	21,476	-0.14%
2024/02/27	11	48.17	10	48.14	48.40	1	20,553	0.00%
2024/02/26	32	47.72	16	48.06	48.15	16	20,060	0.08%
2024/02/23	16.2	46.27	40	46.21	46.75	-23.8	19,334	-0.12%
2024/02/22	12	45.99	10	46.43	45.40	2	18,630	0.01%
2024/02/21	0	0.00	3	44.63	44.40	-3	17,449	-0.02%
2024/02/20	4	44.05	0	0.00	44.00	4	17,456	0.02%
2024/02/16	1	44.30	20	43.90	44.10	-19	17,583	-0.11%
2024/02/15	1	45.50	13	46.11	46.30	-12	17,157	-0.07%
2024/02/05	0	0.00	3	45.00	45.00	-3	16,901	-0.02%
2024/02/02	0	0.00	1	45.05	45.30	-1	16,724	-0.01%
2024/02/01	0	0.00	10	45.02	45.15	-10	16,541	-0.06%
2024/01/31	0	0.00	3	44.05	43.85	-3	16,288	-0.02%
2024/01/25	1	43.70	5	43.60	43.55	-4	16,102	-0.02%
2024/01/24	5	43.80	17	43.72	44.00	-12	16,027	-0.07%
2024/01/23	3	43.10	42	43.20	43.30	-39	15,843	-0.25%
2024/01/22	1	41.95	1.9	41.93	41.90	-0.9	15,250	-0.01%
2024/01/19	2	39.50	0	0.00	40.40	2	15,055	0.01%
2024/01/18	20	39.05	1	39.00	39.20	19	15,014	0.13%
2024/01/17	23	40.27	0	0.00	38.90	23	14,868	0.15%
2024/01/16	3	42.43	11	42.20	42.15	-8	14,429	-0.06%
2024/01/15	5	43.35	5	44.28	43.35	0	14,307	0.00%
2024/01/12	26	43.12	10	43.35	43.00	16	14,205	0.11%
2024/01/11	20	44.25	22	44.26	44.55	-2	13,967	-0.01%
2024/01/10	34	45.43	15.2	45.96	43.85	18.8	13,784	0.14%
2024/01/09	13.1	44.99	19	44.56	45.20	-6	13,044	-0.05%
2024/01/08	2	42.98	4	43.14	43.00	-2	12,562	-0.02%
2024/01/05	0	0.00	1	42.30	42.40	-1	12,416	-0.01%
2024/01/04	0	0.00	2	42.50	41.95	-2	12,394	-0.02%
2024/01/03	2	42.35	0	0.00	42.25	2	12,384	0.02%
2023/12/29	1	42.30	2	42.40	42.00	-1	12,419	-0.01%
2023/12/28	2	42.60	0	0.00	42.50	2	12,470	0.02%
2023/12/26	2	41.95	0	0.00	41.90	2	12,484	0.02%
2023/12/25	5	42.24	1	42.35	42.15	4	12,479	0.03%
2023/12/22	1	41.90	1	42.40	41.80	0	12,460	0.00%
2023/12/21	1	42.55	0	0.00	42.05	1	12,706	0.01%
2023/12/20	21	42.25	6	42.66	43.50	15	12,549	0.12%
2023/12/15	3	41.95	2	42.20	41.15	1	12,140	0.01%
2023/12/14	2	42.28	2	42.20	42.20	0	12,057	0.00%
2023/12/13	25	42.97	0	0.00	42.35	25	12,046	0.21%
2023/12/12	1	44.70	1	44.15	44.00	0	12,480	0.00%
2023/12/11	7	43.86	11	44.06	44.10	-4	12,984	-0.03%
2023/12/08	6	43.45	21	43.11	43.10	-15	12,876	-0.12%
2023/12/07	1	42.00	2	42.00	42.00	-1	12,339	-0.01%
2023/12/06	16	40.95	13	40.17	40.20	3	11,933	0.03%
2023/12/05	13	42.33	8	41.86	41.65	5	11,799	0.04%
2023/12/04	1	40.00	7	40.57	40.55	-6	11,563	-0.05%
2023/12/01	4	40.16	1	40.35	40.05	3	11,742	0.03%
2023/11/30	0	0.00	4	40.70	40.35	-4	12,005	-0.03%
2023/11/29	4	40.83	36	40.80	40.85	-32	12,862	-0.25%
2023/11/28	9	40.49	7	40.44	40.50	2	12,710	0.02%
2023/11/27	1	40.10	1	40.45	40.45	0	12,563	0.00%
2023/11/24	6	39.65	3	39.87	40.10	3	12,470	0.02%
2023/11/23	2	38.75	3	38.90	38.80	-1	12,257	-0.01%
2023/11/22	0	0.00	4	38.10	38.10	-4	12,272	-0.03%
2023/11/21	1	38.45	0	0.00	38.45	1	12,316	0.01%
2023/11/20	0	0.00	10	38.40	38.45	-10	12,360	-0.08%
2023/11/17	1	38.30	9	38.79	38.30	-8	12,353	-0.06%
2023/11/16	39	38.46	2	38.65	38.80	37	12,346	0.30%
2023/11/15	13	37.36	4	37.49	36.90	9	11,939	0.08%
2023/11/10	1	36.00	0	0.00	35.95	1	12,183	0.01%
2023/11/07	4	36.60	0	0.00	36.60	4	12,793	0.03%
2023/11/01	0	0.00	4	35.75	35.75	-4	13,894	-0.03%
2023/10/31	0	0.00	2	36.75	35.80	-2	13,983	-0.01%
2023/10/26	2	37.70	0	0.00	37.30	2	14,774	0.01%
2023/10/24	4	38.19	2	38.40	38.40	2	15,360	0.01%
2023/10/20	3	38.30	0	0.00	38.60	3	15,995	0.02%
2023/10/19	0	0.00	5	39.50	39.20	-5	16,190	-0.03%
2023/10/18	8	40.39	4	40.15	40.10	4	16,362	0.02%
2023/10/17	1	41.50	1	41.00	41.00	0	16,531	0.00%
2023/10/16	7	41.93	2	41.70	41.70	5	17,123	0.03%
2023/10/13	3	43.35	0	0.00	43.20	3	17,958	0.02%
2023/10/05	1	44.25	4	44.15	44.45	-3	21,861	-0.01%
2023/10/04	7	42.58	2	42.95	43.15	5	22,495	0.02%
2023/10/03	1	43.35	1	43.35	43.35	0	22,895	0.00%
2023/10/02	3	44.18	1	44.25	44.10	2	23,583	0.01%
2023/09/26	2	44.80	2	44.60	44.05	0	25,045	0.00%
2023/09/21	2	43.90	11	44.14	43.85	-9	26,819	-0.03%
2023/09/19	11	46.40	12	45.66	45.35	-1	28,965	0.00%
2023/09/18	0	0.00	4	44.85	44.80	-4	30,060	-0.01%
2023/09/15	1	44.10	6	43.91	44.75	-5	31,694	-0.02%
2023/09/14	15	45.66	1	45.00	44.50	14	32,984	0.04%
2023/09/13	6	47.92	1	48.55	48.55	5	32,957	0.02%
2023/09/12	0	0.00	1	48.00	48.20	-1	35,268	0.00%
2023/09/11	1	48.25	4	47.80	48.20	-3	36,414	-0.01%
2023/09/08	0	0.00	2	48.70	48.75	-2	36,555	-0.01%
2023/09/07	0	0.00	3.1	48.01	48.60	-3.1	36,697	-0.01%
2023/09/06	0	0.00	4	47.79	48.45	-4	36,960	-0.01%
2023/09/05	0	0.00	2.1	46.35	47.80	-2.1	37,121	-0.01%
2023/09/04	18	46.71	2	46.05	46.35	16	37,065	0.04%
2023/09/01	9	50.51	4	51.13	50.80	5	36,376	0.01%
2023/08/30	4	51.05	0	0.00	51.30	4	37,188	0.01%
2023/08/29	1	51.30	2	51.15	51.30	-1	37,936	0.00%
2023/08/28	0	0.00	4	50.00	50.00	-4	38,633	-0.01%
2023/08/23	0	0.00	2	50.30	50.10	-2	42,583	0.00%
2023/08/22	2	49.85	2	49.65	49.50	0	43,485	0.00%
2023/08/21	0	0.00	5	50.82	50.40	-5	44,155	-0.01%
2023/08/18	1	50.80	3	50.80	50.60	-2	44,402	0.00%
2023/08/17	0	0.00	8	51.83	52.20	-8	44,375	-0.02%
2023/08/16	3	51.00	0	0.00	51.10	3	44,369	0.01%
2023/08/15	1	50.40	1	51.00	51.50	0	44,880	0.00%
2023/08/11	1	52.20	1	51.70	51.70	0	45,956	0.00%
2023/08/10	2	49.70	2	50.90	49.70	0	46,275	0.00%
2023/08/09	5	52.04	3	52.37	51.60	2	47,828	0.00%
2023/08/08	13	52.12	14	52.00	52.00	-1	48,881	0.00%
2023/08/07	0	0.00	1	49.40	50.30	-1	48,685	0.00%
2023/08/04	1	49.00	1	48.90	49.10	0	48,602	0.00%
2023/08/02	0	0.00	1	48.90	48.90	-1	48,614	0.00%
2023/08/01	1	49.40	0	0.00	49.60	1	48,699	0.00%
2023/07/31	0	0.00	12	50.08	49.50	-12	48,511	-0.02%
2023/07/28	2	48.75	6	49.45	48.55	-4	48,043	-0.01%
2023/07/27	8	49.47	6	49.83	49.35	2	47,803	0.00%
2023/07/26	9	51.74	2	53.00	50.30	7	47,496	0.01%
2023/07/25	3	51.67	1	51.30	51.30	2	46,907	0.00%
2023/07/24	0	0.00	4	51.20	51.00	-4	46,661	-0.01%
2023/07/21	2	53.30	0	0.00	52.80	2	46,230	0.00%
2023/07/20	0	0.00	8	52.35	52.60	-8	46,001	-0.02%
2023/07/19	4	51.63	1	52.60	51.30	3	45,630	0.01%
2023/07/18	8	50.19	9	50.59	51.00	-1	44,970	0.00%
2023/07/17	16	49.26	37	48.92	49.10	-21	43,990	-0.05%
2023/07/14	24	55.39	11	55.08	54.30	13	42,403	0.03%
2023/07/13	7	54.33	8	54.99	54.20	-1	41,091	0.00%
2023/07/12	6	53.85	5	54.46	54.10	1	40,629	0.00%
2023/07/11	16	54.13	4	54.33	54.20	12	40,040	0.03%
2023/07/10	2	53.60	0	0.00	53.10	2	39,308	0.01%
2023/07/07	2	53.05	8	54.85	54.60	-6	38,917	-0.02%
2023/07/06	9	55.61	2.1	55.48	55.30	6.9	38,123	0.02%
2023/07/05	0	0.00	8	55.40	54.80	-8	37,616	-0.02%
2023/07/04	3	56.33	1	56.00	56.00	2	37,100	0.01%
2023/07/03	8	56.85	4	56.73	56.60	4	36,606	0.01%
2023/06/30	2	55.15	12	54.58	54.30	-10	35,940	-0.03%
2023/06/29	13	54.27	2	54.30	55.00	11	35,190	0.03%
2023/06/28	41	54.23	13.7	54.21	54.50	27.3	34,879	0.08%
2023/06/27	26	53.11	10	52.84	52.20	16	34,017	0.05%
2023/06/26	19	52.74	18	52.99	53.90	1	32,824	0.00%
2023/06/21	35	51.07	8.1	51.45	51.70	26.9	31,520	0.09%
2023/06/20	18	48.94	52	49.92	49.95	-34	29,760	-0.11%
2023/06/19	7	45.82	9	46.20	46.20	-2	27,664	-0.01%
2023/06/16	68	45.92	28	46.28	45.85	40	26,909	0.15%
2023/06/15	5	43.06	49.8	44.80	45.80	-44.8	24,277	-0.18%
2023/06/14	0	0.00	10	41.72	41.65	-10	23,131	-0.04%
2023/06/13	17	41.46	6.8	41.27	41.40	10.2	22,936	0.04%
2023/06/12	12	41.42	6	41.63	41.30	6	22,698	0.03%
2023/06/09	10	40.35	3	40.20	40.70	7	22,253	0.03%
2023/06/08	10	41.37	1	40.65	40.60	9	21,933	0.04%
2023/06/07	1	41.45	1	41.15	41.15	0	21,747	0.00%
2023/06/06	0	0.00	10	41.35	40.90	-10	21,565	-0.05%
2023/06/05	10	41.72	14	41.58	41.50	-4	21,405	-0.02%
2023/06/02	13	41.94	7	42.01	41.65	6	21,057	0.03%
2023/06/01	13	42.41	13	41.84	41.70	0	20,241	0.00%
2023/05/31	36	41.29	51	41.48	42.30	-15	19,439	-0.08%
2023/05/30	38	41.08	30	41.05	40.80	8	17,792	0.04%
2023/05/29	44	39.74	23	40.42	40.10	21	16,540	0.13%
2023/05/26	57	39.94	34	39.89	40.15	23	15,217	0.15%
2023/05/25	17	39.19	6	39.00	39.65	11	14,265	0.08%
2023/05/24	1	38.45	1	38.40	38.40	0	13,437	0.00%
2023/05/23	0	0.00	10	38.20	37.80	-10	13,221	-0.08%
2023/05/22	3	38.58	4	38.41	38.35	-1	13,054	-0.01%
2023/05/19	16	38.48	21	38.56	38.00	-5	12,836	-0.04%
2023/05/18	12	39.15	8	39.20	39.15	4	12,236	0.03%
2023/05/17	3	38.07	5	37.99	37.85	-2	11,459	-0.02%
2023/05/16	4	38.09	35	38.09	38.05	-31	10,956	-0.28%
2023/05/15	9	38.54	9.3	38.73	38.00	-0.3	10,298	0.00%
2023/05/12	14	35.63	78.9	36.60	37.40	-64.9	8,529	-0.76%
2023/05/11	1	34.05	4	34.51	34.00	-3	7,137	-0.04%
2023/05/08	0	0.00	9	34.23	34.35	-9	6,657	-0.14%
2023/05/05	1	33.75	0	0.00	33.40	1	6,346	0.02%
2023/05/04	0	0.00	5	33.62	33.70	-5	6,400	-0.08%
2023/05/03	0	0.00	2	33.60	33.40	-2	6,377	-0.03%
2023/05/02	1	33.60	4	33.68	33.65	-3	6,371	-0.05%
2023/04/28	1	32.65	0	0.00	32.60	1	6,281	0.02%
2023/04/26	1	32.45	0	0.00	32.80	1	6,283	0.02%
2023/04/21	2	32.50	0	0.00	32.35	2	6,285	0.03%
2023/04/20	1	32.90	0	0.00	32.85	1	6,249	0.02%
2023/04/19	3	33.25	0	0.00	32.90	3	6,223	0.05%
2023/03/29	9	33.98	1	33.55	33.45	8	6,199	0.13%
2023/03/28	0	0.00	24	34.01	34.30	-24	5,978	-0.40%
2023/03/27	0	0.00	7	33.37	33.25	-7	5,887	-0.12%
2023/03/24	3	33.15	4.6	32.85	32.85	-1.6	6,078	-0.03%
2023/03/17	0	0.00	0.3	32.25	32.35	-0.3	7,059	0.00%
2023/03/16	1	32.10	0	0.00	31.95	1	7,218	0.01%
2023/03/14	1	33.10	0	0.00	33.00	1	7,645	0.01%
2023/03/13	4	32.74	0	0.00	33.20	4	7,703	0.05%
2023/03/10	0	0.00	1	33.20	33.15	-1	7,707	-0.01%
2023/03/09	3	34.40	25	34.40	34.15	-22	7,570	-0.29%
2023/03/08	0	0.00	1	34.80	34.60	-1	7,589	-0.01%
2023/03/07	23	34.25	5	34.25	34.25	18	7,314	0.25%
2023/03/06	0	0.00	1	34.00	33.90	-1	7,189	-0.01%
2023/03/03	1	33.25	0	0.00	33.15	1	7,134	0.01%
2023/03/01	0	0.00	11	33.35	33.20	-11	7,163	-0.15%
2023/02/22	3	34.12	1	34.10	33.80	2	7,228	0.03%
2023/02/21	5	34.35	2	34.38	34.20	3	7,255	0.04%
2023/02/20	0.1	34.00	6	34.36	34.15	-5.9	7,239	-0.08%
2023/02/16	1	34.10	1	34.05	34.00	0	7,267	0.00%
2023/02/15	6	34.08	2	34.50	34.15	4	7,481	0.05%
2023/02/14	0	0.00	2	33.45	33.45	-2	7,374	-0.03%
2023/02/10	10	33.20	10	33.45	33.20	0	7,679	0.00%
2023/02/03	16	34.52	0	0.00	34.40	16	7,719	0.21%
2023/02/01	10	34.20	0	0.00	34.25	10	7,663	0.13%
2023/01/31	2	34.00	0	0.00	34.20	2	7,670	0.03%
2023/01/17	0	0.00	10	33.20	33.15	-10	7,632	-0.13%
2023/01/16	1	32.95	0	0.00	32.90	1	7,698	0.01%
2023/01/13	12	32.98	4	33.25	32.95	8	7,741	0.10%
2023/01/06	4	33.95	10	33.90	33.95	-6	8,001	-0.07%
2023/01/05	2	34.35	0	0.00	34.05	2	8,116	0.02%
2023/01/03	10	34.70	0	0.00	34.70	10	8,226	0.12%
2022/12/30	10	34.30	7	34.57	34.50	3	8,188	0.04%
2022/12/29	1	33.75	1	34.15	34.15	0	8,061	0.00%
2022/12/22	0	0.00	1	33.80	33.70	-1	8,053	-0.01%
2022/12/21	2	34.00	0	0.00	33.80	2	8,197	0.02%
2022/12/20	5	33.95	11	34.40	33.95	-6	8,256	-0.07%
2022/12/15	1	35.20	12	35.09	35.05	-11	8,054	-0.14%
2022/12/14	12	34.71	4	34.85	34.85	8	7,878	0.10%
2022/12/13	5	34.50	22	34.41	34.35	-17	7,706	-0.22%
2022/12/12	0	0.00	2	33.55	33.70	-2	7,556	-0.03%
2022/12/09	5	34.25	0	0.00	33.85	5	7,545	0.07%
2022/12/08	20	33.40	8	33.40	33.40	12	7,324	0.16%
2022/12/07	21	33.79	11	33.75	34.00	10	7,139	0.14%
2022/12/06	0	0.00	3	32.98	32.80	-3	6,721	-0.04%
2022/12/01	1	32.20	0	0.00	32.25	1	6,608	0.02%
2022/11/25	0	0.00	1	32.00	31.85	-1	6,772	-0.01%
2022/11/24	2	32.15	0	0.00	32.20	2	6,821	0.03%
2022/11/21	8	31.90	0	0.00	31.85	8	7,722	0.10%
2022/11/16	4	31.60	0	0.00	31.20	4	7,761	0.05%
2022/11/15	8	31.87	0	0.00	32.00	8	7,748	0.10%
2022/11/14	2	31.95	0	0.00	32.00	2	8,108	0.02%
2022/11/11	10	31.95	15	32.08	31.75	-5	8,455	-0.06%
2022/11/03	7	30.57	0	0.00	30.50	7	9,081	0.08%
2022/10/12	2	32.90	0	0.00	32.80	2	9,955	0.02%
2022/10/05	0	0.00	2	33.20	33.05	-2	10,638	-0.02%
2022/09/26	0	0.00	10	32.60	32.65	-10	10,692	-0.09%
2022/09/19	0	0.00	1	32.80	32.85	-1	10,855	-0.01%
2022/09/14	0	0.00	5	32.65	32.60	-5	10,921	-0.05%
2022/09/13	12	32.72	0	0.00	32.80	12	10,902	0.11%
2022/09/12	10	32.80	0	0.00	32.70	10	10,941	0.09%
2022/09/08	2	33.00	0	0.00	32.95	2	10,934	0.02%
2022/08/31	1	34.35	1	34.50	34.50	0	12,204	0.00%
2022/08/30	3	34.37	2	34.30	34.30	1	12,316	0.01%
2022/08/23	1	34.00	0	0.00	34.15	1	11,682	0.01%
2022/08/19	7	34.76	1	34.40	34.40	6	11,683	0.05%
2022/08/18	0	0.00	3	35.55	35.40	-3	11,395	-0.03%
2022/08/17	0	0.00	8	35.64	35.60	-8	11,146	-0.07%
2022/08/15	3	34.40	3	34.55	34.50	0	11,085	0.00%
2022/08/12	3	34.85	0	0.00	34.60	3	11,276	0.03%
2022/08/11	0	0.00	0.3	33.30	33.45	-0.3	11,160	0.00%
2022/08/09	0	0.00	1	33.95	33.70	-1	11,420	-0.01%
2022/08/04	2	33.20	0	0.00	33.05	2	11,853	0.02%
2022/08/03	1	33.35	3	33.40	33.20	-2	11,996	-0.02%
2022/08/01	3	34.25	1	34.20	34.20	2	12,061	0.02%
2022/07/19	0	0.00	6	35.75	35.85	-6	12,733	-0.05%
2022/07/15	0	0.00	3	35.15	35.00	-3	12,458	-0.02%
2022/07/14	1	34.20	0	0.00	34.40	1	12,320	0.01%
2022/07/13	0	0.00	1	34.40	34.20	-1	12,307	-0.01%
2022/07/12	1	32.40	0	0.00	32.40	1	12,078	0.01%
2022/07/08	1	33.05	0	0.00	33.15	1	12,279	0.01%
2022/06/30	1	33.95	0	0.00	33.90	1	12,758	0.01%
2022/06/29	0	0.00	2	34.20	34.40	-2	12,863	-0.02%
2022/06/28	1	33.95	0	0.00	34.10	1	13,096	0.01%
2022/06/22	1	33.85	2	33.75	34.05	-1	14,750	-0.01%
2022/06/21	4	34.23	0	0.00	34.15	4	15,226	0.03%
2022/06/17	0	0.00	60	34.05	34.35	-60	17,193	-0.35%
2022/06/16	6	34.56	3	34.85	34.20	3	18,656	0.02%
2022/06/15	0	0.00	7	36.85	36.70	-7	20,603	-0.03%
2022/06/09	0	0.00	1	36.30	36.50	-1	22,969	0.00%
2022/06/08	1	36.40	11	36.19	36.45	-10	23,149	-0.04%
2022/06/07	1	36.10	1	35.95	36.20	0	23,282	0.00%
2022/06/02	5	35.05	0	0.00	35.00	5	23,683	0.02%
2022/05/31	1	35.25	0	0.00	35.30	1	24,237	0.00%
2022/05/30	10	35.95	1	36.25	35.90	9	24,493	0.04%
2022/05/27	8	36.04	0	0.00	36.10	8	24,681	0.03%
2022/05/26	0	0.00	1	36.00	36.15	-1	25,036	0.00%
2022/05/25	1	36.15	0	0.00	36.20	1	25,102	0.00%
2022/05/24	0	0.00	16	36.15	36.10	-16	25,222	-0.06%
2022/05/23	4	36.46	15	35.47	35.35	-11	25,134	-0.04%
2022/05/20	5	36.06	17	36.10	36.00	-12	24,981	-0.05%
2022/05/19	2	35.00	2	35.00	35.60	0	25,058	0.00%
2022/05/18	2	35.45	5	35.44	35.35	-3	25,170	-0.01%
2022/05/17	0	0.00	5	35.40	35.30	-5	25,515	-0.02%
2022/05/16	5	35.30	24	35.15	35.30	-19	25,394	-0.07%
2022/05/12	5	33.00	15	33.15	33.20	-10	25,073	-0.04%
2022/05/11	10	32.65	0	0.00	32.80	10	25,047	0.04%
2022/05/09	0	0.00	1	33.00	33.00	-1	24,958	0.00%
2022/05/06	0	0.00	1	34.10	34.10	-1	24,941	0.00%
2022/05/05	5	34.90	17	35.11	34.95	-12	24,912	-0.05%
2022/05/04	5	34.70	0	0.00	35.05	5	24,948	0.02%
2022/05/03	0	0.00	3	34.20	34.30	-3	24,829	-0.01%
2022/04/29	11	34.00	0	0.00	33.55	11	24,853	0.04%
2022/04/28	1	33.55	1	33.60	33.45	0	24,874	0.00%
2022/04/27	0	0.00	2	33.35	33.30	-2	24,889	-0.01%
2022/04/25	2	33.50	0	0.00	33.55	2	24,907	0.01%
2022/04/22	3	33.95	3	33.80	33.85	0	24,998	0.00%
2022/04/21	0.2	33.30	0	0.00	33.50	0.2	25,180	0.00%
2022/04/19	3	34.20	0	0.00	33.85	3	25,311	0.01%
2022/04/18	3	34.10	2	34.20	33.90	1	25,523	0.00%
2022/04/15	7	34.39	0	0.00	34.10	7	25,545	0.03%
2022/04/14	5	34.95	0	0.00	34.80	5	25,687	0.02%
2022/04/11	2	35.55	4	35.60	35.55	-2	25,952	-0.01%
2022/04/08	4	34.89	0	0.00	35.40	4	26,223	0.02%
2022/04/07	19	35.08	0	0.00	34.90	19	26,229	0.07%
2022/04/01	1	36.10	1	36.25	36.25	0	26,209	0.00%
2022/03/31	1	36.70	2	36.38	35.75	-1	26,506	0.00%
2022/03/30	3	36.47	0	0.00	36.15	3	26,436	0.01%
2022/03/29	6	36.59	30	36.25	36.50	-24	26,437	-0.09%
2022/03/28	34	35.57	15	35.70	35.20	19	26,632	0.07%
2022/03/25	0	0.00	64	36.70	36.90	-64	27,001	-0.24%
2022/03/24	10	36.60	46	35.91	36.40	-36	26,915	-0.13%
2022/03/23	0	0.00	108	36.03	36.20	-108	26,585	-0.41%	大賣/鉅額交易
2022/03/22	54	33.94	12	34.81	35.00	42	25,909	0.16%
2022/03/21	25	33.69	11	33.30	33.20	14	25,769	0.05%
2022/03/18	10	35.42	59	35.37	34.80	-49	27,186	-0.18%
2022/03/17	10	34.56	49	33.91	34.55	-39	25,792	-0.15%
2022/03/16	0	0.00	28	33.36	33.90	-28	27,012	-0.10%
2022/03/15	4	32.30	62	32.27	32.35	-58	27,180	-0.21%
2022/03/14	0	0.00	5	32.50	32.75	-5	27,649	-0.02%
2022/03/11	0	0.00	4	32.25	32.05	-4	28,443	-0.01%
2022/03/10	2	31.80	0	0.00	31.95	2	28,427	0.01%
2022/03/09	5	31.81	0	0.00	31.90	5	28,570	0.02%
2022/03/08	2	31.70	1	31.85	31.90	1	29,096	0.00%
2022/03/07	29	31.78	1	31.45	31.60	28	29,577	0.09%
2022/03/04	40	32.55	3	32.85	32.75	37	30,483	0.12%
2022/03/03	16	32.90	5	32.83	32.45	11	30,872	0.04%
2022/03/02	2	32.30	3	32.22	32.25	-1	31,443	0.00%
2022/03/01	20	32.00	7	32.34	32.55	13	32,177	0.04%
2022/02/25	2	31.25	30	30.90	31.25	-28	32,779	-0.09%
2022/02/22	0	0.00	1	31.70	31.75	-1	39,053	0.00%
2022/02/21	1	32.15	16	31.89	31.85	-15	40,997	-0.04%
2022/02/18	2	31.50	1	31.65	31.35	1	41,764	0.00%
2022/02/17	16	31.36	22	31.72	31.95	-6	42,519	-0.01%
2022/02/15	0	0.00	47	30.43	30.45	-47	43,372	-0.11%
2022/02/14	10	29.95	1	30.25	29.95	9	43,669	0.02%
2022/02/10	0	0.00	1	30.75	30.80	-1	45,411	0.00%
2022/02/09	0	0.00	4	30.66	30.80	-4	46,139	-0.01%
2022/02/08	0	0.00	25	30.39	30.50	-25	46,422	-0.05%
2022/02/07	0	0.00	3	29.05	29.70	-3	46,905	-0.01%
2022/01/26	1	28.30	10	28.85	28.70	-9	46,992	-0.02%
2022/01/25	21	28.44	0	0.00	28.25	21	47,247	0.04%
2022/01/21	10	29.65	0	0.00	29.55	10	48,276	0.02%
2022/01/19	0	0.00	5	29.92	29.85	-5	49,845	-0.01%
2022/01/18	0	0.00	1	30.30	30.30	-1	50,404	0.00%
2022/01/17	3	30.20	10	30.30	30.20	-7	50,731	-0.01%
2022/01/14	10	29.85	1	30.20	29.85	9	51,242	0.02%
2022/01/13	2	30.70	4	30.90	30.70	-2	51,732	0.00%
2022/01/12	7	30.83	11	30.85	31.05	-4	52,645	-0.01%
2022/01/11	25	30.41	0	0.00	30.35	25	53,634	0.05%
2022/01/10	13	31.21	0	0.00	31.15	13	54,662	0.02%
2022/01/07	6	31.47	2	31.30	31.50	4	56,112	0.01%
2022/01/06	0	0.00	10	31.90	32.15	-10	58,624	-0.02%
2022/01/05	4	31.93	6	31.86	31.80	-2	60,498	0.00%
2022/01/04	17	32.26	8	32.18	32.40	9	61,223	0.01%
2022/01/03	23	32.73	14	32.81	32.80	9	62,833	0.01%
2021/12/30	2	32.43	20	32.49	32.60	-18	64,549	-0.03%
2021/12/29	3	32.55	11	32.40	32.40	-8	66,296	-0.01%
2021/12/28	4	32.40	3	32.20	32.25	1	67,519	0.00%
2021/12/27	40	32.26	17	32.23	32.30	23	68,276	0.03%
2021/12/24	4.2	31.66	6	31.92	31.60	-1.8	69,052	0.00%
2021/12/22	0	0.00	6	31.61	31.75	-6	71,310	-0.01%
2021/12/21	32.1	31.18	13	31.65	31.75	19.1	72,225	0.03%
2021/12/20	4	31.93	7	32.15	32.15	-3	73,784	0.00%
2021/12/17	14	31.83	16	31.94	31.90	-2	79,917	0.00%
2021/12/16	15	31.61	17	31.70	31.55	-2	84,693	0.00%
2021/12/15	38	31.52	16	31.68	31.40	22	91,212	0.02%
2021/12/14	106	32.64	51	32.77	31.90	55	93,039	0.06%	大買/
2021/12/13	43	30.81	21	31.03	31.50	22	90,912	0.02%
2021/12/10	62	31.37	38	30.68	30.45	24	89,869	0.03%
2021/12/09	51	33.03	0	0.00	32.85	51	87,725	0.06%
2021/12/08	58	33.96	8	34.17	33.90	50	86,923	0.06%
2021/12/07	10	34.78	9	35.13	34.45	1	86,353	0.00%
2021/12/06	42	34.24	2	34.30	34.15	40	85,453	0.05%
2021/12/03	1	34.50	6	34.71	34.60	-5	85,788	-0.01%
2021/12/02	26	34.51	6	34.89	34.00	20	85,774	0.02%
2021/12/01	37.2	35.25	15	35.23	35.05	22.2	85,773	0.03%
2021/11/30	33	35.35	8	35.59	35.60	25	85,693	0.03%
2021/11/29	41	34.84	25	35.13	35.00	16	86,284	0.02%
2021/11/26	24	35.83	15	35.67	35.60	9	87,332	0.01%
2021/11/25	7	37.18	7	37.80	36.70	0	87,346	0.00%
2021/11/24	11	37.45	3	37.80	37.60	8	88,214	0.01%
2021/11/23	18	38.57	15.7	39.36	37.75	2.3	88,078	0.00%
2021/11/22	9	38.69	4	38.53	38.50	5	87,833	0.01%
2021/11/19	33	37.68	71	38.91	38.85	-38	86,945	-0.04%
2021/11/18	5	35.79	74.5	35.62	36.20	-69.5	84,338	-0.08%
2021/11/17	3	33.57	51	34.00	34.80	-48	83,529	-0.06%
2021/11/16	9	33.03	9	33.05	33.05	0	84,033	0.00%
2021/11/15	29	31.81	0	0.00	31.65	29	83,579	0.03%
2021/11/12	28	32.57	17	32.82	32.40	11	82,778	0.01%
2021/11/11	2	32.90	1	32.75	32.75	1	82,458	0.00%
2021/11/10	51	32.70	55	32.61	32.75	-4	82,591	0.00%
2021/11/09	22	34.83	12	34.73	34.50	10	81,346	0.01%
2021/11/08	23	34.90	29	34.74	34.60	-6	81,068	-0.01%
2021/11/05	21	34.16	20	34.35	34.20	1	80,450	0.00%
2021/11/04	50	34.11	56	34.27	33.95	-6	80,248	-0.01%
2021/11/03	2	33.65	0	0.00	33.60	2	80,239	0.00%
2021/11/02	10	33.75	18	33.88	33.55	-8	80,294	-0.01%
2021/11/01	52	33.98	131	34.15	33.70	-79	80,105	-0.10%	大賣/
2021/10/29	43	34.88	31.3	35.03	34.40	11.7	79,912	0.01%
2021/10/28	40	34.97	27	34.99	34.70	13	79,511	0.02%
2021/10/27	24	33.62	55	34.25	34.70	-31	79,229	-0.04%
2021/10/26	0	0.00	4	33.71	33.40	-4	79,236	-0.01%
2021/10/25	6	34.35	11	34.30	34.00	-5	79,311	-0.01%
2021/10/22	51	34.50	39	34.62	34.25	12	78,953	0.02%
2021/10/21	24	33.78	20	34.06	34.70	4	78,280	0.01%
2021/10/20	64	33.77	10	33.60	33.85	54	77,566	0.07%
2021/10/19	95	34.85	12	35.01	34.30	83	76,558	0.11%
2021/10/18	40	35.46	51	35.89	35.25	-11	75,478	-0.01%
2021/10/15	8	35.04	13	35.08	35.80	-5	74,309	-0.01%
2021/10/14	43	34.84	39	35.13	34.55	4	72,805	0.01%
2021/10/13	6	33.93	39	34.40	34.60	-33	69,990	-0.05%
2021/10/12	31	33.70	5	33.88	33.65	26	68,007	0.04%
2021/10/08	26	34.13	31	34.02	33.75	-5	67,142	-0.01%
2021/10/07	16	34.40	20	34.28	33.90	-4	65,231	-0.01%
2021/10/06	21	33.51	81	33.92	34.00	-60	63,120	-0.10%
2021/10/05	1	32.05	22	32.62	33.45	-21	61,172	-0.03%
2021/10/04	5	31.96	12	32.13	32.35	-7	59,802	-0.01%
2021/10/01	6	32.69	3	31.70	32.00	3	58,780	0.01%
2021/09/30	8	32.66	17	32.69	32.70	-9	57,518	-0.02%
2021/09/29	28	32.85	32	32.85	32.65	-4	56,777	-0.01%
2021/09/28	72	32.81	14	32.66	32.65	58	54,838	0.11%
2021/09/27	25	34.08	110	34.43	33.75	-85	53,293	-0.16%	大賣/
2021/09/24	91	33.87	29.4	34.32	34.10	61.6	51,001	0.12%
2021/09/23	30	32.54	51.5	33.23	34.80	-21.5	45,153	-0.05%
2021/09/22	137	33.21	50	33.76	31.65	87	40,445	0.22%	大買/
2021/09/17	10	32.20	81	33.12	33.40	-71	33,482	-0.21%
2021/09/16	19	30.28	28	30.47	30.40	-9	30,901	-0.03%
2021/09/15	4	29.63	6	29.70	29.65	-2	30,050	-0.01%
2021/09/14	6	29.24	0	0.00	29.25	6	29,755	0.02%
2021/09/13	5	29.55	35	28.84	29.10	-30	29,514	-0.10%
2021/09/10	40	28.49	47	28.53	28.50	-7	29,188	-0.02%
2021/09/09	40	28.06	45	28.23	28.60	-5	29,060	-0.02%
2021/09/08	27	28.46	18	27.90	27.90	9	28,911	0.03%
2021/09/07	86	29.02	42	28.89	28.85	44	28,391	0.15%
2021/09/06	82	28.97	121	28.86	28.60	-39	28,070	-0.14%	大賣/
2021/09/03	28	29.63	20	29.90	29.65	8	27,372	0.03%
2021/09/02	50	30.25	21	31.23	29.75	29	26,649	0.11%
2021/09/01	63	31.45	97.2	31.20	31.70	-34.2	24,832	-0.14%
2021/08/31	52	30.25	85	30.46	30.55	-33	23,255	-0.14%
2021/08/30	57	30.07	130	30.00	30.30	-73	22,256	-0.33%	大賣/
2021/08/27	10	29.10	38	28.99	29.40	-28	20,464	-0.14%
2021/08/26	85	28.47	75	28.87	28.30	10	19,580	0.05%
2021/08/25	24	28.28	86	28.12	28.25	-62	18,392	-0.34%
2021/08/24	31	28.23	39	28.31	28.35	-8	17,703	-0.05%
2021/08/23	141	27.79	25	28.26	27.85	116	16,716	0.69%	大買/鉅額交易
2021/08/20	3	28.00	43	27.92	28.00	-40	15,421	-0.26%
2021/08/19	2	26.40	2	26.28	26.30	0	13,922	0.00%
2021/08/18	1	24.90	172	25.14	25.65	-171	13,496	-1.27%	大賣/鉅額交易
2021/08/16	3	25.02	0	0.00	24.95	3	13,491	0.02%
2021/08/13	0	0.00	0.8	26.50	26.55	-0.8	13,065	-0.01%
2021/08/12	1	26.10	4	26.15	26.30	-3	12,906	-0.02%
2021/08/11	0	0.00	2	26.35	25.50	-2	13,049	-0.02%
2021/08/09	12	27.26	0	0.00	26.20	12	13,468	0.09%
2021/08/06	0	0.00	13	26.95	27.20	-13	13,136	-0.10%
2021/08/05	2	27.00	3	27.02	27.00	-1	13,310	-0.01%
2021/08/04	1	26.50	0	0.00	26.70	1	13,735	0.01%
2021/08/03	0	0.00	100	27.30	27.40	-100	13,595	-0.74%
2021/08/02	1	27.20	10	27.29	27.25	-9	13,319	-0.07%
2021/07/30	6	26.13	17	26.43	26.05	-11	12,791	-0.09%
2021/07/29	1	25.80	39	25.27	25.70	-38	12,223	-0.31%
2021/07/27	0	0.00	1	24.20	24.00	-1	12,083	-0.01%
2021/07/26	1	23.95	9	23.90	23.90	-8	12,524	-0.06%
2021/07/23	12	24.02	6	24.13	24.05	6	12,954	0.05%
2021/07/22	0	0.00	2	24.45	23.95	-2	14,017	-0.01%
2021/07/21	31	24.25	18	24.11	23.90	13	15,752	0.08%
2021/07/20	2	23.95	0	0.00	23.90	2	15,822	0.01%
2021/07/19	1	24.15	0	0.00	24.10	1	15,988	0.01%
2021/07/15	0	0.00	30	24.45	24.45	-30	16,845	-0.18%
2021/07/14	3	24.10	2	24.00	23.95	1	16,992	0.01%
2021/07/13	13	24.25	0	0.00	24.15	13	17,531	0.07%
2021/07/12	6	24.69	14	24.78	24.40	-8	17,590	-0.05%
2021/07/09	0	0.00	1	24.50	24.60	-1	17,700	-0.01%
2021/07/08	0	0.00	5	24.85	24.80	-5	17,927	-0.03%
2021/07/07	1	24.50	0	0.00	24.35	1	18,198	0.01%
2021/07/06	27	24.25	5	24.25	24.25	22	18,397	0.12%
2021/07/05	0.8	24.40	0	0.00	24.50	0.8	18,573	0.00%
2021/07/02	3	24.42	5	24.40	24.40	-2	18,694	-0.01%
2021/06/30	11	25.64	9	25.49	24.70	2	19,271	0.01%
2021/06/29	0	0.00	7	24.78	25.30	-7	18,860	-0.04%
2021/06/28	2	24.00	2	24.00	24.00	0	18,604	0.00%
2021/06/25	5	24.16	2	24.25	24.05	3	18,732	0.02%
2021/06/24	5	24.25	0	0.00	24.20	5	18,880	0.03%
2021/06/22	5	24.13	6	24.17	23.85	-1	19,419	-0.01%
2021/06/21	10.2	23.88	21	23.87	23.70	-10.8	19,485	-0.06%
2021/06/18	1	25.00	5	24.95	24.90	-4	19,544	-0.02%
2021/06/17	1	25.45	0	0.00	25.35	1	19,736	0.01%
2021/06/16	0	0.00	2	25.35	25.45	-2	20,060	-0.01%
2021/06/15	0	0.00	4	25.30	25.30	-4	20,441	-0.02%
2021/06/11	0	0.00	1	24.90	24.85	-1	20,965	0.00%
2021/06/08	0	0.00	1	25.25	25.15	-1	23,725	0.00%
2021/06/03	0	0.00	14	24.94	25.10	-14	24,689	-0.06%
2021/06/02	0	0.00	2	25.00	25.00	-2	25,482	-0.01%
2021/06/01	2	24.90	0	0.00	24.85	2	26,165	0.01%
2021/05/31	6	24.75	30	24.70	24.85	-24	27,251	-0.09%
2021/05/28	2	25.00	3	24.97	24.90	-1	30,057	0.00%
2021/05/27	2	24.85	3	24.25	25.00	-1	33,968	0.00%
2021/05/26	2	24.08	6	24.21	24.35	-4	34,764	-0.01%
2021/05/25	11	23.90	1	24.10	23.80	10	35,093	0.03%
2021/05/24	0	0.00	2	23.50	23.85	-2	35,637	-0.01%
2021/05/21	8	23.16	0	0.00	23.25	8	35,875	0.02%
2021/05/20	0	0.00	1	23.10	23.00	-1	36,456	0.00%
2021/05/19	2	22.45	18	23.25	23.35	-16	37,310	-0.04%
2021/05/18	0	0.00	37	22.33	22.40	-37	38,202	-0.10%
2021/05/17	8	20.60	14	20.39	20.55	-6	38,268	-0.02%
2021/05/14	5	22.12	0	0.00	22.50	5	38,046	0.01%
2021/05/13	2	21.75	2.1	22.47	22.30	-0.1	37,874	0.00%
2021/05/12	14	22.67	12	22.36	22.90	2	37,688	0.01%
2021/05/11	10	25.00	9	24.01	24.25	1	37,222	0.00%
2021/05/10	0	0.00	2	25.40	25.70	-2	37,091	-0.01%
2021/05/07	2	24.70	9	25.32	25.65	-7	37,745	-0.02%
2021/05/06	67	24.82	5	24.92	24.60	62	37,769	0.16%
2021/05/05	4	24.66	0.2	24.60	24.55	3.8	37,819	0.01%
2021/05/04	5	25.09	3	25.72	24.70	2	38,316	0.01%
2021/05/03	19	25.93	14	26.08	25.75	5	38,045	0.01%
2021/04/29	21	27.08	6.3	27.16	27.00	14.7	37,927	0.04%
2021/04/28	16	28.60	24	28.48	27.95	-8	37,887	-0.02%
2021/04/27	25	28.31	61	28.05	28.55	-36	37,354	-0.10%
2021/04/26	81	27.20	0	0.00	26.90	81	36,776	0.22%
2021/04/23	1	27.05	1	27.05	26.85	0	36,871	0.00%
2021/04/22	44	27.27	30	27.69	26.60	14	36,995	0.04%
2021/04/21	22	27.54	17	27.56	27.25	5	36,807	0.01%
2021/04/20	18	27.06	0	0.00	27.20	18	36,858	0.05%
2021/04/19	3	27.27	6	27.39	27.30	-3	37,612	-0.01%
2021/04/16	41	26.45	0	0.00	26.50	41	37,472	0.11%
2021/04/15	0	0.00	2	26.40	26.15	-2	37,690	-0.01%
2021/04/14	4	25.94	4	25.90	25.80	0	38,428	0.00%
2021/04/13	41	26.73	2	26.95	26.30	39	38,688	0.10%
2021/04/12	7	26.42	0	0.00	26.30	7	38,729	0.02%
2021/04/09	37.1	26.78	5	26.75	26.70	32.1	39,016	0.08%
2021/04/08	0	0.00	2	27.08	27.10	-2	39,108	-0.01%
2021/04/07	0.2	27.15	11	26.95	27.25	-10.8	39,792	-0.03%
2021/04/06	31	26.63	23.1	26.59	26.60	7.9	40,441	0.02%
2021/04/01	38	27.18	11	26.88	26.85	27	40,937	0.07%
2021/03/31	11	27.35	31	27.34	27.05	-20	41,837	-0.05%
2021/03/30	5	27.56	2	27.53	27.30	3	43,385	0.01%
2021/03/29	17	27.79	1.8	27.70	27.50	15.2	45,564	0.03%
2021/03/26	2	27.60	8	27.69	27.60	-6	47,627	-0.01%
2021/03/25	5	27.95	9	28.00	27.60	-4	48,995	-0.01%
2021/03/24	1	27.60	8	27.68	27.50	-7	50,804	-0.01%
2021/03/23	12	27.20	0	0.00	27.10	12	51,779	0.02%
2021/03/22	24	27.52	4	27.35	27.40	20	52,246	0.04%
2021/03/19	30	27.63	4	27.70	27.50	26	52,776	0.05%
2021/03/18	21	28.17	12	28.17	28.05	9	54,426	0.02%
2021/03/17	9	28.31	1	28.55	28.20	8	55,388	0.01%
2021/03/16	31	29.25	21	29.03	28.85	10	57,510	0.02%
2021/03/15	17	28.87	50	29.07	28.95	-33	57,333	-0.06%
2021/03/12	19	28.06	28	28.11	28.15	-9	56,117	-0.02%
2021/03/11	7	27.78	2	27.85	27.95	5	55,758	0.01%
2021/03/10	10	28.29	1	28.20	27.90	9	55,657	0.02%
2021/03/09	4	28.01	10	27.90	28.35	-6	55,980	-0.01%
2021/03/08	26	27.91	6	27.94	28.15	20	55,962	0.04%
2021/03/05	14	28.48	5	28.50	28.45	9	55,390	0.02%
2021/03/04	87	28.53	15	28.79	28.20	72	55,682	0.13%
2021/03/03	101	29.76	23	29.75	29.35	78	55,313	0.14%	大買/
2021/03/02	36	29.23	224	29.12	29.45	-188	52,522	-0.36%	大賣/鉅額交易
2021/02/26	60	27.93	25	27.94	27.95	35	48,714	0.07%
2021/02/25	5	27.25	17	27.35	27.50	-12	47,957	-0.03%
2021/02/24	12	27.36	4	27.41	27.20	8	47,557	0.02%
2021/02/23	4	27.05	2	27.00	27.00	2	47,006	0.00%
2021/02/22	12	27.23	11	27.18	26.95	1	46,677	0.00%
2021/02/19	17	27.44	31	27.21	27.45	-14	46,058	-0.03%
2021/02/18	11	26.62	77	26.95	27.45	-66	45,195	-0.15%
2021/02/17	11	25.40	5	25.80	25.55	6	44,094	0.01%
2021/02/05	6	25.23	2	25.55	25.10	4	43,931	0.01%
2021/02/04	11	25.14	13	25.37	25.35	-2	43,843	0.00%
2021/02/03	3	25.37	20	25.65	25.15	-17	43,840	-0.04%
2021/02/02	15	25.07	0	0.00	25.00	15	43,770	0.03%
2021/02/01	0	0.00	10	24.95	25.10	-10	43,710	-0.02%
2021/01/29	30	25.92	12	26.23	25.20	18	43,600	0.04%
2021/01/28	1	24.70	0	0.00	24.90	1	42,959	0.00%
2021/01/27	10	25.70	0	0.00	25.60	10	43,016	0.02%
2021/01/26	33	26.31	30	26.55	25.90	3	43,276	0.01%
2021/01/25	1	25.90	2	26.35	26.10	-1	42,870	0.00%
2021/01/22	23	26.36	11	26.51	26.50	12	42,980	0.03%
2021/01/21	15	25.87	42.1	26.14	26.20	-27.1	42,821	-0.06%
2021/01/20	50	26.18	2	26.03	25.55	48	42,792	0.11%
2021/01/19	93	26.85	62	26.60	26.85	31	42,639	0.07%
2021/01/18	25	24.96	70	24.38	25.15	-45	42,172	-0.11%
2021/01/15	36	25.12	35	24.61	24.45	1	44,252	0.00%
2021/01/14	35	25.20	0	0.00	25.20	35	44,550	0.08%
2021/01/13	62	25.34	26	25.28	25.15	36	44,557	0.08%
2021/01/12	64	25.12	30	24.92	25.40	34	44,187	0.08%
2021/01/11	12	24.64	12	24.69	24.40	0	43,320	0.00%
2021/01/08	123	24.96	22	24.98	25.10	101	42,925	0.24%	大買/鉅額交易
2021/01/07	23	25.22	112	25.03	25.35	-89	42,587	-0.21%	大賣/
2021/01/06	16	26.30	6	26.57	25.70	10	41,820	0.02%
2021/01/05	9	26.14	24	26.14	26.15	-15	41,312	-0.04%
2021/01/04	69	26.87	50	26.93	26.80	19	40,929	0.05%
2020/12/31	7	26.61	6	26.33	26.45	1	40,482	0.00%
2020/12/30	30	26.79	19	26.76	26.55	11	40,208	0.03%
2020/12/29	38	26.56	53	26.36	26.15	-15	39,361	-0.04%
2020/12/28	80	27.05	19	27.02	26.80	61	38,445	0.16%
2020/12/25	34	27.11	22	27.19	26.95	12	37,476	0.03%
2020/12/24	57	28.51	43	28.45	27.55	14	36,509	0.04%
2020/12/23	36	28.30	166	27.97	28.35	-130	34,770	-0.37%	大賣/鉅額交易
2020/12/22	45	28.05	75	28.19	27.90	-30	32,390	-0.09%
2020/12/21	76	27.74	76	27.47	27.30	0	30,176	0.00%
2020/12/18	8	27.75	19	27.12	27.60	-11	28,570	-0.04%
2020/12/17	8	25.55	70	25.50	25.65	-62	26,353	-0.24%
2020/12/16	27	24.83	47	25.09	24.75	-20	25,278	-0.08%
2020/12/15	6	24.93	27	24.99	24.45	-21	24,972	-0.08%
2020/12/14	65	25.20	22	24.93	25.05	43	24,158	0.18%
2020/12/11	34	23.43	20	23.62	23.20	14	22,119	0.06%
2020/12/10	40	23.47	24	23.52	24.10	16	20,722	0.08%
2020/12/09	5	21.81	27	22.03	21.95	-22	17,953	-0.12%
2020/12/08	42	21.41	2	21.33	21.10	40	17,339	0.23%
2020/12/07	6	21.49	6	21.42	21.10	0	17,206	0.00%
2020/12/04	2	21.50	1	21.55	21.45	1	16,907	0.01%
2020/12/03	12	21.65	9	21.76	21.55	3	16,642	0.02%
2020/12/02	4	21.19	3	21.35	21.10	1	16,009	0.01%
2020/12/01	0	0.00	51	20.86	20.65	-51	15,642	-0.33%
2020/11/30	16	21.03	3	21.32	21.05	13	15,457	0.08%
2020/11/27	63	20.66	44	20.17	20.90	19	14,382	0.13%
2020/11/26	35	19.01	0	0.00	19.00	35	13,669	0.26%
2020/11/25	1	19.15	20	19.09	19.10	-19	13,591	-0.14%
2020/11/24	18	18.88	15	18.95	18.90	3	13,380	0.02%
2020/11/23	3	19.05	0	0.00	19.05	3	13,170	0.02%
2020/11/20	25	19.23	0	0.00	19.10	25	13,132	0.19%
2020/11/19	13	19.34	4	19.56	19.30	9	13,046	0.07%
2020/11/18	1	19.60	2	19.60	19.65	-1	13,051	-0.01%
2020/11/17	1	19.40	5	19.40	19.60	-4	13,063	-0.03%
2020/11/16	1	19.65	6	19.80	19.65	-5	13,075	-0.04%
2020/11/12	2	20.05	32	20.00	19.90	-30	12,903	-0.23%
2020/11/11	0	0.00	10	20.40	20.30	-10	12,909	-0.08%
2020/11/06	0	0.00	17	20.44	20.40	-17	13,320	-0.13%
2020/11/05	15	20.42	12	20.54	20.35	3	13,489	0.02%
2020/11/04	11	20.65	6	20.64	20.50	5	13,652	0.04%
2020/11/03	5	20.36	0	0.00	20.45	5	13,803	0.04%
2020/11/02	7	20.90	10	20.79	20.70	-3	14,771	-0.02%
2020/10/30	0	0.00	10	21.00	21.05	-10	14,819	-0.07%
2020/10/29	2	20.78	0	0.00	20.80	2	14,802	0.01%
2020/10/28	9	20.93	1	20.85	20.65	8	15,384	0.05%
2020/10/27	11	20.52	1	20.75	20.50	10	15,963	0.06%
2020/10/26	26	21.40	51	21.64	21.20	-25	15,584	-0.16%
2020/10/23	292	22.44	89	22.91	22.80	203	14,694	1.38%	大買/鉅額交易
2020/10/22	7	21.35	0	0.00	21.35	7	12,221	0.06%
2020/10/08	1	17.75	0	0.00	18.00	1	10,751	0.01%
2020/09/29	0	0.00	1	17.05	17.05	-1	10,731	-0.01%
2020/09/09	0	0.00	1	17.00	16.85	-1	10,352	-0.01%
2020/09/08	1	17.55	1	17.25	17.25	0	10,339	0.00%
2020/08/25	0	0.00	15	17.50	17.40	-15	10,385	-0.14%
2020/08/18	0	0.00	1	17.15	17.40	-1	10,421	-0.01%
2020/08/17	0	0.00	1	17.30	17.30	-1	10,380	-0.01%
2020/08/14	1	16.80	0	0.00	17.00	1	10,252	0.01%
2020/08/12	1	14.65	0	0.00	15.00	1	9,610	0.01%
2020/08/11	15	14.65	0	0.00	14.65	15	9,411	0.16%
2020/08/10	2	14.95	0	0.00	14.65	2	9,182	0.02%
2020/08/07	0	0.00	0.1	14.30	14.20	-0.1	8,946	0.00%
2020/08/03	0	0.00	1	14.50	14.40	-1	6,652	-0.02%
2020/07/17	0	0.00	3	21.60	21.65	-3	6,335	-0.05%
2020/07/16	0	0.00	2	21.70	21.60	-2	6,405	-0.03%
2020/07/13	0	0.00	1	21.40	21.40	-1	6,513	-0.02%
2020/07/01	0	0.00	4	18.90	18.90	-4	7,286	-0.05%
2020/06/30	2	21.30	0	0.00	21.00	2	7,451	0.03%
2020/06/18	1	21.10	2	21.10	21.10	-1	7,621	-0.01%
2020/06/17	2	21.25	1	21.05	21.05	1	7,692	0.01%
2020/06/09	1	21.70	0	0.00	21.65	1	8,454	0.01%
2020/06/08	2	21.45	0	0.00	21.60	2	8,544	0.02%
2020/06/03	3	21.90	0	0.00	21.95	3	8,648	0.03%
2020/06/02	2	21.55	4	21.85	21.70	-2	8,681	-0.02%
2020/06/01	2	21.23	2	21.15	21.15	0	8,641	0.00%
2020/05/29	0	0.00	2	20.80	20.75	-2	8,590	-0.02%
2020/05/26	0.9	20.15	0	0.00	20.20	0.9	8,363	0.01%
2020/05/21	4	20.63	12	20.62	20.65	-8	8,346	-0.10%
2020/05/19	5	20.20	5	20.35	20.35	0	8,511	0.00%
2020/05/14	1	20.80	1	20.50	20.50	0	8,683	0.00%
2020/05/13	0	0.00	2	21.30	21.20	-2	8,698	-0.02%
2020/05/12	2	21.25	0	0.00	20.90	2	8,665	0.02%
2020/05/07	26	22.20	21	21.95	21.90	5	8,568	0.06%
2020/05/06	12	22.81	5	23.55	22.70	7	8,363	0.08%
2020/05/04	10	20.70	0	0.00	20.80	10	7,918	0.13%
2020/04/30	0	0.00	11	21.72	21.50	-11	7,860	-0.14%
2020/04/28	1	20.95	0	0.00	20.90	1	7,859	0.01%
2020/04/27	0	0.00	40	21.20	20.95	-40	7,950	-0.50%
2020/04/24	40	21.75	0	0.00	21.40	40	7,907	0.51%
2020/04/23	17	21.72	0	0.00	21.70	17	7,924	0.21%
2020/04/21	10	21.75	0	0.00	21.95	10	7,810	0.13%
2020/04/20	10	22.45	20	22.69	22.45	-10	7,775	-0.13%
2020/04/16	0	0.00	12	22.59	22.75	-12	7,755	-0.15%
2020/04/15	20	22.15	0	0.00	22.50	20	7,678	0.26%
2020/04/14	0	0.00	2	23.00	22.60	-2	7,353	-0.03%
2020/04/13	2	22.40	0	0.00	22.60	2	7,245	0.03%
2020/04/08	0	0.00	2	22.60	22.80	-2	7,182	-0.03%
2020/04/06	0	0.00	17	21.71	22.15	-17	7,363	-0.23%
2020/04/01	0	0.00	61	20.40	20.90	-61	7,208	-0.85%
2020/03/31	0	0.00	10	19.88	19.60	-10	6,975	-0.14%
2020/03/25	0	0.00	3	19.30	19.30	-3	6,868	-0.04%
2020/03/23	2	17.08	2	17.10	16.90	0	6,854	0.00%
2020/03/18	3	18.15	0	0.00	18.15	3	6,706	0.04%
2020/03/13	10	16.95	0	0.00	18.30	10	6,603	0.15%
2020/03/12	12	18.71	0	0.00	18.75	12	6,414	0.19%
2020/03/11	0	0.00	0.4	19.70	19.70	-0.4	6,388	-0.01%
2020/03/09	3	20.20	0	0.00	19.90	3	6,362	0.05%
2020/03/06	4	21.73	7	22.11	21.10	-3	6,310	-0.05%
2020/03/05	4	21.98	4	22.35	22.30	0	6,333	0.00%
2020/03/04	0	0.00	3	21.50	21.70	-3	6,490	-0.05%
2020/03/03	3	21.50	0	0.00	21.10	3	6,675	0.04%
2020/03/02	0	0.00	5	21.30	21.15	-5	6,932	-0.07%
2020/02/21	2	22.75	2	22.90	22.75	0	7,852	0.00%
2020/02/20	2	22.73	2.2	23.14	22.60	-0.2	7,908	0.00%
2020/02/19	5	23.15	1	22.55	23.40	4	8,037	0.05%
2020/02/18	0	0.00	4	22.15	22.30	-4	8,335	-0.05%
2020/02/17	0	0.00	1	22.05	22.10	-1	8,315	-0.01%
2020/02/10	0	0.00	1	20.25	20.60	-1	8,298	-0.01%
2020/02/06	0	0.00	10	20.35	20.40	-10	8,459	-0.12%
2020/02/04	1	19.15	0	0.00	19.30	1	8,606	0.01%
2020/02/03	2	19.00	0	0.00	19.25	2	8,828	0.02%
2020/01/31	16	19.38	0	0.00	19.60	16	8,952	0.18%
2020/01/30	3	19.50	3	19.50	19.50	0	8,958	0.00%
2020/01/14	2	21.40	0.3	21.15	21.20	1.7	9,062	0.02%
2020/01/13	2	21.55	6	21.50	21.50	-4	9,078	-0.04%
2020/01/08	0	0.00	1	20.40	20.55	-1	9,161	-0.01%
2020/01/07	6	20.50	0	0.00	20.70	6	9,209	0.07%
2020/01/06	1	20.65	1	20.70	20.75	0	9,244	0.00%
2020/01/02	4	21.16	1	21.30	21.05	3	9,261	0.03%
2019/12/31	4	22.29	1	21.50	21.00	3	9,260	0.03%
2019/12/30	6	21.98	5	22.10	22.10	1	9,115	0.01%
2019/12/27	0	0.00	1	20.85	20.85	-1	8,982	-0.01%
2019/12/26	3	20.45	4	20.50	20.60	-1	8,963	-0.01%
2019/12/18	0	0.00	0.1	20.90	21.05	-0.1	9,079	0.00%
2019/12/16	1	20.70	2	20.70	20.60	-1	9,144	-0.01%
2019/12/13	3	21.05	2	20.95	20.60	1	9,141	0.01%
2019/12/12	2	21.10	4	20.90	20.90	-2	9,128	-0.02%
2019/12/11	1	20.75	5	20.95	20.90	-4	9,098	-0.04%
2019/12/04	1	21.65	0	0.00	21.55	1	9,248	0.01%
2019/12/03	0	0.00	2	21.65	21.90	-2	9,468	-0.02%
2019/12/02	5	21.74	4	21.98	21.90	1	9,716	0.01%
2019/11/29	1	22.10	0	0.00	22.05	1	9,780	0.01%
2019/11/28	2	22.33	2	22.80	22.05	0	9,713	0.00%
2019/11/27	7	23.06	9	23.27	23.15	-2	9,664	-0.02%
2019/11/26	6	23.93	58	23.72	23.70	-52	9,509	-0.55%
2019/11/25	0	0.00	4	23.03	23.10	-4	9,259	-0.04%
2019/11/22	1	22.80	52	22.99	22.85	-51	9,413	-0.54%
2019/11/21	3	22.12	7	22.32	22.40	-4	9,351	-0.04%
2019/11/20	3	21.27	20	21.45	21.85	-17	9,359	-0.18%
2019/11/19	0	0.00	1	20.50	20.95	-1	9,542	-0.01%
2019/11/18	1	20.25	2	20.23	20.30	-1	9,567	-0.01%
2019/11/15	5	20.05	6	19.80	20.10	-1	9,415	-0.01%
2019/11/06	2	18.15	0	0.00	18.40	2	9,184	0.02%
2019/11/05	5	18.15	7	18.50	18.50	-2	9,259	-0.02%
2019/11/01	4	18.25	2	18.25	18.25	2	9,375	0.02%
2019/10/31	2	18.53	4	18.78	18.30	-2	9,334	-0.02%
2019/10/30	0	0.00	1	18.00	18.05	-1	9,275	-0.01%
2019/10/29	3	18.25	3	17.90	17.90	0	9,265	0.00%
2019/10/16	0	0.00	2	17.20	17.25	-2	9,792	-0.02%
2019/10/09	0	0.00	0.1	16.65	16.75	-0.1	10,380	0.00%
2019/10/08	0	0.00	5	16.80	16.65	-5	10,868	-0.05%
2019/10/04	2	16.50	1	16.30	16.25	1	11,757	0.01%
2019/10/03	6	16.16	10	16.25	16.45	-4	12,099	-0.03%
2019/09/26	7	17.45	0	0.00	17.25	7	12,731	0.05%
2019/09/17	1	17.70	2	17.80	17.85	-1	15,174	-0.01%
2019/09/16	2	18.00	3	17.73	17.75	-1	15,601	-0.01%
2019/09/12	2	17.85	2	17.75	17.80	0	15,642	0.00%
2019/09/10	0	0.00	7	17.51	17.25	-7	16,545	-0.04%
2019/09/09	2	17.20	0	0.00	17.20	2	16,728	0.01%
2019/09/05	0	0.00	13	16.90	17.15	-13	17,301	-0.08%
2019/09/04	11	16.40	0	0.00	16.95	11	17,261	0.06%
2019/09/03	2	17.10	0	0.00	16.85	2	17,605	0.01%
2019/09/02	0	0.00	1.3	16.93	17.35	-1.3	17,774	-0.01%
2019/08/30	0	0.00	7	16.75	16.85	-7	18,056	-0.04%
2019/08/27	3	16.67	2	16.95	17.20	1	18,767	0.01%
2019/08/26	0	0.00	1	17.10	17.10	-1	18,631	-0.01%
2019/08/23	1	16.80	0	0.00	17.20	1	18,586	0.01%
2019/08/22	0	0.00	6	17.67	17.50	-6	18,861	-0.03%
2019/08/21	1	17.60	0	0.00	17.60	1	18,957	0.01%
2019/08/16	2	18.65	0	0.00	18.70	2	19,623	0.01%
2019/08/14	10	18.85	1	18.80	18.90	9	19,820	0.05%
2019/08/13	2	18.53	0	0.00	18.70	2	19,818	0.01%
2019/08/08	0	0.00	1	18.80	18.75	-1	19,845	-0.01%
2019/08/07	1	18.60	0	0.00	18.75	1	19,921	0.01%
2019/08/06	1	18.40	1	18.90	19.00	0	19,922	0.00%
2019/08/02	5	18.80	0	0.00	18.70	5	20,041	0.02%
2019/08/01	6	19.34	0	0.00	19.15	6	20,065	0.03%
2019/07/31	0	0.00	5	20.10	20.20	-5	20,011	-0.02%
2019/07/30	0	0.00	3	19.78	19.75	-3	19,903	-0.02%
2019/07/29	0	0.00	1	19.40	19.60	-1	19,826	-0.01%
2019/07/26	10	18.94	0	0.00	19.25	10	19,774	0.05%
2019/07/25	4	19.45	0	0.00	19.50	4	19,590	0.02%
2019/07/24	11	19.69	0	0.00	19.85	11	19,639	0.06%
2019/07/23	5	19.60	4.2	19.85	19.95	0.8	19,602	0.00%
2019/07/22	20	19.53	0	0.00	19.80	20	19,561	0.10%
2019/07/19	0	0.00	5	19.45	19.65	-5	19,570	-0.03%
2019/07/17	2	19.55	3	19.35	19.25	-1	19,357	-0.01%
2019/07/16	1	19.25	9	19.36	19.45	-8	19,196	-0.04%
2019/07/15	0	0.00	2	18.90	19.00	-2	19,103	-0.01%
2019/07/12	3	18.32	4	18.55	18.45	-1	18,755	-0.01%
2019/07/11	2	18.75	7	18.89	18.75	-5	18,384	-0.03%
2019/07/10	13	18.78	2	18.85	18.95	11	18,198	0.06%
2019/07/09	5	18.44	0	0.00	18.50	5	17,815	0.03%
2019/07/08	1	18.70	0	0.00	18.95	1	18,178	0.01%
2019/07/05	6	19.10	0	0.00	19.10	6	18,579	0.03%
2019/07/03	0	0.00	1	19.60	19.30	-1	18,997	-0.01%
2019/07/02	6	19.27	6	19.52	19.15	0	18,961	0.00%
2019/07/01	0	0.00	6	19.56	19.85	-6	18,755	-0.03%
2019/06/28	2	18.70	0	0.00	18.75	2	18,324	0.01%
2019/06/27	1	18.80	2	19.05	18.90	-1	18,068	-0.01%
2019/06/26	5	19.20	0	0.00	19.20	5	17,757	0.03%
2019/06/25	2	19.15	0	0.00	19.05	2	17,867	0.01%
2019/06/21	12	19.16	1	20.20	19.15	11	17,811	0.06%
2019/06/20	0	0.00	1	19.99	19.70	-1	17,353	-0.01%
2019/06/19	8	19.55	5	19.39	19.80	3	17,381	0.02%
2019/06/18	26	19.62	5	19.23	19.15	21	17,041	0.12%
2019/06/17	12	20.37	8	20.75	20.55	4	16,477	0.02%
2019/06/14	7	20.64	5	20.77	20.80	2	16,136	0.01%
2019/06/13	20	20.71	15	21.34	20.80	5	15,965	0.03%
2019/06/12	3	20.43	0	0.00	20.55	3	15,473	0.02%
2019/06/11	13	20.48	0	0.00	20.30	13	15,276	0.09%
2019/06/10	13	21.48	0	0.00	21.55	13	14,681	0.09%
2019/06/06	2	22.25	12	22.48	22.10	-10	14,340	-0.07%
2019/06/05	0	0.00	4	20.35	21.70	-4	13,972	-0.03%
2019/06/04	4	20.19	0	0.00	19.75	4	13,549	0.03%
2019/06/03	8	21.57	3	21.65	21.50	5	13,102	0.04%
2019/05/31	2	21.50	5	21.40	21.75	-3	12,945	-0.02%
2019/05/30	1	21.35	1	21.70	21.50	0	12,901	0.00%
2019/05/29	6	21.25	0	0.00	21.15	6	12,918	0.05%
2019/05/28	8	22.02	2	22.25	22.25	6	12,559	0.05%
2019/05/24	0	0.00	11	22.50	22.20	-11	12,444	-0.09%
2019/05/23	8	22.83	3	22.10	22.10	5	12,101	0.04%
2019/05/22	6	23.30	5	23.45	23.05	1	11,768	0.01%
2019/05/21	5	23.00	4	23.33	23.70	1	11,653	0.01%
2019/05/20	2	22.55	4	22.55	22.65	-2	11,511	-0.02%
2019/05/17	4	22.24	0	0.00	22.25	4	11,502	0.03%
2019/05/16	9	22.84	7	22.02	22.10	2	11,616	0.02%
2019/05/15	11	21.76	1	21.90	22.25	10	11,487	0.09%
2019/05/14	5	21.40	4	21.95	22.20	1	11,365	0.01%
2019/05/13	1	22.40	0	0.00	21.20	1	11,421	0.01%
2019/05/10	1	23.20	0	0.00	23.10	1	11,388	0.01%
2019/05/09	1	22.20	0	0.00	22.05	1	11,291	0.01%
2019/05/08	10	23.05	5	23.10	22.85	5	11,204	0.04%
2019/05/07	3	23.20	2.3	23.05	23.10	0.7	11,212	0.01%
2019/05/02	3	23.60	1	23.70	23.50	2	11,287	0.02%
2019/04/30	0	0.00	5	23.80	23.80	-5	11,381	-0.04%
2019/04/29	8	23.34	2	23.45	23.20	6	11,526	0.05%
2019/04/26	2	23.63	1	23.75	23.65	1	11,647	0.01%
2019/04/25	0	0.00	1	24.20	24.30	-1	12,084	-0.01%
2019/04/24	1	25.00	0	0.00	24.20	1	12,488	0.01%
2019/04/23	0	0.00	0.4	25.00	25.20	-0.4	12,894	0.00%
2019/04/22	3	25.00	0	0.00	25.05	3	13,307	0.02%
2019/04/19	0	0.00	4.8	24.88	24.90	-4.8	13,688	-0.03%
2019/04/18	7	25.09	1	24.70	24.70	6	13,872	0.04%
2019/04/17	0	0.00	2	26.05	25.85	-2	14,091	-0.01%
2019/04/16	7	26.17	2	26.95	26.60	5	14,126	0.04%
2019/04/12	0	0.00	2	30.20	29.50	-2	14,076	-0.01%
2019/04/11	0	0.00	1	31.00	29.55	-1	13,466	-0.01%
2019/04/10	3	28.77	3	28.62	29.80	0	13,209	0.00%
2019/04/09	3	27.22	13	27.48	28.30	-10	13,365	-0.07%
2019/04/08	10	25.25	11	25.75	25.75	-1	13,374	-0.01%
2019/04/03	5	23.30	0	0.00	23.45	5	14,466	0.03%
2019/04/02	0	0.00	12	23.56	23.65	-12	15,329	-0.08%
2019/04/01	0	0.00	3.6	23.76	24.15	-3.6	16,177	-0.02%
2019/03/29	2	24.15	0	0.00	24.30	2	17,091	0.01%
2019/03/28	0	0.00	87.1	23.71	24.75	-87.1	17,237	-0.51%
2019/03/26	3	24.85	2	24.88	24.85	1	17,551	0.01%
2019/03/25	23	24.13	0	0.00	24.90	23	17,804	0.13%
2019/03/20	0	0.00	5	26.65	26.65	-5	18,771	-0.03%
2019/03/15	0	0.00	8.7	26.47	26.25	-8.7	19,389	-0.04%
2019/03/13	0	0.00	1	26.10	26.10	-1	19,788	-0.01%
2019/03/11	0	0.00	5	25.90	25.65	-5	20,284	-0.02%
2019/03/08	11	25.39	0	0.00	25.55	11	20,845	0.05%
2019/03/06	1	26.05	0	0.00	26.05	1	24,135	0.00%
2019/03/04	0	0.00	2	26.85	26.80	-2	25,052	-0.01%
2019/02/27	2	26.15	0	0.00	26.80	2	25,603	0.01%
2019/02/26	4	25.50	5	26.60	26.05	-1	25,578	0.00%
2019/02/25	1	26.00	0	0.00	26.40	1	25,626	0.00%
2019/02/22	15	25.86	1	27.50	25.90	14	25,797	0.05%
2019/02/21	0	0.00	5	26.60	26.60	-5	25,444	-0.02%
2019/02/20	0	0.00	2	26.20	26.30	-2	25,820	-0.01%
2019/02/19	2	25.80	0	0.00	25.80	2	26,184	0.01%
2019/02/15	7	25.97	2	26.35	25.90	5	27,270	0.02%
2019/02/14	0	0.00	6	26.61	26.30	-6	27,498	-0.02%
2019/02/13	0	0.00	0.1	25.95	25.95	-0.1	27,651	0.00%
2019/02/11	7	25.99	0	0.00	25.80	7	28,180	0.02%
2019/01/28	6	26.20	0	0.00	26.10	6	29,234	0.02%
2019/01/25	2	26.85	7	27.03	27.10	-5	29,464	-0.02%
2019/01/24	0	0.00	1	26.55	26.65	-1	29,714	0.00%
2019/01/23	3	26.52	3	26.35	26.35	0	29,965	0.00%
2019/01/21	0	0.00	1	26.00	26.10	-1	31,040	0.00%
2019/01/18	2	26.10	7	25.97	26.10	-5	31,328	-0.02%
2019/01/17	2	25.85	1	25.60	25.60	1	31,591	0.00%
2019/01/16	13	25.68	4	25.83	25.50	9	32,071	0.03%
2019/01/15	3	26.40	9	25.93	26.60	-6	32,225	-0.02%
2019/01/14	12	25.31	6	25.27	24.90	6	32,476	0.02%
2019/01/11	0	0.00	11	26.61	26.95	-11	32,773	-0.03%
2019/01/10	9	26.14	2	27.25	25.85	7	33,515	0.02%
2019/01/09	0	0.00	8	26.83	27.05	-8	33,874	-0.02%
2019/01/08	8	26.42	1	26.40	26.45	7	33,861	0.02%
2019/01/07	0	0.00	1	26.50	26.50	-1	33,744	0.00%
2019/01/04	0	0.00	3	25.57	25.35	-3	33,857	-0.01%
2019/01/03	2	25.85	0	0.00	25.90	2	34,133	0.01%
2019/01/02	2	26.00	2	25.93	26.00	0	34,148	0.00%
2018/12/28	9	26.11	3	25.67	25.90	6	34,188	0.02%
2018/12/27	14	25.90	13	25.66	25.35	1	33,933	0.00%
2018/12/26	41	25.12	15	25.38	25.15	26	33,591	0.08%
2018/12/25	14	23.75	17	24.14	25.00	-3	33,485	-0.01%
2018/12/24	3	24.92	16	25.37	24.30	-13	32,466	-0.04%
2018/12/22	23	27.72	13	27.41	26.95	10	31,995	0.03%
2018/12/21	28	30.14	6	32.00	29.85	22	31,703	0.07%
2018/12/20	11	33.60	2	33.15	33.15	9	30,989	0.03%
2018/12/19	11	33.72	23	33.88	33.50	-12	30,839	-0.04%
2018/12/18	12	33.39	11	33.42	33.80	1	30,333	0.00%
2018/12/17	16	31.46	38	32.34	34.00	-22	30,131	-0.07%
2018/12/14	21	32.45	1	32.40	32.40	20	28,984	0.07%
2018/12/13	11	36.42	5	36.31	35.95	6	28,779	0.02%
2018/12/12	16	36.98	6	36.77	37.15	10	28,657	0.03%
2018/12/11	8	36.73	9	36.59	37.25	-1	28,519	0.00%
2018/12/10	30	36.02	5	35.89	35.70	25	28,628	0.09%
2018/12/07	10	37.33	9	37.38	36.95	1	28,793	0.00%
2018/12/06	12	37.11	5	37.36	37.15	7	28,827	0.02%
2018/12/05	29	38.33	8	38.58	38.05	21	28,641	0.07%
2018/12/04	10	39.71	13	39.65	38.80	-3	28,707	-0.01%
2018/12/03	20	39.49	8	39.58	39.55	12	28,520	0.04%
2018/11/30	18	40.41	28	40.93	40.50	-10	28,076	-0.04%
2018/11/29	4	40.04	2	40.15	39.85	2	25,114	0.01%
2018/11/28	11	39.75	9	39.88	39.50	2	24,866	0.01%
2018/11/27	18	40.21	7	41.08	39.60	11	24,623	0.04%
2018/11/26	5	41.41	21	40.63	42.40	-16	24,142	-0.07%
2018/11/23	8	38.79	4.1	39.00	39.05	3.9	23,760	0.02%
2018/11/22	4	39.13	5	39.28	39.00	-1	23,704	0.00%
2018/11/21	4	40.04	4	39.69	40.00	0	23,783	0.00%
2018/11/20	15	39.78	3	39.72	39.45	12	23,649	0.05%
2018/11/19	11	40.10	5	40.09	39.75	6	23,601	0.03%
2018/11/16	7	40.30	15	40.79	41.00	-8	23,394	-0.03%
2018/11/15	12	39.60	27	39.43	40.30	-15	23,108	-0.06%
2018/11/14	15	38.81	17	38.92	38.60	-2	22,939	-0.01%
2018/11/13	7	37.56	31	37.20	38.00	-24	22,676	-0.11%
2018/11/12	18	37.55	6	37.68	37.20	12	22,724	0.05%
2018/11/09	8	38.69	6	39.08	39.00	2	22,757	0.01%
2018/11/08	7	39.99	7	39.94	39.60	0	22,725	0.00%
2018/11/07	4	39.56	25	40.08	40.10	-21	22,718	-0.09%
2018/11/06	7	39.84	10	39.85	40.10	-3	22,607	-0.01%
2018/11/05	4	39.64	24	38.86	39.80	-20	22,259	-0.09%
2018/11/02	10	36.95	18	36.99	37.45	-8	21,966	-0.04%
2018/11/01	35	37.10	60	36.86	37.20	-25	21,945	-0.11%
2018/10/31	22	35.56	25	35.32	36.00	-3	21,813	-0.01%
2018/10/30	35	33.16	48	33.58	33.75	-13	21,765	-0.06%
2018/10/29	32.2	34.09	25	33.93	33.90	7.2	21,676	0.03%
2018/10/26	17	35.91	3	35.78	35.80	14	21,604	0.06%
2018/10/25	3	36.20	10	36.08	36.95	-7	21,657	-0.03%
2018/10/24	10	34.92	22	35.46	36.00	-12	21,581	-0.06%
2018/10/23	12	35.56	5	35.62	35.00	7	21,479	0.03%
2018/10/22	28	36.39	19.4	36.56	37.05	8.6	21,681	0.04%
2018/10/19	20	36.91	6	37.65	37.50	14	22,296	0.06%
2018/10/18	46	38.96	20	39.10	37.20	26	22,007	0.12%
2018/10/17	7	40.53	37	39.78	41.25	-30	21,744	-0.14%
2018/10/16	8	37.51	2	37.85	37.80	6	21,618	0.03%
2018/10/15	3	38.10	1	38.90	38.00	2	22,531	0.01%
2018/10/12	2	38.30	1	38.25	38.80	1	23,536	0.00%
2018/10/11	10	37.19	8	37.80	38.60	2	25,095	0.01%
2018/10/09	6	38.60	7	38.75	38.45	-1	26,003	0.00%
2018/10/08	12	38.10	6	38.39	38.35	6	27,388	0.02%
2018/10/05	8	39.16	20	38.77	39.30	-12	28,407	-0.04%
2018/10/03	3	39.10	13	39.39	39.40	-10	29,678	-0.03%
2018/10/02	1	38.50	12	38.42	39.00	-11	31,099	-0.04%
2018/10/01	16	37.73	1	37.20	37.20	15	31,768	0.05%
2018/09/28	1	39.50	5	40.07	40.30	-4	31,799	-0.01%
2018/09/27	2	39.10	15	38.98	39.15	-13	31,405	-0.04%
2018/09/26	0	0.00	63.9	38.10	38.30	-63.9	31,731	-0.20%
2018/09/25	15	37.77	19	37.87	37.80	-4	31,642	-0.01%
2018/09/21	2	36.15	3	36.22	36.95	-1	31,567	0.00%
2018/09/18	6	36.79	2	36.88	37.00	4	32,060	0.01%
2018/09/17	2	36.75	2	36.85	36.85	0	32,169	0.00%
2018/09/14	3	36.90	9.7	36.94	36.75	-6.7	32,605	-0.02%
2018/09/13	3	35.25	12	35.99	36.55	-9	32,620	-0.03%
2018/09/12	2	32.60	8	33.76	34.10	-6	33,037	-0.02%
2018/09/11	3	32.47	7	32.84	32.90	-4	33,312	-0.01%
2018/09/10	16	32.78	0	0.00	31.40	16	33,526	0.05%
2018/09/07	4	34.78	1	35.05	34.60	3	33,685	0.01%
2018/09/06	2	35.30	3	35.37	35.50	-1	33,649	0.00%
2018/09/05	8	35.62	7	35.73	35.40	1	33,726	0.00%
2018/09/04	2	36.55	1	36.55	36.50	1	33,932	0.00%
2018/09/03	2	36.78	4	36.46	36.45	-2	34,137	-0.01%
2018/08/31	7	37.94	1	37.55	37.50	6	34,049	0.02%
2018/08/30	14	38.84	11	38.52	38.20	3	34,000	0.01%
2018/08/29	8	37.91	8	38.00	38.00	0	33,850	0.00%
2018/08/28	12	37.78	33	38.09	37.90	-21	33,990	-0.06%
2018/08/27	1	37.30	6.4	36.83	36.95	-5.4	33,762	-0.02%
2018/08/24	2	37.10	1	37.00	37.00	1	33,703	0.00%
2018/08/23	0	0.00	15	37.46	37.35	-15	33,748	-0.04%
2018/08/22	2	36.30	11	36.45	36.45	-9	33,591	-0.03%
2018/08/21	10	35.81	39	36.25	37.00	-29	33,515	-0.09%
2018/08/20	30	34.84	28	34.73	34.90	2	33,258	0.01%
2018/08/17	29	35.99	51	36.21	35.95	-22	32,963	-0.07%
2018/08/16	11	37.16	3.1	36.49	36.50	7.9	32,932	0.02%
2018/08/15	8	37.25	25	37.78	37.75	-17	32,796	-0.05%
2018/08/14	4	37.39	11	37.92	38.00	-7	32,689	-0.02%
2018/08/13	23	37.71	26	36.97	37.85	-3	32,452	-0.01%
2018/08/10	34	37.76	22	38.14	37.55	12	32,335	0.04%
2018/08/09	7	37.90	11	38.20	38.50	-4	32,402	-0.01%
2018/08/08	5	38.20	5	38.39	38.50	0	32,045	0.00%
2018/08/07	2	38.65	2	38.68	37.80	0	31,959	0.00%
2018/08/06	47	38.06	49	37.63	38.40	-2	31,876	-0.01%
2018/08/03	33	38.48	33	38.56	38.30	0	31,840	0.00%
2018/08/02	20	38.33	18	38.65	38.25	2	31,622	0.01%
2018/08/01	15	39.31	11	39.69	38.55	4	31,208	0.01%
2018/07/31	26	38.57	25	38.87	39.00	1	30,949	0.00%
2018/07/30	2	38.90	1	38.85	38.85	1	30,952	0.00%
2018/07/27	25	40.20	14	40.56	40.30	11	30,732	0.04%
2018/07/26	21	40.27	71.4	39.59	41.00	-50.4	30,091	-0.17%
2018/07/25	11	37.85	9	37.84	37.80	2	28,944	0.01%
2018/07/24	12	38.24	10	38.07	37.85	2	28,687	0.01%
2018/07/23	7	36.84	23	37.43	37.70	-16	28,353	-0.06%
2018/07/20	22	38.51	13	37.46	37.85	9	28,098	0.03%
2018/07/19	16	37.23	25	38.20	39.10	-9	27,102	-0.03%
2018/07/18	35	37.83	31	38.48	36.30	4	26,238	0.02%
2018/07/17	8	37.12	28.5	37.40	38.50	-20.5	24,840	-0.08%
2018/07/16	29	36.65	41	36.29	36.90	-12	24,405	-0.05%
2018/07/13	17	34.34	8.1	34.43	35.30	8.9	23,929	0.04%
2018/07/12	9	32.82	8	33.01	33.10	1	24,538	0.00%
2018/07/11	4	31.70	6	32.20	32.20	-2	23,919	-0.01%
2018/07/10	17	31.86	9	32.85	31.30	8	23,340	0.03%
2018/07/09	10	30.55	83.4	30.28	30.90	-73.4	22,037	-0.33%
2018/07/06	1	28.50	5	28.36	28.10	-4	21,204	-0.02%
2018/07/04	0	0.00	10	27.97	28.15	-10	21,097	-0.05%
2018/07/03	1	26.70	1	27.05	26.60	0	20,684	0.00%
2018/07/02	1	27.00	1	26.95	27.00	0	20,737	0.00%
2018/06/29	1	27.05	5.6	27.18	27.10	-4.6	20,693	-0.02%
2018/06/28	0	0.00	300	25.51	25.45	-300	20,663	-1.45%	大賣/鉅額交易
2018/06/27	1	27.10	31	26.67	26.50	-30	20,964	-0.14%
2018/06/26	301	27.20	4	26.81	26.85	297	21,086	1.41%	大買/鉅額交易
2018/06/25	8	28.24	8.2	27.89	27.00	-0.2	21,130	0.00%
2018/06/22	0	0.00	5	28.00	28.00	-5	20,991	-0.02%
2018/06/21	2	27.85	26.4	27.94	27.90	-24.4	20,985	-0.12%
2018/06/20	2	27.28	33	26.00	27.00	-31	21,129	-0.15%
2018/06/19	22	26.18	35	26.43	26.30	-13	21,445	-0.06%
2018/06/15	7	25.99	20	26.05	26.10	-13	21,482	-0.06%
2018/06/14	3	24.70	0	0.00	24.70	3	21,324	0.01%
2018/06/13	25	24.88	0	0.00	24.75	25	21,610	0.12%
2018/06/12	0	0.00	10	24.53	25.75	-10	21,844	-0.05%
2018/06/11	0	0.00	30	24.10	24.00	-30	22,367	-0.13%
2018/06/05	0	0.00	4	24.00	23.55	-4	24,446	-0.02%
2018/06/04	0	0.00	0.2	22.80	22.95	-0.2	24,801	0.00%
2018/05/30	1	22.90	0	0.00	22.80	1	25,375	0.00%
2018/05/28	4	22.80	2	22.75	22.80	2	25,703	0.01%
2018/05/25	2	23.55	0	0.00	23.10	2	25,810	0.01%
2018/05/24	0	0.00	1.3	23.67	23.65	-1.3	25,851	0.00%
2018/05/23	1	22.90	0	0.00	22.90	1	25,890	0.00%
2018/05/22	0	0.00	1	22.45	22.65	-1	26,037	0.00%
2018/05/21	1	22.85	0.4	22.70	23.00	0.6	26,254	0.00%
2018/05/18	1	22.90	1	22.70	23.05	0	26,421	0.00%
2018/05/17	8	23.33	8	23.01	23.20	0	26,496	0.00%
2018/05/16	0	0.00	1	22.25	22.30	-1	26,423	0.00%
2018/05/11	0	0.00	3	22.37	22.90	-3	26,943	-0.01%
2018/05/10	1	22.00	1	22.15	21.95	0	26,822	0.00%
2018/05/09	3	22.50	0	0.00	22.45	3	26,843	0.01%
2018/05/08	0	0.00	1	22.40	22.60	-1	26,916	0.00%
2018/05/07	1	22.45	4	22.21	22.25	-3	27,186	-0.01%
2018/05/04	0	0.00	3	22.00	21.85	-3	26,992	-0.01%
2018/05/02	0	0.00	1	22.15	21.85	-1	27,866	0.00%
2018/04/30	31	21.90	1	22.30	22.25	30	28,055	0.11%
2018/04/26	53	22.17	1	21.25	21.00	52	28,129	0.18%
2018/04/25	6	24.28	20	24.35	23.20	-14	28,948	-0.05%
2018/04/23	1	25.05	3	26.48	25.55	-2	31,044	-0.01%
2018/04/20	8	26.41	58	26.52	26.60	-50	31,914	-0.16%
2018/04/19	7	25.43	8	25.76	26.00	-1	31,765	0.00%
2018/04/18	1	24.60	37	24.62	25.10	-36	31,735	-0.11%
2018/04/17	7	23.01	2	22.90	22.95	5	30,391	0.02%
2018/04/16	0	0.00	1.4	23.28	22.90	-1.4	31,112	0.00%
2018/04/13	0	0.00	3	23.55	23.30	-3	31,783	-0.01%
2018/04/12	0	0.00	7	23.01	22.95	-7	32,459	-0.02%
2018/04/11	2	23.15	1	23.00	23.10	1	32,598	0.00%
2018/04/10	3	23.23	9	23.15	22.75	-6	32,878	-0.02%
2018/04/03	3	22.40	5	22.40	22.45	-2	32,680	-0.01%
2018/04/02	6	22.38	5	22.40	22.20	1	33,321	0.00%
2018/03/31	6	21.93	5	22.34	22.25	1	33,665	0.00%
2018/03/30	9	21.68	18	22.24	22.45	-9	34,037	-0.03%
2018/03/29	24	21.57	32	21.91	21.10	-8	34,292	-0.02%
2018/03/27	0	0.00	4	23.00	22.50	-4	35,612	-0.01%
2018/03/26	9	22.83	3	22.37	22.40	6	35,658	0.02%
2018/03/23	8	22.14	11	22.05	22.60	-3	35,662	-0.01%
2018/03/22	35	21.83	0	0.00	20.60	35	35,100	0.10%
2018/03/21	5	22.64	2	23.15	22.30	3	34,713	0.01%
2018/03/20	5	22.71	2	22.85	23.15	3	35,738	0.01%
2018/03/19	7	22.90	7	22.94	23.15	0	35,883	0.00%
2018/03/16	10	23.20	6	23.18	22.85	4	36,479	0.01%
2018/03/15	13	23.17	7	23.10	23.40	6	36,500	0.02%
2018/03/14	36	22.68	21	22.17	22.70	15	36,098	0.04%
2018/03/13	28	22.56	27	22.74	22.70	1	36,315	0.00%
2018/03/12	17	22.87	5.3	22.69	22.50	11.7	37,135	0.03%
2018/03/09	13	24.40	15	24.30	24.05	-2	37,162	-0.01%
2018/03/08	6	25.05	113	25.20	24.70	-107	36,993	-0.29%	大賣/鉅額交易
2018/03/07	104	24.35	3	24.23	24.45	101	36,686	0.28%	大買/鉅額交易
2018/03/06	5	24.44	0	0.00	24.05	5	37,174	0.01%
2018/03/05	5	24.55	0	0.00	24.55	5	38,010	0.01%
2018/03/02	0	0.00	10	24.95	24.65	-10	38,517	-0.03%
2018/03/01	5	25.75	20	25.60	25.20	-15	39,166	-0.04%
2018/02/27	3	25.30	0	0.00	25.30	3	40,119	0.01%
2018/02/26	2	26.00	2	25.90	25.85	0	40,682	0.00%
2018/02/23	18	26.08	19	26.23	25.95	-1	41,882	0.00%
2018/02/22	30	24.98	7	25.56	25.50	23	42,156	0.05%
2018/02/21	1	23.40	24.9	23.77	25.10	-23.9	43,062	-0.06%
2018/02/12	2	22.90	1	23.25	23.15	1	44,709	0.00%
2018/02/09	6	22.13	0	0.00	22.45	6	45,662	0.01%
2018/02/08	5	22.90	0	0.00	22.75	5	45,765	0.01%
2018/02/07	4	23.09	0	0.00	23.20	4	45,725	0.01%
2018/02/06	1	22.35	7	22.15	22.45	-6	45,631	-0.01%
2018/01/31	1	23.60	0	0.00	23.90	1	44,858	0.00%
2018/01/30	10	23.00	31	23.37	23.80	-21	44,613	-0.05%
2018/01/29	27	23.94	3	23.80	23.60	24	44,175	0.05%
2018/01/26	14	24.06	60	23.87	24.40	-46	43,975	-0.10%
2018/01/25	18	24.10	51	24.05	23.35	-33	43,454	-0.08%
2018/01/24	0	0.00	1	25.35	25.15	-1	43,046	0.00%
2018/01/22	51	25.97	65	25.81	25.65	-14	42,862	-0.03%
2018/01/19	11	25.43	33	26.22	26.40	-22	42,647	-0.05%
2018/01/18	5	27.53	30.5	27.55	25.40	-25.5	41,939	-0.06%
2018/01/17	39	27.82	29.9	27.51	27.35	9.1	41,695	0.02%
2018/01/16	47	25.09	53.6	26.14	27.40	-6.6	40,665	-0.02%
2018/01/15	0	0.00	51.1	24.94	25.05	-51.1	39,476	-0.13%
2018/01/12	0	0.00	5	24.90	24.10	-5	38,812	-0.01%
2018/01/11	41	23.45	1	24.00	23.55	40	37,846	0.11%
2018/01/10	10	23.60	21.3	23.47	23.60	-11.3	37,431	-0.03%
2018/01/09	11	22.84	17	22.40	22.15	-6	36,748	-0.02%
2018/01/08	26	21.49	44.9	22.60	22.60	-18.9	36,228	-0.05%
2018/01/05	0	0.00	7	20.26	20.55	-7	36,017	-0.02%
2018/01/04	1	20.00	12	19.93	20.30	-11	35,795	-0.03%
2018/01/03	5	19.45	30	19.52	19.80	-25	35,508	-0.07%
2018/01/02	0	0.00	7	19.23	19.30	-7	35,193	-0.02%