大同 (2371)-元大-大灣券商分點個股進出

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
66.1
漲跌
▼1.4
漲幅
-2.07%
成交量
73,692張
產業
上市電機機械類股
878人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

大同 (2371)籌碼相關－元大-大灣券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大灣券商分點個股進出
元大-大灣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
2024/04/29	47.3	67.68	43.1	66.50	66.10	4.2	81,429	0.01%
2024/04/26	117.7	68.43	96.1	67.92	67.50	21.6	80,497	0.03%	大買/
2024/04/25	68.6	68.26	63	68.72	69.00	5.6	78,243	0.01%
2024/04/24	151.7	67.79	158.8	67.93	68.40	-7.1	76,509	-0.01%	大買/大賣/
2024/04/23	196.5	66.45	233	64.61	64.10	-36.5	73,696	-0.05%	大買/大賣/
2024/04/22	354.8	70.52	272.6	69.69	65.40	82.1	70,731	0.12%	大買/大賣/
2024/04/19	301.4	67.57	246.1	67.98	69.10	55.4	65,278	0.08%	大買/大賣/
2024/04/18	220.1	65.51	194.3	65.20	64.40	25.8	57,904	0.04%	大買/大賣/
2024/04/17	116.5	62.35	159.6	63.24	64.30	-43.2	53,106	-0.08%	大買/大賣/
2024/04/16	95.3	59.46	90.2	59.04	58.50	5.1	49,311	0.01%
2024/04/15	211.3	62.08	143.1	62.53	61.40	68.2	47,576	0.14%	大買/大賣/
2024/04/12	129	58.66	249.3	59.72	60.50	-120.3	43,297	-0.28%	大買/大賣/鉅額交易
2024/04/11	64.1	56.44	54.1	56.77	56.10	10	39,668	0.03%
2024/04/10	15	55.71	7	55.71	55.60	8	38,329	0.02%
2024/04/09	61.7	55.23	45.4	55.00	56.50	16.3	37,828	0.04%
2024/04/08	56.6	56.09	25.2	55.82	55.50	31.4	36,676	0.09%
2024/04/03	10	55.95	10	56.46	55.80	0	35,957	0.00%
2024/04/02	59	57.25	46.6	56.82	56.90	12.5	35,641	0.03%
2024/04/01	40.4	56.18	43	56.40	56.30	-2.6	34,583	-0.01%
2024/03/29	117.5	57.47	83.3	56.86	56.50	34.2	33,852	0.10%	大買/
2024/03/28	69.6	58.16	103.8	58.25	57.70	-34.2	32,860	-0.10%	大賣/
2024/03/27	182.7	56.73	125.2	56.51	55.00	57.5	30,836	0.19%	大買/大賣/
2024/03/26	202.5	55.47	184.8	55.10	57.30	17.7	28,680	0.06%	大買/大賣/
2024/03/25	58	51.53	43	51.53	52.10	15	25,924	0.06%
2024/03/22	17.2	48.60	7.1	48.75	49.10	10.1	25,168	0.04%
2024/03/21	24	48.91	22	48.99	49.25	2	24,898	0.01%
2024/03/20	26.1	47.87	15	47.12	47.15	11.1	24,771	0.04%
2024/03/19	7.5	48.27	39	48.01	47.65	-31.5	24,685	-0.13%
2024/03/18	1	47.70	4	47.58	48.20	-3	24,729	-0.01%
2024/03/15	68	46.99	9.7	47.41	47.10	58.3	24,833	0.23%
2024/03/14	11.1	48.64	0	48.85	48.35	11	24,911	0.04%
2024/03/13	55.2	49.27	16	49.07	48.65	39.1	25,374	0.15%
2024/03/12	21.3	50.11	4.1	50.57	49.40	17.2	25,446	0.07%
2024/03/11	20.1	50.78	10.2	50.61	51.10	9.9	25,129	0.04%
2024/03/08	34	51.10	67.7	50.02	50.00	-33.7	25,079	-0.13%
2024/03/07	69	52.89	55	52.47	52.50	14	24,578	0.06%
2024/03/06	57.5	52.41	60.1	53.66	53.00	-2.6	24,338	-0.01%
2024/03/05	36.1	52.78	77.2	52.29	52.20	-41.1	23,679	-0.17%
2024/03/04	44.1	53.84	26.5	53.56	53.00	17.6	23,361	0.08%
2024/03/01	32.3	52.25	29.1	52.87	53.40	3.2	22,505	0.01%
2024/02/29	71	50.12	36	50.79	51.90	35	21,476	0.16%
2024/02/27	24	48.26	19	48.39	48.40	5	20,553	0.02%
2024/02/26	28	47.72	23	48.08	48.15	5	20,060	0.03%
2024/02/23	34	46.95	17	46.84	46.75	17	19,334	0.09%
2024/02/22	24	46.63	20	46.42	45.40	4	18,630	0.02%
2024/02/21	1	44.50	9.2	44.68	44.40	-8.2	17,449	-0.05%
2024/02/20	13	44.13	0	0.00	44.00	13	17,456	0.07%
2024/02/19	3	44.97	2.3	44.94	45.35	0.7	17,640	0.00%
2024/02/16	6.1	44.67	5	45.11	44.10	1.1	17,583	0.01%
2024/02/15	5	46.30	0.1	45.80	46.30	4.9	17,157	0.03%
2024/02/05	0	0.00	3.2	44.73	45.00	-3.2	16,901	-0.02%
2024/02/02	0.1	45.00	1	45.30	45.30	-0.9	16,724	-0.01%
2024/02/01	5	44.80	5	44.88	45.15	0	16,541	0.00%
2024/01/31	10	44.30	12	43.89	43.85	-2	16,288	-0.01%
2024/01/30	1	44.10	2	43.78	43.55	-1	16,196	-0.01%
2024/01/29	1	43.85	1	43.90	43.70	0	16,166	0.00%
2024/01/26	0	42.90	0	0.00	43.25	0	16,132	0.00%
2024/01/25	5.3	43.63	1	43.50	43.55	4.3	16,102	0.03%
2024/01/24	0	0.00	7	43.93	44.00	-7	16,027	-0.04%
2024/01/23	3	43.03	6.5	43.27	43.30	-3.5	15,843	-0.02%
2024/01/22	2	42.00	2.2	41.92	41.90	-0.1	15,250	0.00%
2024/01/19	0	0.00	9	40.45	40.40	-9	15,055	-0.06%
2024/01/18	0	0.00	2	39.25	39.20	-2	15,014	-0.01%
2024/01/17	17.1	40.03	0.1	41.90	38.90	17	14,868	0.11%
2024/01/16	5	42.73	3	42.60	42.15	2	14,429	0.01%
2024/01/15	2	43.97	1.2	43.50	43.35	0.8	14,307	0.01%
2024/01/12	2	43.17	1	43.70	43.00	1	14,205	0.01%
2024/01/11	0	0.00	2	44.78	44.55	-2	13,967	-0.01%
2024/01/10	5.1	45.46	7	45.36	43.85	-1.9	13,784	-0.01%
2024/01/09	0	0.00	22	44.46	45.20	-22	13,044	-0.17%
2024/01/08	1	43.20	7	42.89	43.00	-6	12,562	-0.05%
2024/01/05	0	0.00	1.3	41.95	42.40	-1.3	12,416	-0.01%
2024/01/04	3	42.35	1	42.00	41.95	2	12,394	0.02%
2024/01/03	0	41.90	0	0.00	42.25	0	12,384	0.00%
2024/01/02	2	41.90	0	0.00	42.25	2	12,332	0.02%
2023/12/29	19.4	42.26	0.1	42.55	42.00	19.3	12,419	0.16%
2023/12/28	0.1	41.80	2.2	42.56	42.50	-2.1	12,470	-0.02%
2023/12/26	0.1	42.05	0	0.00	41.90	0.1	12,484	0.00%
2023/12/25	1	42.35	0	0.00	42.15	1	12,479	0.01%
2023/12/22	1.1	42.37	1	42.39	41.80	0	12,460	0.00%
2023/12/21	4.2	42.33	4	42.83	42.05	0.2	12,706	0.00%
2023/12/20	7	43.49	4.4	43.29	43.50	2.6	12,549	0.02%
2023/12/19	2	41.00	0.1	41.10	41.10	1.9	12,119	0.02%
2023/12/18	3.4	41.07	0.1	41.05	41.10	3.3	12,120	0.03%
2023/12/15	0.8	41.50	0.1	42.45	41.15	0.8	12,140	0.01%
2023/12/14	0.1	42.30	5	42.10	42.20	-4.9	12,057	-0.04%
2023/12/13	4.1	42.75	8	42.73	42.35	-3.9	12,046	-0.03%
2023/12/12	2	44.10	7	44.21	44.00	-5	12,480	-0.04%
2023/12/11	1	43.55	3.5	43.95	44.10	-2.5	12,984	-0.02%
2023/12/08	30.1	43.20	26	43.19	43.10	4.1	12,876	0.03%
2023/12/07	8	41.95	7	42.05	42.00	1	12,339	0.01%
2023/12/06	1	41.65	3	40.28	40.20	-2	11,933	-0.02%
2023/12/05	5	41.99	7	41.33	41.65	-2	11,799	-0.02%
2023/12/04	3	40.73	2	40.53	40.55	1	11,563	0.01%
2023/12/01	1	40.00	0	0.00	40.05	1	11,742	0.01%
2023/11/30	0	0.00	1	40.59	40.35	-1	12,005	-0.01%
2023/11/29	0	0.00	1	40.50	40.85	-1	12,862	-0.01%
2023/11/28	7	40.50	2	40.45	40.50	5	12,710	0.04%
2023/11/27	12	40.50	17	40.12	40.45	-5	12,563	-0.04%
2023/11/24	5	39.70	1	40.35	40.10	4	12,470	0.03%
2023/11/23	6	38.69	2	38.95	38.80	4	12,257	0.03%
2023/11/21	3	38.43	1	38.30	38.45	2	12,316	0.02%
2023/11/20	1	38.75	4	38.20	38.45	-3	12,360	-0.02%
2023/11/17	0	0.00	1	39.05	38.30	-1	12,353	-0.01%
2023/11/16	7	38.80	4	38.79	38.80	3	12,346	0.02%
2023/11/15	4	37.09	2	37.20	36.90	2	11,939	0.02%
2023/11/14	0	0.00	1	36.65	36.30	-1	11,891	-0.01%
2023/11/13	0	0.00	2	36.23	36.45	-2	12,101	-0.02%
2023/11/06	0.1	36.75	0	0.00	36.95	0.1	13,005	0.00%
2023/11/03	0.1	36.85	1	36.90	36.35	-0.9	13,287	-0.01%
2023/11/02	1	36.25	0	0.00	36.30	1	13,822	0.01%
2023/11/01	0	0.00	2	35.50	35.75	-2	13,894	-0.01%
2023/10/27	2	37.30	0	0.00	37.15	2	14,306	0.01%
2023/10/26	1	37.65	0	0.00	37.30	1	14,774	0.01%
2023/10/25	2	38.80	1	38.95	38.65	1	14,980	0.01%
2023/10/24	0	0.00	3	38.05	38.40	-3	15,360	-0.02%
2023/10/23	2	38.90	1	38.60	38.50	1	15,823	0.01%
2023/10/20	3	38.45	2	38.40	38.60	1	15,995	0.01%
2023/10/19	3	39.27	1	39.35	39.20	2	16,190	0.01%
2023/10/18	3	40.15	2	40.40	40.10	1	16,362	0.01%
2023/10/17	4	41.03	0	0.00	41.00	4	16,531	0.02%
2023/10/16	0	0.00	0.2	42.35	41.70	-0.2	17,123	0.00%
2023/10/13	0.2	43.90	0	0.00	43.20	0.2	17,958	0.00%
2023/10/12	2	44.00	4	44.05	44.10	-2	19,531	-0.01%
2023/10/06	0	0.00	5	44.40	43.65	-5	21,305	-0.02%
2023/10/05	3	44.43	3	44.85	44.45	0	21,861	0.00%
2023/10/04	1	42.80	0	0.00	43.15	1	22,495	0.00%
2023/10/03	3	43.35	0	0.00	43.35	3	22,895	0.01%
2023/10/02	1	44.60	1	44.30	44.10	0	23,583	0.00%
2023/09/28	0	0.00	5	44.65	44.40	-5	24,060	-0.02%
2023/09/27	0	0.00	0.1	44.05	44.05	-0.1	24,546	0.00%
2023/09/26	1	44.75	0.1	44.70	44.05	0.9	25,045	0.00%
2023/09/25	0.2	44.90	3	44.90	44.40	-2.8	25,420	-0.01%
2023/09/22	2	44.18	1	44.60	44.65	1	26,219	0.00%
2023/09/21	1	43.95	2	43.80	43.85	-1	26,819	0.00%
2023/09/20	7	44.62	1	45.20	44.35	6	27,851	0.02%
2023/09/19	6.2	46.59	17	45.96	45.35	-10.8	28,965	-0.04%
2023/09/18	0	0.00	1	44.80	44.80	-1	30,060	0.00%
2023/09/15	9	44.25	1	44.20	44.75	8	31,694	0.03%
2023/09/14	15.2	44.74	3	44.76	44.50	12.2	32,984	0.04%
2023/09/12	0.2	48.20	1	48.40	48.20	-0.8	35,268	0.00%
2023/09/08	0.2	48.50	2	48.80	48.75	-1.8	36,555	0.00%
2023/09/07	1	48.70	1	47.65	48.60	0	36,697	0.00%
2023/09/06	0	0.00	2	48.02	48.45	-2	36,960	-0.01%
2023/09/05	4	46.28	15.1	46.36	47.80	-11.1	37,121	-0.03%
2023/09/04	74.4	48.27	9.7	46.99	46.35	64.7	37,065	0.17%
2023/09/01	5	50.60	3	51.00	50.80	2	36,376	0.01%
2023/08/30	1	51.00	0	0.00	51.30	1	37,188	0.00%
2023/08/28	2	50.25	2	50.70	50.00	0	38,633	0.00%
2023/08/24	3	50.30	0	0.00	51.00	3	41,339	0.01%
2023/08/22	0	0.00	0.4	49.78	49.50	-0.4	43,485	0.00%
2023/08/21	1	50.30	2	51.10	50.40	-1	44,155	0.00%
2023/08/18	5.1	51.27	6	51.65	50.60	-0.9	44,402	0.00%
2023/08/17	7	51.66	11	51.86	52.20	-4	44,375	-0.01%
2023/08/16	2.1	51.20	2	51.05	51.10	0.1	44,369	0.00%
2023/08/15	0	0.00	6	51.18	51.50	-6	44,880	-0.01%
2023/08/14	2	51.20	0	0.00	50.70	2	45,647	0.00%
2023/08/11	0	0.00	3.1	51.70	51.70	-3.1	45,956	-0.01%
2023/08/10	6	50.57	2	50.40	49.70	4	46,275	0.01%
2023/08/09	16	51.96	8	51.95	51.60	8	47,828	0.02%
2023/08/08	13	51.78	13	51.78	52.00	0	48,881	0.00%
2023/08/07	1.1	50.00	0	0.00	50.30	1.1	48,685	0.00%
2023/08/04	1	48.90	0	0.00	49.10	1	48,602	0.00%
2023/08/02	5	49.00	10	49.42	48.90	-5	48,614	-0.01%
2023/08/01	0	0.00	0.1	49.70	49.60	-0.1	48,699	0.00%
2023/07/31	18	50.17	30.1	49.72	49.50	-12.1	48,511	-0.02%
2023/07/28	10	48.76	6	48.84	48.55	4	48,043	0.01%
2023/07/27	13	49.64	3.2	49.55	49.35	9.8	47,803	0.02%
2023/07/26	24	51.78	17.2	51.34	50.30	6.8	47,496	0.01%
2023/07/25	6.1	51.60	7	51.59	51.30	-0.9	46,907	0.00%
2023/07/24	5.3	51.36	5	52.60	51.00	0.3	46,661	0.00%
2023/07/21	1	52.80	10	52.82	52.80	-9	46,230	-0.02%
2023/07/20	13.4	52.39	17	52.06	52.60	-3.6	46,001	-0.01%
2023/07/19	44.3	52.07	32.2	52.30	51.30	12.1	45,630	0.03%
2023/07/18	17.1	50.46	11.4	50.30	51.00	5.7	44,970	0.01%
2023/07/17	32	49.57	43.2	49.02	49.10	-11.2	43,990	-0.03%
2023/07/14	51	55.44	13	55.10	54.30	38	42,403	0.09%
2023/07/13	5	54.38	8	55.04	54.20	-3	41,091	-0.01%
2023/07/12	11	53.86	8.1	53.91	54.10	2.9	40,629	0.01%
2023/07/11	20.6	54.56	12	54.43	54.20	8.6	40,040	0.02%
2023/07/10	8	54.04	5	54.66	53.10	3	39,308	0.01%
2023/07/07	3.2	53.65	5	54.08	54.60	-1.8	38,917	0.00%
2023/07/06	5.1	55.72	3.3	55.43	55.30	1.8	38,123	0.00%
2023/07/05	2	55.75	33	54.96	54.80	-31	37,616	-0.08%
2023/07/04	9	56.39	5	56.76	56.00	4	37,100	0.01%
2023/07/03	9	56.67	8	56.74	56.60	1	36,606	0.00%
2023/06/30	10.3	54.71	10	54.26	54.30	0.3	35,940	0.00%
2023/06/29	16.2	54.34	12	54.43	55.00	4.2	35,190	0.01%
2023/06/28	13.1	54.42	32.1	53.94	54.50	-19	34,879	-0.05%
2023/06/27	29	53.61	31	52.93	52.20	-2	34,017	-0.01%
2023/06/26	67	52.10	60	52.68	53.90	7	32,824	0.02%
2023/06/21	19	50.92	15.7	51.12	51.70	3.3	31,520	0.01%
2023/06/20	128	48.61	152.3	49.39	49.95	-24.3	29,760	-0.08%	大買/大賣/
2023/06/19	4	46.01	38.2	46.00	46.20	-34.2	27,664	-0.12%
2023/06/16	116	46.08	63	46.38	45.85	53	26,909	0.20%	大買/
2023/06/15	3	43.38	23	44.46	45.80	-20	24,277	-0.08%
2023/06/14	13	41.66	2	41.88	41.65	11	23,131	0.05%
2023/06/13	1	41.55	1.8	41.53	41.40	-0.8	22,936	0.00%
2023/06/12	6.8	41.43	14.2	41.60	41.30	-7.4	22,698	-0.03%
2023/06/09	2	40.45	3	40.57	40.70	-1	22,253	0.00%
2023/06/08	5	41.12	2	41.25	40.60	3	21,933	0.01%
2023/06/07	1	41.20	2	41.13	41.15	-1	21,747	0.00%
2023/06/06	6	41.70	8	41.14	40.90	-2	21,565	-0.01%
2023/06/05	6	41.82	12	41.73	41.50	-6	21,405	-0.03%
2023/06/02	31	41.75	19	41.95	41.65	12	21,057	0.06%
2023/06/01	13	42.21	7.1	41.93	41.70	5.9	20,241	0.03%
2023/05/31	24.1	41.25	9.1	41.54	42.30	15	19,439	0.08%
2023/05/30	18.1	40.97	17.1	41.31	40.80	1	17,792	0.01%
2023/05/29	7	40.76	10	40.84	40.10	-3	16,540	-0.02%
2023/05/26	3	39.87	8	40.23	40.15	-5	15,217	-0.03%
2023/05/25	6.2	38.80	2.1	38.90	39.65	4.1	14,265	0.03%
2023/05/24	7	38.00	1	38.10	38.40	6	13,437	0.04%
2023/05/23	2	38.08	3	37.95	37.80	-1	13,221	-0.01%
2023/05/22	3	38.40	3.1	38.35	38.35	-0.1	13,054	0.00%
2023/05/19	12	38.24	10	37.88	38.00	2	12,836	0.02%
2023/05/18	21	38.82	23.2	39.03	39.15	-2.2	12,236	-0.02%
2023/05/17	6	37.80	13	38.03	37.85	-7	11,459	-0.06%
2023/05/16	9	38.71	14.2	38.11	38.05	-5.2	10,956	-0.05%
2023/05/15	19.4	38.23	13	38.31	38.00	6.4	10,298	0.06%
2023/05/12	11.3	36.15	28	36.12	37.40	-16.7	8,529	-0.20%
2023/05/11	4	34.40	5	34.46	34.00	-1	7,137	-0.01%
2023/05/08	10.1	34.05	0	0.00	34.35	10.1	6,657	0.15%
2023/05/04	1	33.60	0	0.00	33.70	1	6,400	0.02%
2023/05/03	0.1	33.85	1	33.55	33.40	-0.9	6,377	-0.01%
2023/04/26	1	32.35	2.1	32.40	32.80	-1.1	6,283	-0.02%
2023/04/25	11	33.25	9	32.80	32.35	2	6,326	0.03%
2023/04/24	0	0.00	2	32.65	32.80	-2	6,278	-0.03%
2023/04/21	2	32.65	0	0.00	32.35	2	6,285	0.03%
2023/04/17	1	33.40	0	0.00	33.60	1	6,162	0.02%
2023/04/13	0.1	34.10	0	0.00	33.55	0.1	6,147	0.00%
2023/04/12	4	33.85	1	33.70	33.80	3	6,179	0.05%
2023/04/11	0	0.00	1	33.55	33.25	-1	6,256	-0.02%
2023/04/06	1	32.75	2	32.75	32.85	-1	6,257	-0.02%
2023/03/31	1	33.05	0	0.00	33.00	1	6,246	0.02%
2023/03/30	0	0.00	4	33.25	33.15	-4	6,215	-0.06%
2023/03/29	4	33.70	2	33.83	33.45	2	6,199	0.03%
2023/03/28	2	34.30	0	0.00	34.30	2	5,978	0.03%
2023/03/27	1	33.30	1	33.30	33.25	0	5,887	0.00%
2023/03/24	4	32.95	2	32.85	32.85	2	6,078	0.03%
2023/03/17	0	0.00	0	32.05	32.35	0	7,059	0.00%
2023/03/16	0	0.00	15	31.90	31.95	-15	7,218	-0.21%
2023/03/15	0	0.00	1	32.75	32.60	-1	7,592	-0.01%
2023/03/14	15	33.05	0	0.00	33.00	15	7,645	0.20%
2023/03/13	0	0.00	1	32.80	33.20	-1	7,703	-0.01%
2023/03/09	0	0.00	1	34.25	34.15	-1	7,570	-0.01%
2023/03/08	3	34.72	1	34.65	34.60	2	7,589	0.03%
2023/03/07	6	34.30	0	0.00	34.25	6	7,314	0.08%
2023/03/06	0	33.60	0	0.00	33.90	0	7,189	0.00%
2023/03/03	0	0.00	4	33.23	33.15	-4	7,134	-0.06%
2023/03/02	0	0.00	0	33.25	33.30	0	7,194	0.00%
2023/03/01	0	0.00	16	33.33	33.20	-16	7,163	-0.22%
2023/02/24	13	33.60	0	0.00	33.50	13	7,146	0.18%
2023/02/23	0	0.00	0.1	33.85	33.80	-0.1	7,143	0.00%
2023/02/21	0	0.00	4	34.35	34.20	-4	7,255	-0.06%
2023/02/20	9	34.25	2	34.25	34.15	7	7,239	0.10%
2023/02/17	2	34.05	2	33.98	34.05	0	7,229	0.00%
2023/02/15	1	34.20	23	34.09	34.15	-22	7,481	-0.29%
2023/02/14	0	0.00	0.1	33.25	33.45	-0.1	7,374	0.00%
2023/02/10	23	33.37	0	0.00	33.20	23	7,679	0.30%
2023/02/09	0	0.00	0.2	33.70	33.65	-0.2	7,682	0.00%
2023/02/07	1	34.30	0	0.00	34.30	1	7,734	0.01%
2023/02/02	4	34.49	0	0.00	34.30	4	7,698	0.05%
2023/01/31	1	34.05	9	34.29	34.20	-8	7,670	-0.10%
2023/01/30	0	0.00	4	33.89	33.95	-4	7,640	-0.05%
2023/01/13	3	33.15	0	0.00	32.95	3	7,741	0.04%
2023/01/12	1	33.65	0	0.00	33.65	1	7,779	0.01%
2023/01/11	1	33.90	0	0.00	33.90	1	7,818	0.01%
2022/12/29	7	34.48	7	33.89	34.15	0	8,061	0.00%
2022/12/26	0	0.00	0.2	33.85	33.75	-0.2	7,904	0.00%
2022/12/21	0	0.00	0.6	34.00	33.80	-0.6	8,197	-0.01%
2022/12/16	0.3	35.10	3	35.13	35.30	-2.7	8,250	-0.03%
2022/12/15	0	0.00	15	34.93	35.05	-15	8,054	-0.19%
2022/12/14	0	0.00	4	34.90	34.85	-4	7,878	-0.05%
2022/12/13	0.3	34.00	1.1	34.45	34.35	-0.8	7,706	-0.01%
2022/12/08	10	33.95	30	33.33	33.40	-20	7,324	-0.27%
2022/12/07	24.3	33.76	5	33.78	34.00	19.3	7,139	0.27%
2022/12/02	0	0.00	1	32.35	32.30	-1	6,655	-0.02%
2022/11/30	0	0.00	1	32.40	32.55	-1	6,800	-0.01%
2022/11/25	0.3	32.10	0	0.00	31.85	0.3	6,772	0.00%
2022/11/24	1	32.00	4	32.28	32.20	-3	6,821	-0.04%
2022/11/22	2	31.75	0	0.00	31.75	2	7,731	0.03%
2022/11/21	2	31.98	1	31.90	31.85	1	7,722	0.01%
2022/11/18	2	31.58	1	31.40	32.25	1	7,765	0.01%
2022/11/14	1.1	32.00	0	0.00	32.00	1.1	8,108	0.01%
2022/11/11	1	32.80	0	0.00	31.75	1	8,455	0.01%
2022/11/10	0	0.00	25	31.75	31.85	-25	8,749	-0.29%
2022/11/09	26	31.79	3	32.02	32.05	23	8,939	0.26%
2022/11/08	1	30.70	0	30.55	30.85	1	8,894	0.01%
2022/11/07	0	0.00	1	30.25	30.55	-1	9,093	-0.01%
2022/11/04	1	30.25	0	0.00	30.30	1	9,104	0.01%
2022/10/31	0	0.00	1	31.34	31.30	-1	9,238	-0.01%
2022/10/28	1	30.85	0	31.45	30.80	1	9,309	0.01%
2022/10/25	0	0.00	0.1	31.65	31.70	-0.1	9,470	0.00%
2022/10/21	0	0.00	1	32.65	32.45	-1	9,452	-0.01%
2022/10/20	0	0.00	0.1	31.55	32.20	-0.1	9,425	0.00%
2022/10/18	2	31.90	3	31.87	31.75	-1	9,508	-0.01%
2022/10/17	2	31.28	0	0.00	31.80	2	9,551	0.02%
2022/10/14	0	0.00	0.2	32.00	32.25	-0.2	9,659	0.00%
2022/10/13	0	0.00	1	32.50	31.95	-1	9,677	-0.01%
2022/10/07	0	0.00	1	33.05	32.90	-1	10,177	-0.01%
2022/10/05	0.3	33.00	0	0.00	33.05	0.3	10,638	0.00%
2022/09/30	0	0.00	1	31.00	31.80	-1	10,744	-0.01%
2022/09/29	3	31.95	0	0.00	31.75	3	10,748	0.03%
2022/09/28	0	0.00	3	32.25	32.10	-3	10,742	-0.03%
2022/09/16	0	0.00	0	32.80	32.95	0	10,810	0.00%
2022/09/15	0	0.00	0	32.70	32.85	0	10,789	0.00%
2022/09/14	0	0.00	0	32.50	32.60	0	10,921	0.00%
2022/09/13	0	0.00	0	32.80	32.80	0	10,902	0.00%
2022/09/12	1	32.70	0	0.00	32.70	1	10,941	0.01%
2022/09/06	1	33.60	0	33.90	33.30	1	12,181	0.01%
2022/09/05	0	0.00	0	34.20	33.80	0	12,043	0.00%
2022/09/02	0	0.00	1.1	34.22	34.10	-1.1	12,119	-0.01%
2022/09/01	0	0.00	0.2	34.40	34.35	-0.2	12,167	0.00%
2022/08/31	0	0.00	0.3	34.20	34.50	-0.3	12,204	0.00%
2022/08/30	7.3	34.96	7	35.92	34.30	0.3	12,316	0.00%
2022/08/29	13.3	34.60	1	35.05	35.15	12.3	11,683	0.11%
2022/08/26	0	0.00	0	34.85	34.55	0	11,530	0.00%
2022/08/25	1	34.85	0.1	34.65	34.85	0.9	11,599	0.01%
2022/08/24	0	0.00	1	34.20	34.65	-1	11,548	-0.01%
2022/08/22	5	34.20	0.2	34.30	33.90	4.8	11,658	0.04%
2022/08/19	5	34.70	7	35.06	34.40	-2	11,683	-0.02%
2022/08/18	0.3	35.50	3	35.00	35.40	-2.7	11,395	-0.02%
2022/08/17	0	0.00	2	35.79	35.60	-2	11,146	-0.02%
2022/08/11	0	0.00	0	33.30	33.45	0	11,160	0.00%
2022/08/09	0	0.00	0	33.60	33.70	0	11,420	0.00%
2022/08/08	0	0.00	0.1	33.20	33.50	-0.1	11,695	0.00%
2022/08/05	1	33.40	1.1	33.48	33.35	-0.1	11,799	0.00%
2022/08/04	1	33.10	0	0.00	33.05	1	11,853	0.01%
2022/08/03	1	33.65	0	0.00	33.20	1	11,996	0.01%
2022/07/29	2	34.85	0	0.00	34.80	2	12,165	0.02%
2022/07/27	0	0.00	1	35.50	35.45	-1	12,658	-0.01%
2022/07/26	1	35.55	0	0.00	35.60	1	12,800	0.01%
2022/07/25	2	35.50	0	0.00	35.55	2	12,772	0.02%
2022/07/19	1.3	35.51	1	36.10	35.85	0.3	12,733	0.00%
2022/07/15	1	34.60	1	35.25	35.00	0	12,458	0.00%
2022/07/13	0	0.00	36	34.02	34.20	-36	12,307	-0.29%
2022/07/12	1	32.20	0	0.00	32.40	1	12,078	0.01%
2022/07/08	30	33.33	0	0.00	33.15	30	12,279	0.24%
2022/07/07	0	0.00	2	33.45	33.40	-2	12,352	-0.02%
2022/07/06	2	33.30	1	33.25	33.10	1	12,315	0.01%
2022/07/05	1	33.70	2	33.55	33.70	-1	12,463	-0.01%
2022/07/01	1	33.25	1	32.85	32.45	0	12,803	0.00%
2022/06/30	3	33.92	0	0.00	33.90	3	12,758	0.02%
2022/06/29	36	34.40	0	0.00	34.40	36	12,863	0.28%
2022/06/28	0	0.00	36	33.98	34.10	-36	13,096	-0.27%
2022/06/27	1	34.05	0	0.00	34.05	1	13,382	0.01%
2022/06/24	28	34.35	1	34.15	34.05	27	13,842	0.20%
2022/06/23	1	33.80	1	34.05	33.80	0	14,315	0.00%
2022/06/21	0	0.00	3	34.20	34.15	-3	15,226	-0.02%
2022/06/20	0	0.00	25	34.13	34.00	-25	16,349	-0.15%
2022/06/16	4	35.10	2	34.60	34.20	2	18,656	0.01%
2022/06/15	0	0.00	5	36.65	36.70	-5	20,603	-0.02%
2022/06/13	5	36.00	0	0.00	36.15	5	22,475	0.02%
2022/06/09	0	0.00	1	36.50	36.50	-1	22,969	0.00%
2022/06/08	0	0.00	1	36.45	36.45	-1	23,149	0.00%
2022/06/06	0	0.00	4	35.28	35.75	-4	23,407	-0.02%
2022/06/02	0	0.00	2	35.03	35.00	-2	23,683	-0.01%
2022/05/31	2	35.55	0	0.00	35.30	2	24,237	0.01%
2022/05/30	0	0.00	20	36.20	35.90	-20	24,493	-0.08%
2022/05/27	0	0.00	2	36.30	36.10	-2	24,681	-0.01%
2022/05/26	10	35.90	50	36.15	36.15	-40	25,036	-0.16%
2022/05/25	11	36.15	1	36.20	36.20	10	25,102	0.04%
2022/05/24	0	0.00	2	36.25	36.10	-2	25,222	-0.01%
2022/05/23	12	35.72	13	35.66	35.35	-1	25,134	0.00%
2022/05/20	1	36.10	4	36.00	36.00	-3	24,981	-0.01%
2022/05/18	1	35.55	26	35.45	35.35	-25	25,170	-0.10%
2022/05/16	0	0.00	6.3	35.28	35.30	-6.3	25,394	-0.02%
2022/05/12	1	33.05	1	33.15	33.20	0	25,073	0.00%
2022/05/11	0	0.00	1	32.50	32.80	-1	25,047	0.00%
2022/05/10	0.1	32.55	3	32.60	32.70	-2.9	24,929	-0.01%
2022/05/09	0.2	33.05	2	33.20	33.00	-1.8	24,958	-0.01%
2022/05/06	4	34.24	2	34.58	34.10	2	24,941	0.01%
2022/05/05	3	34.88	3	35.12	34.95	0	24,912	0.00%
2022/05/04	8.6	35.00	7	35.21	35.05	1.6	24,948	0.01%
2022/05/03	2	34.23	0	0.00	34.30	2	24,829	0.01%
2022/04/29	2	33.80	0	0.00	33.55	2	24,853	0.01%
2022/04/27	0	0.00	12	33.33	33.30	-12	24,889	-0.05%
2022/04/25	59	33.48	10	33.50	33.55	49	24,907	0.20%
2022/04/22	0.2	33.60	0	0.00	33.85	0.2	24,998	0.00%
2022/04/21	28	33.81	30	33.93	33.50	-2	25,180	-0.01%
2022/04/20	17	33.71	0	0.00	33.95	17	25,166	0.07%
2022/04/19	1.2	34.34	6	34.30	33.85	-4.8	25,311	-0.02%
2022/04/18	5	34.05	6	34.31	33.90	-1	25,523	0.00%
2022/04/15	5	34.20	1.2	34.26	34.10	3.9	25,545	0.02%
2022/04/13	8	35.03	2	34.95	34.90	6	25,680	0.02%
2022/04/12	0	0.00	6	35.30	35.25	-6	25,693	-0.02%
2022/04/11	0	0.00	0.5	35.65	35.55	-0.5	25,952	0.00%
2022/04/08	2.1	35.17	1	35.20	35.40	1.1	26,223	0.00%
2022/04/07	0	0.00	28.3	35.05	34.90	-28.3	26,229	-0.11%
2022/04/06	24	36.08	0.1	35.81	35.90	23.9	26,136	0.09%
2022/04/01	0.5	36.11	16	36.05	36.25	-15.5	26,209	-0.06%
2022/03/31	14	35.84	15	36.40	35.75	-1	26,506	0.00%
2022/03/30	5	36.57	10	36.40	36.15	-5	26,436	-0.02%
2022/03/29	7	36.28	7	35.90	36.50	0	26,437	0.00%
2022/03/28	10	35.50	6	35.56	35.20	4	26,632	0.02%
2022/03/25	0	0.00	7	36.65	36.90	-7	27,001	-0.03%
2022/03/24	1	36.40	2	36.55	36.40	-1	26,915	0.00%
2022/03/23	13	35.61	34.1	35.97	36.20	-21.1	26,585	-0.08%
2022/03/22	5	34.32	41	33.75	35.00	-36	25,909	-0.14%
2022/03/21	26	34.03	21.8	33.50	33.20	4.2	25,769	0.02%
2022/03/18	20	35.31	42.2	35.42	34.80	-22.2	27,186	-0.08%
2022/03/17	19.1	34.26	25.3	34.18	34.55	-6.2	25,792	-0.02%
2022/03/16	13.9	33.25	25	33.64	33.90	-11.2	27,012	-0.04%
2022/03/15	1.3	32.33	4	32.49	32.35	-2.8	27,180	-0.01%
2022/03/14	2	32.33	1.4	32.25	32.75	0.6	27,649	0.00%
2022/03/11	2	32.30	8	32.20	32.05	-6	28,443	-0.02%
2022/03/10	2	31.80	3	31.70	31.95	-1	28,427	0.00%
2022/03/09	1	31.95	0	0.00	31.90	1	28,570	0.00%
2022/03/08	1	31.25	11	31.76	31.90	-10	29,096	-0.03%
2022/03/07	4	31.60	5	31.89	31.60	-1	29,577	0.00%
2022/03/04	4	32.73	9	32.59	32.75	-5	30,483	-0.02%
2022/03/03	8	32.53	3	32.77	32.45	5	30,872	0.02%
2022/03/02	2	32.55	3	32.30	32.25	-1	31,443	0.00%
2022/03/01	3	31.70	12	32.01	32.55	-9	32,177	-0.03%
2022/02/25	1	31.30	9	31.18	31.25	-8	32,779	-0.02%
2022/02/24	2	31.05	12.1	30.77	30.45	-10.1	34,164	-0.03%
2022/02/23	5	31.50	2	31.60	31.45	3	35,556	0.01%
2022/02/22	2	31.78	0	0.00	31.75	2	39,053	0.01%
2022/02/21	1	32.00	2	32.03	31.85	-1	40,997	0.00%
2022/02/18	7	31.54	9	31.53	31.35	-2	41,764	0.00%
2022/02/17	2.1	31.77	5	31.95	31.95	-2.9	42,519	-0.01%
2022/02/14	0	0.00	2	30.03	29.95	-2	43,669	0.00%
2022/02/11	0	0.00	2	30.95	30.90	-2	45,067	0.00%
2022/02/10	1	30.80	5	30.70	30.80	-4	45,411	-0.01%
2022/02/09	10	30.65	10	30.80	30.80	0	46,139	0.00%
2022/02/08	11	30.27	10	30.50	30.50	1	46,422	0.00%
2022/02/07	10	29.25	10	29.70	29.70	0	46,905	0.00%
2022/01/26	10	28.95	11	28.70	28.70	-1	46,992	0.00%
2022/01/25	18	28.66	8	28.66	28.25	10	47,247	0.02%
2022/01/24	6	29.24	81	28.57	29.35	-75	47,641	-0.16%
2022/01/21	9	29.67	8	29.63	29.55	1	48,276	0.00%
2022/01/20	0	0.00	5	30.09	30.00	-5	49,168	-0.01%
2022/01/19	5.1	29.90	17	30.05	29.85	-11.9	49,845	-0.02%
2022/01/18	5	30.42	2	30.40	30.30	3	50,404	0.01%
2022/01/17	7	29.61	5	29.99	30.20	2	50,731	0.00%
2022/01/14	14	30.22	14	29.94	29.85	0	51,242	0.00%
2022/01/13	10	30.70	1	31.00	30.70	9	51,732	0.02%
2022/01/12	18	30.93	13	30.98	31.05	5	52,645	0.01%
2022/01/11	25	30.55	15	30.56	30.35	10	53,634	0.02%
2022/01/10	16	31.22	4	31.41	31.15	12	54,662	0.02%
2022/01/07	3	31.75	0	0.00	31.50	3	56,112	0.01%
2022/01/06	1	31.85	3	31.85	32.15	-2	58,624	0.00%
2022/01/05	4	31.93	1	31.85	31.80	3	60,498	0.00%
2022/01/04	6	32.31	14	32.18	32.40	-8	61,223	-0.01%
2022/01/03	21	32.79	5	32.88	32.80	16	62,833	0.03%
2021/12/30	8	32.48	92	32.36	32.60	-84	64,549	-0.13%
2021/12/29	15	32.55	15	32.40	32.40	0	66,296	0.00%
2021/12/28	22	32.51	15	32.28	32.25	7	67,519	0.01%
2021/12/27	19	32.29	3	32.25	32.30	16	68,276	0.02%
2021/12/24	2	31.75	3	31.67	31.60	-1	69,052	0.00%
2021/12/23	1	31.50	11	31.68	31.65	-10	69,663	-0.01%
2021/12/22	6	31.53	22	31.73	31.75	-16	71,310	-0.02%
2021/12/21	36.5	31.27	22	31.62	31.75	14.5	72,225	0.02%
2021/12/20	13	32.37	23	32.14	32.15	-10	73,784	-0.01%
2021/12/17	21	31.92	20	31.88	31.90	1	79,917	0.00%
2021/12/16	46	31.77	12	31.66	31.55	34	84,693	0.04%
2021/12/15	24	31.44	61	31.46	31.40	-37	91,212	-0.04%
2021/12/14	66.1	32.47	51	32.36	31.90	15.1	93,039	0.02%
2021/12/13	46.5	30.87	36	31.03	31.50	10.5	90,912	0.01%
2021/12/10	120.1	31.21	66	31.13	30.45	54.1	89,869	0.06%	大買/
2021/12/09	53.1	32.97	49	32.69	32.85	4.1	87,725	0.00%
2021/12/08	84	34.15	74	33.97	33.90	10	86,923	0.01%
2021/12/07	34	34.92	14	35.07	34.45	20	86,353	0.02%
2021/12/06	14	34.22	0	0.00	34.15	14	85,453	0.02%
2021/12/03	26	34.84	23	34.59	34.60	3	85,788	0.00%
2021/12/02	21.2	34.50	24	34.69	34.00	-2.8	85,774	0.00%
2021/12/01	38	35.27	15	35.23	35.05	23	85,773	0.03%
2021/11/30	11	35.73	2	35.53	35.60	9	85,693	0.01%
2021/11/29	16	34.90	29	34.94	35.00	-13	86,284	-0.02%
2021/11/26	47	35.77	8	35.86	35.60	39	87,332	0.04%
2021/11/25	35	37.43	20	37.07	36.70	15	87,346	0.02%
2021/11/24	24	37.66	20	37.72	37.60	4	88,214	0.00%
2021/11/23	23	39.11	9	38.93	37.75	14	88,078	0.02%
2021/11/22	43	39.01	23	38.66	38.50	20	87,833	0.02%
2021/11/19	17.1	38.30	49	38.34	38.85	-31.9	86,945	-0.04%
2021/11/18	19	35.46	26.1	35.65	36.20	-7.1	84,338	-0.01%
2021/11/17	10	33.73	38	34.29	34.80	-28	83,529	-0.03%
2021/11/16	42	33.03	18	32.63	33.05	24	84,033	0.03%
2021/11/15	17	32.04	2	31.70	31.65	15	83,579	0.02%
2021/11/12	4	32.60	0	0.00	32.40	4	82,778	0.00%
2021/11/11	6	32.77	4.4	32.69	32.75	1.6	82,458	0.00%
2021/11/10	25	33.08	7.6	33.06	32.75	17.4	82,591	0.02%
2021/11/09	13.4	34.78	2	34.85	34.50	11.4	81,346	0.01%
2021/11/08	10	34.63	5	34.85	34.60	5	81,068	0.01%
2021/11/05	12	34.37	36	34.20	34.20	-24	80,450	-0.03%
2021/11/04	5	34.00	4	34.51	33.95	1	80,248	0.00%
2021/11/03	1.4	33.72	3.5	33.80	33.60	-2.1	80,239	0.00%
2021/11/02	12	33.78	0.3	33.99	33.55	11.7	80,294	0.01%
2021/11/01	1	33.85	11.2	34.17	33.70	-10.2	80,105	-0.01%
2021/10/29	5	34.67	12	34.61	34.40	-7	79,912	-0.01%
2021/10/28	19.2	34.93	15	34.91	34.70	4.2	79,511	0.01%
2021/10/27	4	34.16	9	34.13	34.70	-5	79,229	-0.01%
2021/10/26	14	33.68	10	33.85	33.40	4	79,236	0.01%
2021/10/25	4	34.04	4	34.14	34.00	0	79,311	0.00%
2021/10/22	10	34.60	8	34.38	34.25	2	78,953	0.00%
2021/10/21	14	34.38	20	34.14	34.70	-6	78,280	-0.01%
2021/10/20	36.5	34.32	38	34.08	33.85	-1.5	77,566	0.00%
2021/10/19	12	34.95	16	34.58	34.30	-4	76,558	-0.01%
2021/10/18	60	35.62	8	35.45	35.25	52	75,478	0.07%
2021/10/15	9	35.01	46	35.29	35.80	-37	74,309	-0.05%
2021/10/14	85	34.96	58.2	35.06	34.55	26.8	72,805	0.04%
2021/10/13	27	34.40	54	34.45	34.60	-27	69,990	-0.04%
2021/10/12	25	33.86	17	33.84	33.65	8	68,007	0.01%
2021/10/08	32.5	34.36	32	34.07	33.75	0.5	67,142	0.00%
2021/10/07	137.2	34.32	135.4	34.45	33.90	1.8	65,231	0.00%	大買/大賣/
2021/10/06	30	33.63	31	33.79	34.00	-1	63,120	0.00%
2021/10/05	22	32.88	24.2	32.84	33.45	-2.2	61,172	0.00%
2021/10/04	23	32.28	27	32.34	32.35	-4	59,802	-0.01%
2021/10/01	57	32.58	72	32.64	32.00	-15	58,780	-0.03%
2021/09/30	38	32.71	40	32.87	32.70	-2	57,518	0.00%
2021/09/29	96	32.96	79	33.02	32.65	17	56,777	0.03%
2021/09/28	69.1	32.57	53	32.68	32.65	16.1	54,838	0.03%
2021/09/27	53	34.26	69	34.09	33.75	-16	53,293	-0.03%
2021/09/24	273.1	34.18	319	34.13	34.10	-46	51,001	-0.09%	大買/大賣/
2021/09/23	62	32.96	81	33.56	34.80	-19	45,153	-0.04%
2021/09/22	226	33.49	127.4	33.34	31.65	98.6	40,445	0.24%	大買/大賣/
2021/09/17	25	31.94	142	32.50	33.40	-117	33,482	-0.35%	大賣/鉅額交易
2021/09/16	47.4	30.42	22	30.61	30.40	25.4	30,901	0.08%
2021/09/15	2	29.40	12	29.68	29.65	-10	30,050	-0.03%
2021/09/14	4	29.05	8	29.09	29.25	-4	29,755	-0.01%
2021/09/13	3	29.23	24	29.18	29.10	-21	29,514	-0.07%
2021/09/09	3	28.23	5	28.46	28.60	-2	29,060	-0.01%
2021/09/08	9	28.06	2	27.95	27.90	7	28,911	0.02%
2021/09/07	7	29.00	3	29.02	28.85	4	28,391	0.01%
2021/09/06	8	29.39	1.1	28.74	28.60	6.9	28,070	0.02%
2021/09/03	15	29.63	24	29.59	29.65	-9	27,372	-0.03%
2021/09/02	66	30.82	23	30.67	29.75	43	26,649	0.16%
2021/09/01	21	31.24	33	31.42	31.70	-12	24,832	-0.05%
2021/08/31	79	30.36	75	30.15	30.55	4	23,255	0.02%
2021/08/30	59	30.09	217	30.34	30.30	-158	22,256	-0.71%	大賣/鉅額交易
2021/08/27	5	28.55	19	28.88	29.40	-14	20,464	-0.07%
2021/08/26	16	28.78	30	28.77	28.30	-14	19,580	-0.07%
2021/08/25	10	28.18	11	28.31	28.25	-1	18,392	-0.01%
2021/08/24	18	27.99	26	28.08	28.35	-8	17,703	-0.05%
2021/08/23	46	27.97	49	27.81	27.85	-3	16,716	-0.02%
2021/08/20	45	27.77	70	27.89	28.00	-25	15,421	-0.16%
2021/08/19	1	26.45	21	26.46	26.30	-20	13,922	-0.14%
2021/08/18	12	25.33	1	25.60	25.65	11	13,496	0.08%
2021/08/17	10	25.15	10	25.25	25.15	0	13,451	0.00%
2021/08/16	34	25.51	15	24.90	24.95	19	13,491	0.14%
2021/08/13	0	0.00	5	26.61	26.55	-5	13,065	-0.04%
2021/08/12	0	0.00	26	26.45	26.30	-26	12,906	-0.20%
2021/08/11	35	25.86	43	26.02	25.50	-8	13,049	-0.06%
2021/08/10	20	26.15	22	25.94	25.90	-2	13,174	-0.02%
2021/08/09	11	26.90	7	26.49	26.20	4	13,468	0.03%
2021/08/06	3	26.95	0	0.00	27.20	3	13,136	0.02%
2021/08/05	0	0.00	12	26.91	27.00	-12	13,310	-0.09%
2021/08/04	32	26.99	7.4	26.77	26.70	24.6	13,735	0.18%
2021/08/03	9	27.24	12	27.24	27.40	-3	13,595	-0.02%
2021/08/02	13	27.18	137	27.14	27.25	-124	13,319	-0.93%	大賣/鉅額交易
2021/07/30	33	26.20	36	26.26	26.05	-3	12,791	-0.02%
2021/07/29	46.4	25.19	32	25.16	25.70	14.4	12,223	0.12%
2021/07/22	0	0.00	5	24.45	23.95	-5	14,017	-0.04%
2021/07/21	3	24.38	0	0.00	23.90	3	15,752	0.02%
2021/07/16	0	0.00	0.7	24.55	24.30	-0.7	16,489	0.00%
2021/07/12	2	24.50	1	24.45	24.40	1	17,590	0.01%
2021/07/09	0	0.00	2	24.80	24.60	-2	17,700	-0.01%
2021/07/08	0	0.00	2	24.95	24.80	-2	17,927	-0.01%
2021/07/06	0	0.00	1	24.30	24.25	-1	18,397	-0.01%
2021/07/05	0	0.00	3	24.55	24.50	-3	18,573	-0.02%
2021/07/02	9	24.56	3	24.42	24.40	6	18,694	0.03%
2021/07/01	4	24.71	0	0.00	24.55	4	18,914	0.02%
2021/06/30	17	25.22	4	25.46	24.70	13	19,271	0.07%
2021/06/29	0	0.00	4	25.05	25.30	-4	18,860	-0.02%
2021/06/28	1	24.00	8	24.09	24.00	-7	18,604	-0.04%
2021/06/25	1	24.15	0.1	24.30	24.05	0.9	18,732	0.00%
2021/06/24	5	24.33	0	0.00	24.20	5	18,880	0.03%
2021/06/23	0	0.00	2	24.10	24.30	-2	19,086	-0.01%
2021/06/22	0	0.00	7	24.09	23.85	-7	19,419	-0.04%
2021/06/21	9	23.92	1	24.20	23.70	8	19,485	0.04%
2021/06/18	2	25.00	0	0.00	24.90	2	19,544	0.01%
2021/06/17	7	25.75	1	25.50	25.35	6	19,736	0.03%
2021/06/16	4	25.24	0	0.00	25.45	4	20,060	0.02%
2021/06/09	1	25.15	2	25.03	24.90	-1	23,096	0.00%
2021/06/08	0	0.00	4	25.10	25.15	-4	23,725	-0.02%
2021/06/07	0	0.00	1	25.00	24.70	-1	23,989	0.00%
2021/06/04	0	0.00	2	25.00	24.85	-2	24,307	-0.01%
2021/06/03	0	0.00	11	25.01	25.10	-11	24,689	-0.04%
2021/06/02	0	0.00	4.7	25.04	25.00	-4.7	25,482	-0.02%
2021/06/01	100	24.85	0	0.00	24.85	100	26,165	0.38%
2021/05/28	0	0.00	1	25.00	24.90	-1	30,057	0.00%
2021/05/27	2	24.45	0	0.00	25.00	2	33,968	0.01%
2021/05/25	3	23.93	2	24.00	23.80	1	35,093	0.00%
2021/05/20	1	23.10	2	23.00	23.00	-1	36,456	0.00%
2021/05/19	0.1	23.20	3	22.90	23.35	-2.9	37,310	-0.01%
2021/05/18	0.1	22.35	6	21.85	22.40	-5.9	38,202	-0.02%
2021/05/17	2.1	20.74	1	21.25	20.55	1.1	38,268	0.00%
2021/05/14	19	22.13	4	22.78	22.50	15	38,046	0.04%
2021/05/13	5.1	21.86	2	22.00	22.30	3.1	37,874	0.01%
2021/05/12	5	23.22	3	22.58	22.90	2	37,688	0.01%
2021/05/11	5	24.49	2	25.30	24.25	3	37,222	0.01%
2021/05/10	1	25.65	0	0.00	25.70	1	37,091	0.00%
2021/05/07	2	25.20	26	25.23	25.65	-24	37,745	-0.06%
2021/05/06	15	24.90	100	24.50	24.60	-85	37,769	-0.23%
2021/05/05	2	24.95	3	24.57	24.55	-1	37,819	0.00%
2021/05/04	13.1	24.90	1	24.90	24.70	12.1	38,316	0.03%
2021/05/03	8	26.29	1	26.40	25.75	7	38,045	0.02%
2021/04/29	11.6	27.43	8.3	27.51	27.00	3.3	37,927	0.01%
2021/04/28	147.3	28.18	10.2	28.51	27.95	137.1	37,887	0.36%	大買/鉅額交易
2021/04/27	14	28.52	30	28.18	28.55	-16	37,354	-0.04%
2021/04/26	2	27.23	2	27.25	26.90	0	36,776	0.00%
2021/04/23	11	26.96	6	27.02	26.85	5	36,871	0.01%
2021/04/22	5	27.62	13.9	27.16	26.60	-8.9	36,995	-0.02%
2021/04/21	3	27.43	3	27.23	27.25	0	36,807	0.00%
2021/04/20	8	27.09	13	27.06	27.20	-5	36,858	-0.01%
2021/04/19	5	26.89	24	27.27	27.30	-19	37,612	-0.05%
2021/04/16	1	26.40	0	0.00	26.50	1	37,472	0.00%
2021/04/15	6	26.28	1	26.30	26.15	5	37,690	0.01%
2021/04/14	1	26.45	3	25.83	25.80	-2	38,428	-0.01%
2021/04/13	1	26.70	0	0.00	26.30	1	38,688	0.00%
2021/04/12	8	26.46	2	26.38	26.30	6	38,729	0.02%
2021/04/09	8	26.74	1	26.80	26.70	7	39,016	0.02%
2021/04/08	2.1	27.03	3	27.10	27.10	-0.9	39,108	0.00%
2021/04/07	6	26.87	9	27.20	27.25	-3	39,792	-0.01%
2021/04/06	11	26.42	3	26.48	26.60	8	40,441	0.02%
2021/04/01	16	26.95	119	26.85	26.85	-103	40,937	-0.25%	大賣/鉅額交易
2021/03/31	1	27.40	4	27.35	27.05	-3	41,837	-0.01%
2021/03/30	1	27.30	0	0.00	27.30	1	43,385	0.00%
2021/03/29	17	27.66	6	27.65	27.50	11	45,564	0.02%
2021/03/26	1	27.75	0	0.00	27.60	1	47,627	0.00%
2021/03/25	3	27.82	4	28.00	27.60	-1	48,995	0.00%
2021/03/24	2	27.53	13	27.60	27.50	-11	50,804	-0.02%
2021/03/23	4	27.34	29	27.10	27.10	-25	51,779	-0.05%
2021/03/22	3	27.40	2	27.20	27.40	1	52,246	0.00%
2021/03/19	22	27.70	0	0.00	27.50	22	52,776	0.04%
2021/03/18	0	0.00	13	28.11	28.05	-13	54,426	-0.02%
2021/03/17	12	28.58	1	28.80	28.20	11	55,388	0.02%
2021/03/16	12	29.18	10.3	29.22	28.85	1.7	57,510	0.00%
2021/03/15	16	28.98	11	28.99	28.95	5	57,333	0.01%
2021/03/12	12.1	28.26	37	28.25	28.15	-24.9	56,117	-0.04%
2021/03/11	11	27.75	63	27.76	27.95	-52	55,758	-0.09%
2021/03/10	7	28.31	2	28.20	27.90	5	55,657	0.01%
2021/03/09	9	28.30	18	28.30	28.35	-9	55,980	-0.02%
2021/03/08	68	28.35	22	27.90	28.15	46	55,962	0.08%
2021/03/05	145.2	28.40	124	28.53	28.45	21.2	55,390	0.04%	大買/大賣/
2021/03/04	166.4	28.98	171	28.57	28.20	-4.6	55,682	-0.01%	大買/大賣/
2021/03/03	219	29.69	170.3	29.88	29.35	48.7	55,313	0.09%	大買/大賣/
2021/03/02	135	29.72	144.1	29.69	29.45	-9.1	52,522	-0.02%	大買/大賣/
2021/02/26	91	27.75	19	27.73	27.95	72	48,714	0.15%
2021/02/25	13	27.46	5	27.34	27.50	8	47,957	0.02%
2021/02/24	32	27.33	13	27.46	27.20	19	47,557	0.04%
2021/02/23	62	27.12	11	27.06	27.00	51	47,006	0.11%
2021/02/22	29	27.10	27	27.13	26.95	2	46,677	0.00%
2021/02/19	10.1	27.52	27.3	27.55	27.45	-17.2	46,058	-0.04%
2021/02/18	12.1	26.82	10	26.78	27.45	2.1	45,195	0.00%
2021/02/17	6	25.51	4	25.55	25.55	2	44,094	0.00%
2021/02/05	2	25.23	4.1	25.17	25.10	-2.1	43,931	0.00%
2021/02/04	5	25.34	1	25.35	25.35	4	43,843	0.01%
2021/02/03	1	25.15	3	25.70	25.15	-2	43,840	0.00%
2021/02/02	4	25.10	0	0.00	25.00	4	43,770	0.01%
2021/02/01	6	25.08	50	24.94	25.10	-44	43,710	-0.10%
2021/01/29	6.1	26.17	5	25.50	25.20	1.1	43,600	0.00%
2021/01/28	8	24.89	10	24.90	24.90	-2	42,959	0.00%
2021/01/27	6	25.70	2	25.90	25.60	4	43,016	0.01%
2021/01/26	15	26.76	4	26.09	25.90	11	43,276	0.03%
2021/01/25	6	26.51	33	26.08	26.10	-27	42,870	-0.06%
2021/01/22	14	26.28	10	26.37	26.50	4	42,980	0.01%
2021/01/21	48	26.33	11.5	26.15	26.20	36.5	42,821	0.09%
2021/01/20	8	26.16	51	25.86	25.55	-43	42,792	-0.10%
2021/01/19	69	26.73	29	26.71	26.85	40	42,639	0.09%
2021/01/18	22	25.09	40	24.14	25.15	-18	42,172	-0.04%
2021/01/15	3	24.85	0	0.00	24.45	3	44,252	0.01%
2021/01/14	3	25.30	2	25.40	25.20	1	44,550	0.00%
2021/01/13	3	25.53	0	0.00	25.15	3	44,557	0.01%
2021/01/12	59	25.21	11	24.54	25.40	48	44,187	0.11%
2021/01/11	23	24.61	18	24.50	24.40	5	43,320	0.01%
2021/01/08	0	0.00	7	25.11	25.10	-7	42,925	-0.02%
2021/01/07	18.7	25.14	13	25.17	25.35	5.7	42,587	0.01%
2021/01/06	11	26.16	55	26.30	25.70	-44	41,820	-0.11%
2021/01/05	3	26.10	13	26.13	26.15	-10	41,312	-0.02%
2021/01/04	16	26.81	13.1	26.89	26.80	2.9	40,929	0.01%
2020/12/31	17.1	26.52	0.1	26.30	26.45	17.1	40,482	0.04%
2020/12/30	28	26.80	13	26.68	26.55	15	40,208	0.04%
2020/12/29	7	26.21	13	26.14	26.15	-6	39,361	-0.02%
2020/12/28	31	27.00	3	27.02	26.80	28	38,445	0.07%
2020/12/25	19	27.05	35	27.01	26.95	-16	37,476	-0.04%
2020/12/24	24	28.42	6	28.22	27.55	18	36,509	0.05%
2020/12/23	152	28.14	70	27.81	28.35	82	34,770	0.24%	大買/
2020/12/22	13	28.14	22	28.23	27.90	-9	32,390	-0.03%
2020/12/21	173	28.13	31	28.00	27.30	142	30,176	0.47%	大買/鉅額交易
2020/12/18	19	26.75	39	27.29	27.60	-20	28,570	-0.07%
2020/12/17	12	25.51	37	25.41	25.65	-25	26,353	-0.09%
2020/12/16	57	25.54	27	24.96	24.75	30	25,278	0.12%
2020/12/15	14.2	24.66	65	25.05	24.45	-50.8	24,972	-0.20%
2020/12/14	3.2	24.49	179	25.18	25.05	-175.8	24,158	-0.73%	大賣/鉅額交易
2020/12/11	26	23.47	75	23.06	23.20	-49	22,119	-0.22%
2020/12/10	11	23.00	10	23.68	24.10	1	20,722	0.00%
2020/12/09	7	21.61	9	21.99	21.95	-2	17,953	-0.01%
2020/12/08	0	0.00	2	21.33	21.10	-2	17,339	-0.01%
2020/12/07	5	21.12	1	21.35	21.10	4	17,206	0.02%
2020/12/04	0	0.00	61	21.45	21.45	-61	16,907	-0.36%
2020/12/03	81	21.66	2	21.55	21.55	79	16,642	0.47%
2020/12/02	64	21.20	12	21.18	21.10	52	16,009	0.32%
2020/12/01	1	20.55	1	20.70	20.65	0	15,642	0.00%
2020/11/30	92	21.11	3	20.75	21.05	89	15,457	0.58%
2020/11/27	5	20.02	5	19.81	20.90	0	14,382	0.00%
2020/11/26	2	19.05	0	0.00	19.00	2	13,669	0.01%
2020/11/24	1	18.90	2	18.85	18.90	-1	13,380	-0.01%
2020/11/20	2.1	19.20	1	19.05	19.10	1.1	13,132	0.01%
2020/11/19	2	19.38	50	19.30	19.30	-48	13,046	-0.37%
2020/11/13	3	19.40	2	19.60	19.40	1	13,079	0.01%
2020/11/12	1	20.10	0	0.00	19.90	1	12,903	0.01%
2020/11/11	0	20.30	3	20.35	20.30	-3	12,909	-0.02%
2020/11/09	0	0.00	1	20.20	20.40	-1	13,295	-0.01%
2020/11/06	1	20.45	0	0.00	20.40	1	13,320	0.01%
2020/11/05	0	0.00	1	20.30	20.35	-1	13,489	-0.01%
2020/11/03	1	20.30	0	0.00	20.45	1	13,803	0.01%
2020/11/02	1	20.90	1	20.85	20.70	0	14,771	0.00%
2020/10/30	22	21.14	3	20.95	21.05	19	14,819	0.13%
2020/10/29	0	0.00	1	20.70	20.80	-1	14,802	-0.01%
2020/10/28	11	21.11	3	20.65	20.65	8	15,384	0.05%
2020/10/27	26	20.88	8	20.48	20.50	18	15,963	0.11%
2020/10/26	26	21.73	3	21.85	21.20	23	15,584	0.15%
2020/10/23	84	22.26	12	22.90	22.80	72	14,694	0.49%
2020/10/22	52	20.25	10	20.80	21.35	42	12,221	0.34%
2020/10/21	73	19.79	3	19.90	19.45	70	11,583	0.60%
2020/10/15	0	0.00	2	17.75	18.10	-2	10,953	-0.02%
2020/10/14	20	17.46	50	17.16	18.00	-30	10,937	-0.27%
2020/09/29	1	17.05	16	17.00	17.05	-15	10,731	-0.14%
2020/09/25	0	0.00	5	15.30	15.20	-5	10,542	-0.05%
2020/09/24	0	0.00	5	15.30	15.15	-5	10,598	-0.05%
2020/09/22	15	15.27	0	0.00	15.30	15	10,741	0.14%
2020/09/21	10	15.40	0	0.00	15.55	10	10,856	0.09%
2020/09/18	10	16.70	0	0.00	15.85	10	10,816	0.09%
2020/09/17	40	16.60	0	0.00	16.70	40	10,389	0.39%
2020/09/14	7	16.37	10	16.45	16.45	-3	10,403	-0.03%
2020/09/11	1	15.70	0	0.00	15.80	1	10,393	0.01%
2020/09/10	0	0.00	10	16.45	16.35	-10	10,367	-0.10%
2020/09/03	6	17.78	0	0.00	17.90	6	10,287	0.06%
2020/08/20	0	0.00	15	16.77	16.65	-15	10,557	-0.14%
2020/08/18	0	0.00	2	17.25	17.40	-2	10,421	-0.02%
2020/08/17	20	16.90	0	0.00	17.30	20	10,380	0.19%
2020/08/14	0	0.00	3	16.55	17.00	-3	10,252	-0.03%
2020/08/13	0	0.00	6	16.45	16.50	-6	10,026	-0.06%
2020/08/12	6	14.90	0	0.00	15.00	6	9,610	0.06%
2020/08/11	40	15.01	2	14.68	14.65	38	9,411	0.40%
2020/08/10	0	0.00	6	15.00	14.65	-6	9,182	-0.07%
2020/08/07	6	14.10	5	13.50	14.20	1	8,946	0.01%
2020/08/06	12	14.27	0	0.00	13.05	12	8,558	0.14%
2020/08/05	20	14.15	0	0.00	14.50	20	7,155	0.28%
2020/08/04	2	14.80	0	0.00	14.50	2	6,885	0.03%
2020/08/03	21.3	14.54	0	0.00	14.40	21.3	6,652	0.32%
2020/07/31	5	16.08	0	0.00	16.00	5	6,086	0.08%
2020/07/20	0	0.00	10	21.50	21.45	-10	6,286	-0.16%
2020/07/16	9	21.80	0	0.00	21.60	9	6,405	0.14%
2020/07/15	1	21.75	1	21.60	21.65	0	6,433	0.00%
2020/07/14	0	0.00	9	21.35	21.40	-9	6,460	-0.14%
2020/07/09	1	20.40	4	20.80	20.35	-3	6,897	-0.04%
2020/07/08	4	19.00	1	18.85	18.95	3	6,915	0.04%
2020/07/07	10	18.80	0	0.00	18.90	10	6,929	0.14%
2020/07/06	9	18.65	0	0.00	18.50	9	6,967	0.13%
2020/07/02	11	18.90	0	19.20	20.10	11	7,197	0.15%
2020/06/12	0	0.00	3	20.80	21.05	-3	8,021	-0.04%
2020/06/04	0	0.00	12	21.80	21.75	-12	8,587	-0.14%
2020/06/03	0	0.00	1	21.90	21.95	-1	8,648	-0.01%
2020/06/02	0	0.00	1	21.75	21.70	-1	8,681	-0.01%
2020/06/01	13	21.16	3	21.55	21.15	10	8,641	0.12%
2020/05/29	1	20.75	2	20.90	20.75	-1	8,590	-0.01%
2020/05/28	2	20.05	0	0.00	20.20	2	8,300	0.02%
2020/05/22	0	0.00	1	20.30	20.40	-1	8,342	-0.01%
2020/05/21	3	20.35	2	20.40	20.65	1	8,346	0.01%
2020/05/18	0	0.00	1	20.15	20.00	-1	8,637	-0.01%
2020/05/14	0	0.00	5	20.74	20.50	-5	8,683	-0.06%
2020/05/13	1	21.15	0	0.00	21.20	1	8,698	0.01%
2020/05/12	2	21.10	0	0.00	20.90	2	8,665	0.02%
2020/05/11	0	0.00	1	21.65	21.40	-1	8,647	-0.01%
2020/05/07	2	21.98	0	0.00	21.90	2	8,568	0.02%
2020/05/06	12	23.43	1	23.55	22.70	11	8,363	0.13%
2020/05/05	1	21.75	0	0.00	21.85	1	7,974	0.01%
2020/04/29	0	0.00	0.5	20.90	21.05	-0.5	7,796	-0.01%
2020/04/10	0	0.00	2	22.60	22.60	-2	7,169	-0.03%
2020/04/09	0	0.00	0.1	22.40	22.40	-0.1	7,182	0.00%
2020/04/01	0	0.00	2	21.05	20.90	-2	7,208	-0.03%
2020/03/25	0	0.00	1	19.10	19.30	-1	6,868	-0.01%
2020/03/17	0	0.00	2	17.40	18.55	-2	6,705	-0.03%
2020/03/13	1	16.90	3	17.77	18.30	-2	6,603	-0.03%
2020/03/11	1	19.70	0	0.00	19.70	1	6,388	0.02%
2020/03/09	2	20.10	0	0.00	19.90	2	6,362	0.03%
2020/03/06	1	21.20	0	0.00	21.10	1	6,310	0.02%
2020/03/02	0	0.00	1	20.50	21.15	-1	6,932	-0.01%
2020/02/20	2	22.65	0	0.00	22.60	2	7,908	0.03%
2020/02/19	0	0.00	4	23.15	23.40	-4	8,037	-0.05%
2020/02/18	0	0.00	6	22.01	22.30	-6	8,335	-0.07%
2020/02/17	0	0.00	13	22.08	22.10	-13	8,315	-0.16%
2020/02/12	0	0.00	1	21.60	21.45	-1	8,350	-0.01%
2020/02/11	0	0.00	1	21.00	21.20	-1	8,321	-0.01%
2020/02/07	0	0.00	10	20.10	20.40	-10	8,401	-0.12%
2020/02/06	0	0.00	1	20.30	20.40	-1	8,459	-0.01%
2020/01/30	6.3	19.92	16	20.85	19.50	-9.8	8,958	-0.11%
2020/01/20	0	0.00	1	21.60	21.65	-1	8,809	-0.01%
2020/01/17	0	0.00	1	21.70	21.80	-1	8,935	-0.01%
2020/01/14	0	0.00	1	21.20	21.20	-1	9,062	-0.01%
2020/01/03	5	21.10	0	0.00	20.70	5	9,254	0.05%
2019/12/31	22	22.14	3	21.40	21.00	19	9,260	0.21%
2019/12/30	0	0.00	6	21.83	22.10	-6	9,115	-0.07%
2019/12/25	0	0.00	13	20.49	20.40	-13	9,033	-0.14%
2019/12/24	6	20.86	0	0.00	20.60	6	9,141	0.07%
2019/12/23	2	21.08	0.3	20.85	20.95	1.7	9,154	0.02%
2019/12/18	1	20.95	0	0.00	21.05	1	9,079	0.01%
2019/12/16	1	20.80	5	20.70	20.60	-4	9,144	-0.04%
2019/12/12	24	21.14	0	0.00	20.90	24	9,128	0.26%
2019/12/11	2	21.00	0	0.00	20.90	2	9,098	0.02%
2019/12/06	1	21.35	0	0.00	21.25	1	9,171	0.01%
2019/12/05	30	21.50	0	0.00	21.30	30	9,158	0.33%
2019/12/04	4	21.55	2	21.65	21.55	2	9,248	0.02%
2019/12/03	2	21.70	0	0.00	21.90	2	9,468	0.02%
2019/11/29	5	22.55	0	0.00	22.05	5	9,780	0.05%
2019/11/28	3	22.55	17	22.11	22.05	-14	9,713	-0.14%
2019/11/27	0	0.00	2	23.30	23.15	-2	9,664	-0.02%
2019/11/26	30	23.83	41	23.82	23.70	-11	9,509	-0.12%
2019/11/25	1	22.90	0	0.00	23.10	1	9,259	0.01%
2019/11/22	1	22.75	11	22.86	22.85	-10	9,413	-0.11%
2019/11/21	10	22.23	18	22.31	22.40	-8	9,351	-0.09%
2019/11/20	20	21.53	0	0.00	21.85	20	9,359	0.21%
2019/11/18	1	20.45	0	0.00	20.30	1	9,567	0.01%
2019/11/11	0	0.00	1	18.05	18.15	-1	9,043	-0.01%
2019/10/31	0	0.00	6	18.45	18.30	-6	9,334	-0.06%
2019/10/25	0	0.00	2	17.93	17.85	-2	9,369	-0.02%
2019/10/24	8	17.58	0	0.00	17.70	8	9,428	0.08%
2019/10/08	0	0.00	4	16.60	16.65	-4	10,868	-0.04%
2019/10/03	0.1	16.35	0	0.00	16.45	0.1	12,099	0.00%
2019/09/20	0	0.00	1	17.95	18.10	-1	14,276	-0.01%
2019/09/17	0.1	17.75	4	17.50	17.85	-3.9	15,174	-0.03%
2019/09/16	5	17.95	0	0.00	17.75	5	15,601	0.03%
2019/09/12	0	0.00	14	17.81	17.80	-14	15,642	-0.09%
2019/09/05	0	0.00	2	17.05	17.15	-2	17,301	-0.01%
2019/09/03	1	16.90	0	0.00	16.85	1	17,605	0.01%
2019/08/22	9	17.17	7	16.81	17.50	2	18,861	0.01%
2019/08/21	19	18.04	0	0.00	17.60	19	18,957	0.10%
2019/08/20	6	18.13	1	18.45	18.45	5	19,025	0.03%
2019/08/16	6	18.60	6	18.60	18.70	0	19,623	0.00%
2019/08/14	4	18.85	4	18.75	18.90	0	19,820	0.00%
2019/08/13	1	18.45	33	18.51	18.70	-32	19,818	-0.16%
2019/08/05	10.1	18.70	0	0.00	18.55	10.1	19,963	0.05%
2019/08/02	22	18.90	0	0.00	18.70	22	20,041	0.11%
2019/08/01	0	0.00	40	19.81	19.15	-40	20,065	-0.20%
2019/07/31	0	0.00	3	20.10	20.20	-3	20,011	-0.01%
2019/07/30	0	0.00	1	19.80	19.75	-1	19,903	-0.01%
2019/07/29	0	0.00	6	19.50	19.60	-6	19,826	-0.03%
2019/07/26	8	18.91	1	19.05	19.25	7	19,774	0.04%
2019/07/25	10	19.50	0	0.00	19.50	10	19,590	0.05%
2019/07/23	0	0.00	1	19.90	19.95	-1	19,602	-0.01%
2019/07/17	0	0.00	5	19.35	19.25	-5	19,357	-0.03%
2019/07/16	0	0.00	25	19.27	19.45	-25	19,196	-0.13%
2019/07/15	6	18.45	0	0.00	19.00	6	19,103	0.03%
2019/07/12	0	0.00	11	18.39	18.45	-11	18,755	-0.06%
2019/07/11	6	18.65	2	19.00	18.75	4	18,384	0.02%
2019/07/10	10	18.55	0	0.00	18.95	10	18,198	0.05%
2019/07/09	3	18.25	0	0.00	18.50	3	17,815	0.02%
2019/07/08	13	18.72	8	18.65	18.95	5	18,178	0.03%
2019/06/27	10	18.90	0	0.00	18.90	10	18,068	0.06%
2019/06/25	0.1	19.00	0	0.00	19.05	0.1	17,867	0.00%
2019/06/24	0.1	19.65	0	0.00	19.75	0.1	17,605	0.00%
2019/06/21	0	0.00	2	20.35	19.15	-2	17,811	-0.01%
2019/06/19	21	19.59	21.9	19.77	19.80	-0.9	17,381	-0.01%
2019/06/18	2	19.75	0	0.00	19.15	2	17,041	0.01%
2019/06/13	20	20.95	20	20.80	20.80	0	15,965	0.00%
2019/06/12	10	20.50	18	20.55	20.55	-8	15,473	-0.05%
2019/06/11	0	20.20	2	20.30	20.30	-2	15,276	-0.01%
2019/06/10	20	22.10	20	22.35	21.55	0	14,681	0.00%
2019/06/06	40	22.28	0	0.00	22.10	40	14,340	0.28%
2019/06/05	0	0.00	30	21.50	21.70	-30	13,972	-0.21%
2019/06/04	10	19.50	0	0.00	19.75	10	13,549	0.07%
2019/06/03	0	21.35	0	0.00	21.50	0	13,102	0.00%
2019/05/31	6	21.30	6	21.40	21.75	0	12,945	0.00%
2019/05/30	12	21.31	12	20.87	21.50	0	12,901	0.00%
2019/05/29	23	21.92	0	0.00	21.15	23	12,918	0.18%
2019/05/28	0	22.10	0	0.00	22.25	0	12,559	0.00%
2019/05/27	0	22.30	0	0.00	22.35	0	12,165	0.00%
2019/05/24	1.1	22.15	0	0.00	22.20	1.1	12,444	0.01%
2019/05/23	0	0.00	50	23.16	22.10	-50	12,101	-0.41%
2019/05/22	20	23.20	0	0.00	23.05	20	11,768	0.17%
2019/05/21	30	22.95	7	23.06	23.70	23	11,653	0.20%
2019/05/15	0	0.00	0	22.10	22.25	0	11,487	0.00%
2019/05/14	3	21.50	8	21.61	22.20	-5	11,365	-0.04%
2019/05/13	5	22.40	6	21.33	21.20	-1	11,421	-0.01%
2019/05/10	0	0.00	1	22.75	23.10	-1	11,388	-0.01%
2019/05/09	2	22.00	12	22.13	22.05	-10	11,291	-0.09%
2019/05/08	4	22.83	10	22.85	22.85	-6	11,204	-0.05%
2019/05/03	0	0.00	1	23.70	23.25	-1	11,260	-0.01%
2019/05/02	1	23.60	0	0.00	23.50	1	11,287	0.01%
2019/04/30	16	23.66	0	0.00	23.80	16	11,381	0.14%
2019/04/29	0	0.00	13	23.20	23.20	-13	11,526	-0.11%
2019/04/26	8	23.66	7	23.70	23.65	1	11,647	0.01%
2019/04/25	1	24.20	0	0.00	24.30	1	12,084	0.01%
2019/04/23	0	0.00	10	25.00	25.20	-10	12,894	-0.08%
2019/04/19	0	0.00	1.2	24.93	24.90	-1.2	13,688	-0.01%
2019/04/18	25	25.18	0	0.00	24.70	25	13,872	0.18%
2019/04/16	10	26.45	18	27.02	26.60	-8	14,126	-0.06%
2019/04/15	6	28.48	2	28.80	27.70	4	14,031	0.03%
2019/04/12	7	29.11	14	29.37	29.50	-7	14,076	-0.05%
2019/04/11	5	30.42	0	0.00	29.55	5	13,466	0.04%
2019/04/09	0	0.00	20	27.51	28.30	-20	13,365	-0.15%
2019/04/08	5	25.75	8	24.74	25.75	-3	13,374	-0.02%
2019/04/03	5	23.30	2	23.30	23.45	3	14,466	0.02%
2019/03/29	2	24.48	2	24.40	24.30	0	17,091	0.00%
2019/03/28	5	23.50	17	24.26	24.75	-12	17,237	-0.07%
2019/03/26	25	24.72	5	24.85	24.85	20	17,551	0.11%
2019/03/25	5	23.10	5	24.95	24.90	0	17,804	0.00%
2019/03/22	0	0.00	1	26.15	25.65	-1	18,464	-0.01%
2019/03/21	0	0.00	10	25.65	26.15	-10	18,702	-0.05%
2019/03/20	1	26.80	0	0.00	26.65	1	18,771	0.01%
2019/03/15	0	0.00	2	26.25	26.25	-2	19,389	-0.01%
2019/03/12	1	25.95	1	26.15	26.00	0	20,047	0.00%
2019/03/08	1	25.55	0	0.00	25.55	1	20,845	0.00%
2019/03/07	6	26.03	0	0.00	25.90	6	23,868	0.03%
2019/03/04	4	26.85	0	0.00	26.80	4	25,052	0.02%
2019/02/27	0	0.00	10	26.70	26.80	-10	25,603	-0.04%
2019/02/26	0	0.00	1	25.85	26.05	-1	25,578	0.00%
2019/02/25	0	0.00	8	26.36	26.40	-8	25,626	-0.03%
2019/02/22	21	26.34	7	27.09	25.90	14	25,797	0.05%
2019/02/21	0	0.00	4	26.50	26.60	-4	25,444	-0.02%
2019/02/20	0	0.00	6	26.08	26.30	-6	25,820	-0.02%
2019/02/19	4	25.88	5	25.95	25.80	-1	26,184	0.00%
2019/02/11	7	26.11	0	0.00	25.80	7	28,180	0.02%
2019/01/30	0	0.00	5	26.90	26.90	-5	28,316	-0.02%
2019/01/29	5	26.20	5	26.10	26.10	0	28,678	0.00%
2019/01/28	10	26.55	5	26.25	26.10	5	29,234	0.02%
2019/01/25	11	26.84	14	27.03	27.10	-3	29,464	-0.01%
2019/01/23	5	26.15	5	26.40	26.35	0	29,965	0.00%
2019/01/22	10	25.95	10	26.25	26.25	0	30,405	0.00%
2019/01/21	8	26.03	8	26.10	26.10	0	31,040	0.00%
2019/01/18	1	25.00	4.2	25.65	26.10	-3.2	31,328	-0.01%
2019/01/17	1	25.65	2	25.83	25.60	-1	31,591	0.00%
2019/01/16	6	25.55	2	25.98	25.50	4	32,071	0.01%
2019/01/15	14	26.60	23	26.13	26.60	-9	32,225	-0.03%
2019/01/14	16	25.39	6	24.90	24.90	10	32,476	0.03%
2019/01/11	43	26.60	49	25.60	26.95	-6	32,773	-0.02%
2019/01/10	67	26.60	60	27.07	25.85	7	33,515	0.02%
2019/01/09	0	0.00	2	26.95	27.05	-2	33,874	-0.01%
2019/01/08	90	26.82	90.2	26.88	26.45	-0.2	33,861	0.00%
2019/01/03	7	25.93	5	25.90	25.90	2	34,133	0.01%
2018/12/28	110	25.99	115	25.52	25.90	-5	34,188	-0.01%	大買/大賣/
2018/12/27	7	25.45	5	25.58	25.35	2	33,933	0.01%
2018/12/26	50	25.10	48	25.36	25.15	2	33,591	0.01%
2018/12/25	126	24.37	133	24.46	25.00	-7	33,485	-0.02%	大買/大賣/
2018/12/24	27	25.00	29	25.15	24.30	-2	32,466	-0.01%
2018/12/22	33	27.76	16	27.47	26.95	17	31,995	0.05%
2018/12/21	34	30.95	17	32.19	29.85	17	31,703	0.05%
2018/12/20	9	33.33	8	33.47	33.15	1	30,989	0.00%
2018/12/19	6	33.62	5	33.81	33.50	1	30,839	0.00%
2018/12/18	2	33.08	2	33.43	33.80	0	30,333	0.00%
2018/12/17	20	31.99	16	31.93	34.00	4	30,131	0.01%
2018/12/14	3	32.45	0	0.00	32.40	3	28,984	0.01%
2018/12/13	1	36.10	1	36.35	35.95	0	28,779	0.00%
2018/12/12	4	36.78	0.1	36.95	37.15	4	28,657	0.01%
2018/12/11	4	37.14	0	37.20	37.25	4	28,519	0.01%
2018/12/10	1	35.90	0	0.00	35.70	1	28,628	0.00%
2018/12/07	10	36.95	10	37.05	36.95	0	28,793	0.00%
2018/12/06	16	37.21	10	37.40	37.15	6	28,827	0.02%
2018/12/05	3	38.93	0	0.00	38.05	3	28,641	0.01%
2018/12/03	5	39.27	5	39.76	39.55	0	28,520	0.00%
2018/11/30	30	40.32	30	40.33	40.50	0	28,076	0.00%
2018/11/29	3	39.70	3	40.10	39.85	0	25,114	0.00%
2018/11/26	5	38.58	3	38.42	42.40	2	24,142	0.01%
2018/11/23	0	0.00	2	39.05	39.05	-2	23,760	-0.01%
2018/11/21	0	0.00	2	39.80	40.00	-2	23,783	-0.01%
2018/11/20	0	0.00	1	39.70	39.45	-1	23,649	0.00%
2018/11/19	5	39.70	0	0.00	39.75	5	23,601	0.02%
2018/11/16	1	40.75	1	40.75	41.00	0	23,394	0.00%
2018/11/15	12	38.99	15	39.37	40.30	-3	23,108	-0.01%
2018/11/14	70	38.78	72	38.62	38.60	-2	22,939	-0.01%
2018/11/13	12	37.48	5	37.70	38.00	7	22,676	0.03%
2018/11/12	1	37.50	0	0.00	37.20	1	22,724	0.00%
2018/11/08	0	0.00	5	39.95	39.60	-5	22,725	-0.02%
2018/11/07	7	40.06	6	39.90	40.10	1	22,718	0.00%
2018/11/06	11	39.67	11	39.76	40.10	0	22,607	0.00%
2018/11/05	23	38.49	42	39.16	39.80	-19	22,259	-0.09%
2018/11/02	20	37.18	4	36.78	37.45	16	21,966	0.07%
2018/11/01	12	36.46	7	36.70	37.20	5	21,945	0.02%
2018/10/31	0	0.00	4	35.53	36.00	-4	21,813	-0.02%
2018/10/30	2	34.45	5	33.87	33.75	-3	21,765	-0.01%
2018/10/29	23	33.91	22	34.41	33.90	1	21,676	0.00%
2018/10/26	10	36.15	10	36.25	35.80	0	21,604	0.00%
2018/10/25	0	0.00	1	36.20	36.95	-1	21,657	0.00%
2018/10/24	13	35.62	11	35.68	36.00	2	21,581	0.01%
2018/10/23	1	35.20	1	36.10	35.00	0	21,479	0.00%
2018/10/22	1	35.45	0	0.00	37.05	1	21,681	0.00%
2018/10/19	5	37.80	2	36.40	37.50	3	22,296	0.01%
2018/10/18	14	38.47	10	38.00	37.20	4	22,007	0.02%
2018/10/17	7	39.63	5.7	39.19	41.25	1.3	21,744	0.01%
2018/10/16	30	37.80	30	37.55	37.80	0	21,618	0.00%
2018/10/15	0	0.00	5	38.40	38.00	-5	22,531	-0.02%
2018/10/11	150	36.81	150	36.55	38.60	0	25,095	0.00%	大買/大賣/
2018/10/09	4	38.25	0	0.00	38.45	4	26,003	0.02%
2018/10/08	2	38.15	5	39.00	38.35	-3	27,388	-0.01%
2018/10/05	2	39.00	2	39.20	39.30	0	28,407	0.00%
2018/10/04	4	39.45	2	39.15	39.45	2	29,031	0.01%
2018/10/03	4	39.03	1.6	39.17	39.40	2.4	29,678	0.01%
2018/10/02	0	0.00	3	38.80	39.00	-3	31,099	-0.01%
2018/10/01	1	37.00	11	37.30	37.20	-10	31,768	-0.03%
2018/09/28	1	39.90	19	39.78	40.30	-18	31,799	-0.06%
2018/09/27	1	39.05	4	39.00	39.15	-3	31,405	-0.01%
2018/09/26	1	38.30	1	37.95	38.30	0	31,731	0.00%
2018/09/25	18	38.12	10	37.57	37.80	8	31,642	0.03%
2018/09/21	10	36.95	11	36.14	36.95	-1	31,567	0.00%
2018/09/20	1	37.15	0.1	36.05	36.10	0.9	31,754	0.00%
2018/09/19	10	36.99	15	36.85	36.90	-5	31,926	-0.02%
2018/09/18	1	37.00	1	36.80	37.00	0	32,060	0.00%
2018/09/17	1	36.65	1	37.05	36.85	0	32,169	0.00%
2018/09/14	0	0.00	10	36.80	36.75	-10	32,605	-0.03%
2018/09/13	7	35.59	7	35.54	36.55	0	32,620	0.00%
2018/09/12	3	33.93	4	33.14	34.10	-1	33,037	0.00%
2018/09/11	13	32.85	1	33.00	32.90	12	33,312	0.04%
2018/09/07	1	35.00	0	0.00	34.60	1	33,685	0.00%
2018/08/31	0	0.00	2	38.20	37.50	-2	34,049	-0.01%
2018/08/30	3	38.98	4	38.46	38.20	-1	34,000	0.00%
2018/08/28	3	38.20	0	0.00	37.90	3	33,990	0.01%
2018/08/27	1	37.30	1	36.75	36.95	0	33,762	0.00%
2018/08/24	1	36.95	1	36.90	37.00	0	33,703	0.00%
2018/08/23	1	37.20	1	37.35	37.35	0	33,748	0.00%
2018/08/22	1	36.45	1	36.60	36.45	0	33,591	0.00%
2018/08/21	2	36.33	1	35.85	37.00	1	33,515	0.00%
2018/08/20	1	35.00	5	34.06	34.90	-4	33,258	-0.01%
2018/08/17	3	36.00	3	36.03	35.95	0	32,963	0.00%
2018/08/15	2	37.65	1	37.65	37.75	1	32,796	0.00%
2018/08/14	1	37.45	1	37.50	38.00	0	32,689	0.00%
2018/08/13	0	0.00	11	36.91	37.85	-11	32,452	-0.03%
2018/08/10	2	37.88	8	37.61	37.55	-6	32,335	-0.02%
2018/08/08	2	38.33	1	38.50	38.50	1	32,045	0.00%
2018/08/07	1	38.40	1	38.60	37.80	0	31,959	0.00%
2018/08/06	0	0.00	2	37.55	38.40	-2	31,876	-0.01%
2018/08/03	3	38.40	3	38.50	38.30	0	31,840	0.00%
2018/08/02	3	38.32	0	0.00	38.25	3	31,622	0.01%
2018/08/01	12	39.40	19	38.73	38.55	-7	31,208	-0.02%
2018/07/31	0	0.00	1	39.60	39.00	-1	30,949	0.00%
2018/07/30	3	39.18	0	0.00	38.85	3	30,952	0.01%
2018/07/27	4	40.83	12	40.68	40.30	-8	30,732	-0.03%
2018/07/26	8	40.75	0	0.00	41.00	8	30,091	0.03%
2018/07/25	1	37.45	2	37.60	37.80	-1	28,944	0.00%
2018/07/24	2	38.35	6	38.43	37.85	-4	28,687	-0.01%
2018/07/23	7	37.00	25	37.08	37.70	-18	28,353	-0.06%
2018/07/20	3	38.13	11	39.18	37.85	-8	28,098	-0.03%
2018/07/19	32	38.43	15	37.24	39.10	17	27,102	0.06%
2018/07/18	8	38.91	17	38.94	36.30	-9	26,238	-0.03%
2018/07/17	11	37.65	7	37.32	38.50	4	24,840	0.02%
2018/07/16	44	36.70	33.2	36.49	36.90	10.8	24,405	0.04%
2018/07/13	13	34.42	13	34.81	35.30	0	23,929	0.00%
2018/07/12	7	32.95	3	32.95	33.10	4	24,538	0.02%
2018/07/11	8	31.84	9	31.88	32.20	-1	23,919	0.00%
2018/07/10	9	32.10	9	31.93	31.30	0	23,340	0.00%
2018/07/09	11	29.90	12	29.93	30.90	-1	22,037	0.00%
2018/07/06	9	28.27	7.5	28.12	28.10	1.5	21,204	0.01%
2018/07/05	5	27.80	0	0.00	27.80	5	20,833	0.02%
2018/07/04	1	27.80	6	28.19	28.15	-5	21,097	-0.02%
2018/06/28	0	0.00	5	26.00	25.45	-5	20,663	-0.02%
2018/06/25	10	28.00	11	28.74	27.00	-1	21,130	0.00%
2018/06/22	0	0.00	10	27.70	28.00	-10	20,991	-0.05%
2018/06/21	15	27.85	1	27.00	27.90	14	20,985	0.07%
2018/06/20	13	26.58	8	27.08	27.00	5	21,129	0.02%
2018/06/19	12	26.35	7	26.29	26.30	5	21,445	0.02%
2018/06/15	10	26.00	3	25.90	26.10	7	21,482	0.03%
2018/06/14	0	0.00	10	24.80	24.70	-10	21,324	-0.05%
2018/06/13	5	25.65	0	0.00	24.75	5	21,610	0.02%
2018/06/12	5	24.60	4	24.69	25.75	1	21,844	0.00%
2018/06/11	7	24.04	22	23.94	24.00	-15	22,367	-0.07%
2018/06/08	0	0.00	5	23.50	23.30	-5	22,829	-0.02%
2018/06/07	20	23.65	2	23.35	23.35	18	23,263	0.08%
2018/06/05	0	0.00	9	23.87	23.55	-9	24,446	-0.04%
2018/06/01	2	23.00	0	0.00	23.05	2	25,229	0.01%
2018/05/29	0	0.00	1.5	22.84	22.75	-1.5	25,592	-0.01%
2018/05/28	1	22.75	0	0.00	22.80	1	25,703	0.00%
2018/05/25	5	23.55	0	0.00	23.10	5	25,810	0.02%
2018/05/24	6	23.78	1	23.60	23.65	5	25,851	0.02%
2018/05/23	9	22.97	5	22.95	22.90	4	25,890	0.02%
2018/05/22	1	22.90	0	0.00	22.65	1	26,037	0.00%
2018/05/17	1	23.00	1	23.35	23.20	0	26,496	0.00%
2018/05/16	1	22.20	3	22.42	22.30	-2	26,423	-0.01%
2018/05/15	3	22.65	0	0.00	22.70	3	26,477	0.01%
2018/05/14	2	23.10	2	23.20	23.15	0	26,886	0.00%
2018/05/11	0	0.00	1.4	22.66	22.90	-1.4	26,943	-0.01%
2018/05/10	2	21.98	20	22.18	21.95	-18	26,822	-0.07%
2018/05/09	0	0.00	4	22.50	22.45	-4	26,843	-0.01%
2018/05/08	0	0.00	2	22.55	22.60	-2	26,916	-0.01%
2018/05/04	11	21.67	1	22.05	21.85	10	26,992	0.04%
2018/05/03	2	22.00	6	21.98	21.85	-4	27,328	-0.01%
2018/04/30	0	0.00	7	22.10	22.25	-7	28,055	-0.02%
2018/04/27	11	21.78	0	0.00	21.50	11	28,147	0.04%
2018/04/26	2	22.30	13	22.44	21.00	-11	28,129	-0.04%
2018/04/24	1	24.90	0	0.00	24.65	1	30,043	0.00%
2018/04/20	7	26.35	0	0.00	26.60	7	31,914	0.02%
2018/04/19	7	25.44	7	25.24	26.00	0	31,765	0.00%
2018/04/18	4	24.83	31	24.59	25.10	-27	31,735	-0.09%
2018/04/17	18	23.06	1	23.00	22.95	17	30,391	0.06%
2018/04/13	1	23.40	23	23.42	23.30	-22	31,783	-0.07%
2018/04/12	22	23.15	2	23.25	22.95	20	32,459	0.06%
2018/04/11	2	23.03	2	22.98	23.10	0	32,598	0.00%
2018/04/10	0	0.00	1	23.50	22.75	-1	32,878	0.00%
2018/04/09	0	0.00	1	22.75	22.85	-1	32,705	0.00%
2018/04/03	0	0.00	5	22.05	22.45	-5	32,680	-0.02%
2018/04/02	0	0.00	5	22.27	22.20	-5	33,321	-0.02%
2018/03/31	11	22.35	11	22.29	22.25	0	33,665	0.00%
2018/03/30	3	21.75	5	21.78	22.45	-2	34,037	-0.01%
2018/03/29	14	21.73	6	21.93	21.10	8	34,292	0.02%
2018/03/28	13	22.55	39	22.55	22.25	-26	34,780	-0.07%
2018/03/27	10	22.72	0	0.00	22.50	10	35,612	0.03%
2018/03/26	1	22.25	2	22.65	22.40	-1	35,658	0.00%
2018/03/23	49	21.94	42.5	21.70	22.60	6.5	35,662	0.02%
2018/03/22	1	20.60	0	0.00	20.60	1	35,100	0.00%
2018/03/21	5	22.60	3	22.90	22.30	2	34,713	0.01%
2018/03/20	1	22.70	21	22.85	23.15	-20	35,738	-0.06%
2018/03/16	8	23.26	8	23.35	22.85	0	36,479	0.00%
2018/03/15	5	23.21	1	22.85	23.40	4	36,500	0.01%
2018/03/14	18	22.65	0	0.00	22.70	18	36,098	0.05%
2018/03/13	13	22.95	11	22.54	22.70	2	36,315	0.01%
2018/03/12	23	22.88	0	0.00	22.50	23	37,135	0.06%
2018/03/08	0	0.00	22	25.23	24.70	-22	36,993	-0.06%
2018/03/07	13	24.56	0	0.00	24.45	13	36,686	0.04%
2018/03/02	32	24.79	0	0.00	24.65	32	38,517	0.08%
2018/03/01	0	0.00	5	25.35	25.20	-5	39,166	-0.01%
2018/02/27	3	25.83	14	25.47	25.30	-11	40,119	-0.03%
2018/02/26	0	0.00	10	25.85	25.85	-10	40,682	-0.02%
2018/02/23	0	0.00	9	26.01	25.95	-9	41,882	-0.02%
2018/02/21	5	23.50	17.4	24.35	25.10	-12.4	43,062	-0.03%
2018/02/12	10	23.30	7	22.90	23.15	3	44,709	0.01%
2018/02/09	2	21.80	0	0.00	22.45	2	45,662	0.00%
2018/02/08	2	23.25	2	23.10	22.75	0	45,765	0.00%
2018/02/06	16	23.22	17	22.26	22.45	-1	45,631	0.00%
2018/02/02	4	23.65	3	23.95	24.20	1	44,938	0.00%
2018/02/01	8	23.82	6	23.90	23.85	2	44,976	0.00%
2018/01/31	3	23.70	1	23.45	23.90	2	44,858	0.00%
2018/01/30	10	23.03	21.2	23.36	23.80	-11.2	44,613	-0.03%
2018/01/29	2	23.60	0	0.00	23.60	2	44,175	0.00%
2018/01/26	4	24.25	8	24.60	24.40	-4	43,975	-0.01%
2018/01/25	8	24.63	6	23.68	23.35	2	43,454	0.00%
2018/01/24	2	25.15	2	25.30	25.15	0	43,046	0.00%
2018/01/23	5	25.61	8	25.68	25.80	-3	42,885	-0.01%
2018/01/22	3	26.30	8	25.84	25.65	-5	42,862	-0.01%
2018/01/19	27	25.82	26	25.53	26.40	1	42,647	0.00%
2018/01/18	13	27.52	7	27.60	25.40	6	41,939	0.01%
2018/01/17	15	27.39	11	27.46	27.35	4	41,695	0.01%
2018/01/16	13	25.86	20	26.41	27.40	-7	40,665	-0.02%
2018/01/12	17	24.20	15	24.52	24.10	2	38,812	0.01%
2018/01/11	1	23.45	18	23.58	23.55	-17	37,846	-0.04%
2018/01/10	6	23.15	5	23.34	23.60	1	37,431	0.00%
2018/01/09	9	22.70	27	22.26	22.15	-18	36,748	-0.05%
2018/01/08	3	21.25	5	21.74	22.60	-2	36,228	-0.01%
2018/01/05	6	20.47	1	20.60	20.55	5	36,017	0.01%
2018/01/04	12	20.05	0	0.00	20.30	12	35,795	0.03%