大同 (2371)-玉山-新竹券商分點個股進出

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
58.0
漲跌
▼0.9
漲幅
-1.53%
成交量
24,255張
產業
上市電機機械類股
887人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－玉山-新竹券商分點個股進出

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

玉山-新竹券商分點個股進出
玉山-新竹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
2024/05/22	3	58.10	14	58.26	58.00	-11	90,576	-0.01%
2024/05/21	1.2	59.23	4	59.33	58.90	-2.8	91,475	0.00%
2024/05/20	2	60.10	34	60.24	59.70	-32	91,288	-0.04%
2024/05/17	0	0.00	1	60.00	60.10	-1	91,264	0.00%
2024/05/16	5	59.84	21.1	59.83	59.30	-16.1	91,331	-0.02%
2024/05/15	10	60.51	9	60.96	59.80	1	91,268	0.00%
2024/05/14	46	60.72	6	60.22	60.00	40	90,961	0.04%
2024/05/13	16	60.48	28.1	61.14	61.70	-12.1	90,216	-0.01%
2024/05/10	10.1	64.05	7	63.80	64.10	3.1	88,919	0.00%
2024/05/09	42.1	66.82	86	67.12	65.00	-43.9	88,404	-0.05%
2024/05/08	45	65.96	71	66.62	66.80	-26	87,233	-0.03%
2024/05/07	19	63.11	14.2	63.46	64.20	4.8	85,613	0.01%
2024/05/06	29	63.16	6	63.25	62.70	23	84,907	0.03%
2024/05/03	40	64.06	39.3	64.70	63.80	0.7	84,286	0.00%
2024/05/02	129.2	67.49	163	66.82	65.60	-33.8	82,991	-0.04%	大買/大賣/
2024/04/30	14	65.51	141	65.75	65.40	-127	81,769	-0.16%	大賣/鉅額交易
2024/04/29	55.5	67.24	40	66.66	66.10	15.5	81,429	0.02%
2024/04/26	251.5	68.27	205	68.26	67.50	46.5	80,497	0.06%	大買/大賣/
2024/04/25	72	68.68	54.5	68.84	69.00	17.5	78,243	0.02%
2024/04/24	30	67.48	54	68.17	68.40	-24	76,509	-0.03%
2024/04/23	200	66.02	168	66.28	64.10	32	73,696	0.04%	大買/大賣/
2024/04/22	407.1	69.68	236	69.98	65.40	171.1	70,731	0.24%	大買/大賣/鉅額交易
2024/04/19	323.5	68.36	282.1	67.26	69.10	41.4	65,278	0.06%	大買/大賣/
2024/04/18	249	66.23	222	65.38	64.40	27	57,904	0.05%	大買/大賣/
2024/04/17	190.4	61.98	219	61.90	64.30	-28.6	53,106	-0.05%	大買/大賣/
2024/04/16	75	59.37	75	59.44	58.50	0	49,311	0.00%
2024/04/15	105	61.82	113	62.42	61.40	-8	47,576	-0.02%	大買/大賣/
2024/04/12	40	58.70	54.2	59.60	60.50	-14.2	43,297	-0.03%
2024/04/11	8	56.08	26.7	56.59	56.10	-18.7	39,668	-0.05%
2024/04/10	26	56.08	10	55.74	55.60	16	38,329	0.04%
2024/04/09	18	55.20	12	56.43	56.50	6	37,828	0.02%
2024/04/08	32	56.06	50	56.30	55.50	-18	36,676	-0.05%
2024/04/03	28	56.06	4	56.28	55.80	24	35,957	0.07%
2024/04/02	29	57.02	10	57.50	56.90	19	35,641	0.05%
2024/04/01	15.1	56.18	22.1	56.50	56.30	-7	34,583	-0.02%
2024/03/29	32.7	57.41	18	57.53	56.50	14.7	33,852	0.04%
2024/03/28	84	58.60	51	58.85	57.70	33	32,860	0.10%
2024/03/27	135	56.93	42.5	56.70	55.00	92.5	30,836	0.30%	大買/
2024/03/26	66.1	55.41	70.9	56.07	57.30	-4.8	28,680	-0.02%
2024/03/25	22.5	50.78	26.1	51.63	52.10	-3.6	25,924	-0.01%
2024/03/22	13.1	48.79	3	48.65	49.10	10.1	25,168	0.04%
2024/03/21	1	48.35	1.1	49.01	49.25	-0.1	24,898	0.00%
2024/03/20	6	47.37	11	47.74	47.15	-5	24,771	-0.02%
2024/03/19	10.1	48.85	0	0.00	47.65	10.1	24,685	0.04%
2024/03/18	29	48.20	28	47.84	48.20	1	24,729	0.00%
2024/03/15	43.3	48.14	43	47.10	47.10	0.3	24,833	0.00%
2024/03/14	0.1	48.90	0	0.00	48.35	0.1	24,911	0.00%
2024/03/13	0.3	49.65	2	49.53	48.65	-1.7	25,374	-0.01%
2024/03/12	1	49.90	1	49.95	49.40	0	25,446	0.00%
2024/03/11	7	51.06	2	50.10	51.10	5	25,129	0.02%
2024/03/08	6.1	51.00	10.2	50.40	50.00	-4.1	25,079	-0.02%
2024/03/07	9	53.09	10	52.14	52.50	-1	24,578	0.00%
2024/03/06	7	53.84	8	52.84	53.00	-1	24,338	0.00%
2024/03/05	0.1	52.00	6	52.12	52.20	-5.9	23,679	-0.02%
2024/03/04	12.2	53.93	18	53.66	53.00	-5.9	23,361	-0.03%
2024/03/01	23	51.97	35.2	52.20	53.40	-12.2	22,505	-0.05%
2024/02/29	26	49.61	22	49.99	51.90	4	21,476	0.02%
2024/02/27	6	48.23	11	47.56	48.40	-5	20,553	-0.02%
2024/02/26	32	47.54	22	47.62	48.15	10	20,060	0.05%
2024/02/23	10	46.35	5	46.65	46.75	5	19,334	0.03%
2024/02/22	20	46.06	3	46.47	45.40	17	18,630	0.09%
2024/02/21	1	44.60	0	44.40	44.40	1	17,449	0.01%
2024/02/20	3	44.38	1	44.15	44.00	2	17,456	0.01%
2024/02/19	15	45.27	3	45.18	45.35	12	17,640	0.07%
2024/02/16	29	44.21	3	43.97	44.10	26	17,583	0.15%
2024/02/15	2	46.30	1	46.10	46.30	1	17,157	0.01%
2024/02/05	5	44.90	1	45.00	45.00	4	16,901	0.02%
2024/02/02	11	44.95	9.1	45.13	45.30	1.9	16,724	0.01%
2024/02/01	0	0.00	6	44.99	45.15	-6	16,541	-0.04%
2024/01/31	0	0.00	1	44.25	43.85	-1	16,288	-0.01%
2024/01/30	0	0.00	1	44.00	43.55	-1	16,196	-0.01%
2024/01/29	0	0.00	1	43.85	43.70	-1	16,166	-0.01%
2024/01/25	1	43.65	0	0.00	43.55	1	16,102	0.01%
2024/01/24	0	0.00	2	43.79	44.00	-2	16,027	-0.01%
2024/01/23	1	43.30	6.6	43.02	43.30	-5.6	15,843	-0.04%
2024/01/22	1	42.10	0.2	41.85	41.90	0.8	15,250	0.01%
2024/01/19	0	0.00	1	40.00	40.40	-1	15,055	-0.01%
2024/01/17	8	39.44	6	41.59	38.90	2	14,868	0.01%
2024/01/16	1	42.45	0	0.00	42.15	1	14,429	0.01%
2024/01/15	4	44.11	0	0.00	43.35	4	14,307	0.03%
2024/01/12	1	43.25	2	42.95	43.00	-1	14,205	-0.01%
2024/01/11	4	44.39	1	44.10	44.55	3	13,967	0.02%
2024/01/10	17	45.16	13	45.35	43.85	4	13,784	0.03%
2024/01/09	4	44.80	3	43.73	45.20	1	13,044	0.01%
2024/01/08	1	43.15	2	43.10	43.00	-1	12,562	-0.01%
2024/01/05	0	0.00	1.5	42.19	42.40	-1.5	12,416	-0.01%
2024/01/03	1	41.90	0	0.00	42.25	1	12,384	0.01%
2023/12/26	1	42.20	0	0.00	41.90	1	12,484	0.01%
2023/12/22	1	41.90	0.4	42.25	41.80	0.6	12,460	0.00%
2023/12/21	2	42.53	0	0.00	42.05	2	12,706	0.02%
2023/12/20	5	41.90	7	43.57	43.50	-2	12,549	-0.02%
2023/12/19	1	40.60	7	40.60	41.10	-6	12,119	-0.05%
2023/12/18	0	0.00	1	41.45	41.10	-1	12,120	-0.01%
2023/12/15	2	42.45	0	0.00	41.15	2	12,140	0.02%
2023/12/14	39	42.59	39	42.21	42.20	0	12,057	0.00%
2023/12/13	108	43.16	108	42.35	42.35	0	12,046	0.00%	大買/大賣/
2023/12/12	80	44.39	80	44.05	44.00	0	12,480	0.00%
2023/12/11	0	0.00	8	43.32	44.10	-8	12,984	-0.06%
2023/12/08	62	42.67	50	43.07	43.10	12	12,876	0.09%
2023/12/07	14	42.07	28	42.06	42.00	-14	12,339	-0.11%
2023/12/06	31.1	40.35	31	40.42	40.20	0.1	11,933	0.00%
2023/12/05	7	41.66	12.1	42.08	41.65	-5.1	11,799	-0.04%
2023/12/01	0	0.00	1	40.20	40.05	-1	11,742	-0.01%
2023/11/30	0.4	40.48	0	0.00	40.35	0.4	12,005	0.00%
2023/11/29	0	0.00	1	40.80	40.85	-1	12,862	-0.01%
2023/11/28	6	40.59	0	0.00	40.50	6	12,710	0.05%
2023/11/27	5	40.58	1	40.30	40.45	4	12,563	0.03%
2023/11/24	1	40.60	0.1	40.70	40.10	0.9	12,470	0.01%
2023/11/23	4	38.88	17	38.70	38.80	-13	12,257	-0.11%
2023/11/22	19	38.21	2	38.15	38.10	17	12,272	0.14%
2023/11/21	1	38.45	0	0.00	38.45	1	12,316	0.01%
2023/11/20	6	38.58	0	0.00	38.45	6	12,360	0.05%
2023/11/17	2	38.55	0	0.00	38.30	2	12,353	0.02%
2023/11/16	11	38.13	0	0.00	38.80	11	12,346	0.09%
2023/11/15	1	36.95	15	37.09	36.90	-14	11,939	-0.12%
2023/11/14	5	36.30	0	0.00	36.30	5	11,891	0.04%
2023/11/09	10	36.60	0	0.00	36.60	10	12,331	0.08%
2023/11/08	0.2	37.20	0	0.00	36.80	0.2	12,513	0.00%
2023/11/06	0	0.00	1	37.35	36.95	-1	13,005	-0.01%
2023/11/02	0	0.00	5	36.50	36.30	-5	13,822	-0.04%
2023/10/31	0	36.46	6	36.02	35.80	-6	13,983	-0.04%
2023/10/27	6.1	37.00	5	37.65	37.15	1.1	14,306	0.01%
2023/10/26	5.1	37.70	0	0.00	37.30	5.1	14,774	0.03%
2023/10/24	0.1	38.10	0	0.00	38.40	0.1	15,360	0.00%
2023/10/23	0	38.95	8	38.75	38.50	-8	15,823	-0.05%
2023/10/20	0	38.75	4	38.71	38.60	-4	15,995	-0.02%
2023/10/18	0	39.90	0	0.00	40.10	0	16,362	0.00%
2023/10/17	0	0.00	1	41.00	41.00	-1	16,531	-0.01%
2023/10/16	0	41.95	0	0.00	41.70	0	17,123	0.00%
2023/10/12	0.3	44.15	0	0.00	44.10	0.3	19,531	0.00%
2023/10/06	4.1	43.87	0	0.00	43.65	4.1	21,305	0.02%
2023/10/05	3	44.33	3	45.00	44.45	0	21,861	0.00%
2023/10/04	0	42.95	1	43.15	43.15	-1	22,495	0.00%
2023/10/03	1.1	43.63	0	0.00	43.35	1.1	22,895	0.00%
2023/10/02	2.1	44.27	1.3	44.52	44.10	0.8	23,583	0.00%
2023/09/28	0	0.00	0.2	44.42	44.40	-0.2	24,060	0.00%
2023/09/26	0.1	44.20	0.1	45.00	44.05	0	25,045	0.00%
2023/09/25	3	44.85	2	45.00	44.40	1	25,420	0.00%
2023/09/22	6	44.67	6	44.25	44.65	0	26,219	0.00%
2023/09/21	0.1	43.99	0	0.00	43.85	0.1	26,819	0.00%
2023/09/20	3.5	44.50	0	0.00	44.35	3.5	27,851	0.01%
2023/09/19	2	46.25	26.5	45.44	45.35	-24.5	28,965	-0.08%
2023/09/18	12	44.72	0	0.00	44.80	12	30,060	0.04%
2023/09/15	3	44.32	0	0.00	44.75	3	31,694	0.01%
2023/09/14	32	44.45	4	45.00	44.50	28	32,984	0.08%
2023/09/13	19	49.18	14	48.34	48.55	5	32,957	0.02%
2023/09/12	0	0.00	1	48.20	48.20	-1	35,268	0.00%
2023/09/11	4	48.11	2	48.25	48.20	2	36,414	0.01%
2023/09/08	0	0.00	8	48.84	48.75	-8	36,555	-0.02%
2023/09/07	9	48.21	0	0.00	48.60	9	36,697	0.02%
2023/09/06	1	47.05	4	48.00	48.45	-3	36,960	-0.01%
2023/09/05	5	45.86	8	45.88	47.80	-3	37,121	-0.01%
2023/09/04	13	45.80	62	48.60	46.35	-49	37,065	-0.13%
2023/09/01	10	51.20	1	50.90	50.80	9	36,376	0.02%
2023/08/30	3	51.33	0	0.00	51.30	3	37,188	0.01%
2023/08/29	2	51.20	4	51.25	51.30	-2	37,936	-0.01%
2023/08/28	0	0.00	0.3	50.10	50.00	-0.3	38,633	0.00%
2023/08/25	0	0.00	0.6	51.50	51.20	-0.6	40,146	0.00%
2023/08/24	0.5	50.60	0.9	50.80	51.00	-0.4	41,339	0.00%
2023/08/23	0	49.95	10	49.90	50.10	-10	42,583	-0.02%
2023/08/22	4.5	49.66	7	49.72	49.50	-2.5	43,485	-0.01%
2023/08/21	0.5	50.80	1	50.40	50.40	-0.5	44,155	0.00%
2023/08/18	1.1	50.86	1	51.10	50.60	0.1	44,402	0.00%
2023/08/17	2	51.65	2	52.10	52.20	0	44,375	0.00%
2023/08/15	16	50.57	37	51.18	51.50	-21	44,880	-0.05%
2023/08/14	20	50.84	0	0.00	50.70	20	45,647	0.04%
2023/08/11	0	0.00	1	51.65	51.70	-1	45,956	0.00%
2023/08/10	5.2	51.57	5	49.70	49.70	0.2	46,275	0.00%
2023/08/09	10	52.57	8	51.79	51.60	2	47,828	0.00%
2023/08/08	11	51.51	15	51.75	52.00	-4	48,881	-0.01%
2023/08/04	0.4	49.00	0	0.00	49.10	0.4	48,602	0.00%
2023/08/02	1.2	49.95	0.2	49.15	48.90	1	48,614	0.00%
2023/08/01	0.2	49.80	1	49.75	49.60	-0.8	48,699	0.00%
2023/07/31	2	50.50	2	49.78	49.50	0	48,511	0.00%
2023/07/28	2.3	49.02	40	48.85	48.55	-37.7	48,043	-0.08%
2023/07/27	2.2	49.40	0	0.00	49.35	2.2	47,803	0.00%
2023/07/26	11.1	51.65	2	50.80	50.30	9.1	47,496	0.02%
2023/07/25	0.2	51.70	0	0.00	51.30	0.2	46,907	0.00%
2023/07/24	1.2	52.67	21	51.71	51.00	-19.8	46,661	-0.04%
2023/07/21	1	52.90	3	52.90	52.80	-2	46,230	0.00%
2023/07/20	5	52.60	26	52.55	52.60	-21	46,001	-0.05%
2023/07/19	34	51.51	23.3	51.98	51.30	10.7	45,630	0.02%
2023/07/18	11	50.35	5.5	50.31	51.00	5.5	44,970	0.01%
2023/07/17	28.2	49.42	48.6	49.57	49.10	-20.4	43,990	-0.05%
2023/07/14	52.4	55.23	21	55.44	54.30	31.4	42,403	0.07%
2023/07/13	58	54.88	21	54.75	54.20	37	41,091	0.09%
2023/07/12	8	53.30	12	54.01	54.10	-4	40,629	-0.01%
2023/07/11	5.3	54.22	6.4	55.09	54.20	-1.1	40,040	0.00%
2023/07/10	7	53.71	15	54.45	53.10	-8	39,308	-0.02%
2023/07/07	3.1	54.37	2	54.40	54.60	1.1	38,917	0.00%
2023/07/06	4	55.60	28.1	55.60	55.30	-24.1	38,123	-0.06%
2023/07/05	18	55.06	5	55.38	54.80	13	37,616	0.03%
2023/07/04	14	56.49	97.1	56.33	56.00	-83.1	37,100	-0.22%
2023/07/03	21.3	56.57	53.3	56.76	56.60	-32	36,606	-0.09%
2023/06/30	9	54.47	8.5	54.95	54.30	0.5	35,940	0.00%
2023/06/29	18	54.04	8	54.59	55.00	10	35,190	0.03%
2023/06/28	22	53.80	43	54.28	54.50	-21	34,879	-0.06%
2023/06/27	149	52.97	36	52.98	52.20	113	34,017	0.33%	大買/鉅額交易
2023/06/26	42.5	52.62	109.4	52.06	53.90	-66.8	32,824	-0.20%	大賣/
2023/06/21	31	50.46	166	51.34	51.70	-135	31,520	-0.43%	大賣/鉅額交易
2023/06/20	92	48.62	37	49.08	49.95	55	29,760	0.18%
2023/06/19	13.3	45.96	15.7	45.77	46.20	-2.5	27,664	-0.01%
2023/06/16	205	46.40	40.3	46.40	45.85	164.7	26,909	0.61%	大買/鉅額交易
2023/06/15	23	42.46	27.5	44.38	45.80	-4.5	24,277	-0.02%
2023/06/14	3	41.75	11	41.65	41.65	-8	23,131	-0.03%
2023/06/13	5	41.26	0	0.00	41.40	5	22,936	0.02%
2023/06/12	5	41.46	3	41.35	41.30	2	22,698	0.01%
2023/06/09	5	40.42	6	40.44	40.70	-1	22,253	0.00%
2023/06/08	5.5	41.29	0	0.00	40.60	5.5	21,933	0.03%
2023/06/07	4	41.20	0	0.00	41.15	4	21,747	0.02%
2023/06/06	11	41.77	0	0.00	40.90	11	21,565	0.05%
2023/06/05	3.5	41.76	14	41.59	41.50	-10.5	21,405	-0.05%
2023/06/02	17	42.12	3	41.73	41.65	14	21,057	0.07%
2023/06/01	16.1	42.24	17	42.06	41.70	-0.9	20,241	0.00%
2023/05/31	7	41.37	5	41.85	42.30	2	19,439	0.01%
2023/05/30	11	40.54	14.4	40.77	40.80	-3.4	17,792	-0.02%
2023/05/29	21	40.02	12	40.12	40.10	9	16,540	0.05%
2023/05/26	2.2	39.95	1	40.50	40.15	1.2	15,217	0.01%
2023/05/25	4	38.91	7	39.11	39.65	-3	14,265	-0.02%
2023/05/24	5	38.00	8	38.06	38.40	-3	13,437	-0.02%
2023/05/23	1	37.95	6	38.13	37.80	-5	13,221	-0.04%
2023/05/22	6	38.48	7	38.36	38.35	-1	13,054	-0.01%
2023/05/19	5	38.46	1	38.70	38.00	4	12,836	0.03%
2023/05/18	5	39.16	22	39.09	39.15	-17	12,236	-0.14%
2023/05/17	3	38.10	18.6	37.45	37.85	-15.6	11,459	-0.14%
2023/05/16	17	38.66	5	38.17	38.05	12	10,956	0.11%
2023/05/15	52	38.37	42	38.63	38.00	10	10,298	0.10%
2023/05/12	13	34.85	157.1	35.86	37.40	-144.1	8,529	-1.69%	大賣/鉅額交易
2023/05/11	3	34.35	3	34.47	34.00	0	7,137	0.00%
2023/05/10	0	0.00	5	33.16	33.60	-5	6,829	-0.07%
2023/05/09	0	0.00	2	34.00	33.60	-2	6,776	-0.03%
2023/05/08	1	34.10	14	33.65	34.35	-13	6,657	-0.20%
2023/05/04	1	33.65	15	33.70	33.70	-14	6,400	-0.22%
2023/05/03	2	33.43	1	33.35	33.40	1	6,377	0.02%
2023/05/02	0	0.00	0.1	33.50	33.65	-0.1	6,371	0.00%
2023/04/27	1.1	32.52	0	0.00	32.55	1.1	6,285	0.02%
2023/04/26	0.1	32.45	0	0.00	32.80	0.1	6,283	0.00%
2023/04/25	0	0.00	4	32.40	32.35	-4	6,326	-0.06%
2023/04/21	3	32.50	0	0.00	32.35	3	6,285	0.05%
2023/04/20	0.3	32.85	3	32.73	32.85	-2.7	6,249	-0.04%
2023/04/19	1	33.00	0	0.00	32.90	1	6,223	0.02%
2023/04/18	1	33.50	0	0.00	33.30	1	6,184	0.02%
2023/04/17	0	0.00	4	33.65	33.60	-4	6,162	-0.06%
2023/04/14	4	33.41	0	0.00	33.40	4	6,141	0.07%
2023/04/13	1	33.75	0	0.00	33.55	1	6,147	0.02%
2023/04/12	0	0.00	8	33.70	33.80	-8	6,179	-0.13%
2023/04/11	0	0.00	2	33.60	33.25	-2	6,256	-0.03%
2023/04/10	0.3	33.15	12	33.08	33.20	-11.7	6,247	-0.19%
2023/04/06	2.1	32.80	0	0.00	32.85	2.1	6,257	0.03%
2023/03/31	1	32.90	0	0.00	33.00	1	6,246	0.02%
2023/03/30	4	33.25	0	0.00	33.15	4	6,215	0.06%
2023/03/29	22.1	34.10	21.4	33.72	33.45	0.7	6,199	0.01%
2023/03/28	11	33.38	7	33.35	34.30	4	5,978	0.07%
2023/03/23	0	0.00	10	32.50	32.50	-10	6,263	-0.16%
2023/03/22	3	32.45	0	0.00	32.45	3	6,443	0.05%
2023/03/21	0	32.65	1	32.55	32.50	-1	6,667	-0.01%
2023/03/20	2	32.25	10	32.25	32.25	-8	6,767	-0.12%
2023/03/17	1	32.20	0	0.00	32.35	1	7,059	0.01%
2023/03/16	3.3	32.01	1.5	32.07	31.95	1.8	7,218	0.02%
2023/03/15	2.1	32.80	0	0.00	32.60	2.1	7,592	0.03%
2023/03/13	0.2	32.80	10	32.60	33.20	-9.8	7,703	-0.13%
2023/03/10	1	33.25	0	0.00	33.15	1	7,707	0.01%
2023/03/09	0	0.00	10	34.15	34.15	-10	7,570	-0.13%
2023/03/08	14	34.72	15.2	34.52	34.60	-1.2	7,589	-0.02%
2023/03/07	15	34.13	1.3	34.27	34.25	13.7	7,314	0.19%
2023/03/06	10	33.85	0.1	34.00	33.90	9.9	7,189	0.14%
2023/03/02	1.1	33.16	0	0.00	33.30	1.1	7,194	0.02%
2023/03/01	0.1	33.30	0	0.00	33.20	0.1	7,163	0.00%
2023/02/24	3	33.72	0	0.00	33.50	3	7,146	0.04%
2023/02/23	1	33.80	0.2	33.95	33.80	0.8	7,143	0.01%
2023/02/22	5	34.03	0	0.00	33.80	5	7,228	0.07%
2023/02/21	17	34.17	15	34.29	34.20	2	7,255	0.03%
2023/02/20	11	34.20	0	0.00	34.15	11	7,239	0.15%
2023/02/15	0	0.00	5	34.50	34.15	-5	7,481	-0.07%
2023/02/10	1	33.40	0	0.00	33.20	1	7,679	0.01%
2023/02/07	0	0.00	10	34.35	34.30	-10	7,734	-0.13%
2023/02/06	0	0.00	1	34.50	34.40	-1	7,743	-0.01%
2023/02/02	0	0.00	0.1	34.65	34.30	-0.1	7,698	0.00%
2023/02/01	0	0.00	0.1	34.30	34.25	-0.1	7,663	0.00%
2023/01/31	0	0.00	0.1	34.25	34.20	-0.1	7,670	0.00%
2023/01/17	0.1	33.20	0	0.00	33.15	0.1	7,632	0.00%
2023/01/16	1	32.85	0	0.00	32.90	1	7,698	0.01%
2023/01/13	0.7	33.29	0	0.00	32.95	0.7	7,741	0.01%
2023/01/12	1	33.70	0	0.00	33.65	1	7,779	0.01%
2023/01/10	0.2	33.75	0	0.00	33.85	0.2	7,870	0.00%
2023/01/06	0	0.00	3	33.95	33.95	-3	8,001	-0.04%
2022/12/30	12	34.48	0	0.00	34.50	12	8,188	0.15%
2022/12/29	3	34.50	3	34.43	34.15	0	8,061	0.00%
2022/12/28	2	34.05	0	0.00	34.25	2	7,884	0.03%
2022/12/27	0	0.00	1	33.75	34.10	-1	7,905	-0.01%
2022/12/26	8	33.90	0	0.00	33.75	8	7,904	0.10%
2022/12/23	8	33.38	0	0.00	33.70	8	8,014	0.10%
2022/12/22	15	33.84	0	0.00	33.70	15	8,053	0.19%
2022/12/20	1	33.95	1	34.60	33.95	0	8,256	0.00%
2022/12/19	1	34.85	6	34.91	34.70	-5	8,403	-0.06%
2022/12/16	5	35.25	1.1	35.10	35.30	3.9	8,250	0.05%
2022/12/15	23	35.15	13.3	35.20	35.05	9.7	8,054	0.12%
2022/12/14	3	34.30	15.2	34.62	34.85	-12.2	7,878	-0.15%
2022/12/13	0	0.00	1	34.30	34.35	-1	7,706	-0.01%
2022/12/12	1	33.65	1	33.45	33.70	0	7,556	0.00%
2022/12/09	12	34.15	1	34.35	33.85	11	7,545	0.15%
2022/12/08	27	33.61	25	33.57	33.40	2	7,324	0.03%
2022/12/07	3.1	33.75	3	34.00	34.00	0.1	7,139	0.00%
2022/11/28	0	0.00	1	31.75	31.65	-1	6,731	-0.01%
2022/11/25	2	31.80	0	0.00	31.85	2	6,772	0.03%
2022/11/21	0.1	31.80	0	0.00	31.85	0.1	7,722	0.00%
2022/11/18	0.2	31.20	0	0.00	32.25	0.2	7,765	0.00%
2022/11/15	0.1	31.85	0	0.00	32.00	0.1	7,748	0.00%
2022/11/11	0	0.00	0.1	32.00	31.75	-0.1	8,455	0.00%
2022/11/08	1	30.75	0	0.00	30.85	1	8,894	0.01%
2022/11/04	0.4	29.88	0	0.00	30.30	0.4	9,104	0.00%
2022/11/03	0.1	30.80	0	0.00	30.50	0.1	9,081	0.00%
2022/10/28	0.1	30.85	0	0.00	30.80	0.1	9,309	0.00%
2022/10/26	0.1	31.40	0	0.00	31.25	0.1	9,443	0.00%
2022/10/24	0.2	31.87	0	0.00	31.80	0.2	9,432	0.00%
2022/10/21	0	0.00	1.1	32.27	32.45	-1.1	9,452	-0.01%
2022/10/14	0	0.00	1	32.20	32.25	-1	9,659	-0.01%
2022/10/13	0.1	31.85	6	32.20	31.95	-5.9	9,677	-0.06%
2022/10/11	1	32.85	1	32.65	32.80	0	9,986	0.00%
2022/10/06	0	0.00	2	33.15	33.05	-2	10,323	-0.02%
2022/10/05	0	0.00	1.1	33.00	33.05	-1.1	10,638	-0.01%
2022/10/04	0	0.00	0.1	33.00	32.95	-0.1	10,707	0.00%
2022/10/03	10	31.61	0	0.00	31.85	10	10,659	0.09%
2022/09/30	1.4	30.69	0	0.00	31.80	1.4	10,744	0.01%
2022/09/29	42	32.18	3.1	31.77	31.75	38.9	10,748	0.36%
2022/09/28	1	32.30	1	32.10	32.10	0	10,742	0.00%
2022/09/27	0	0.00	50	32.30	32.90	-50	10,652	-0.47%
2022/09/26	4.2	32.18	7	31.85	32.65	-2.8	10,692	-0.03%
2022/09/23	4	32.90	5	32.95	32.85	-1	10,740	-0.01%
2022/09/15	2.1	32.86	0	0.00	32.85	2.1	10,789	0.02%
2022/09/14	2.1	32.55	5	32.63	32.60	-3	10,921	-0.03%
2022/09/13	1	32.75	0	0.00	32.80	1	10,902	0.01%
2022/09/12	2	32.80	0	0.00	32.70	2	10,941	0.02%
2022/09/08	1	33.00	0	0.00	32.95	1	10,934	0.01%
2022/09/06	20.1	33.15	0	0.00	33.30	20.1	12,181	0.17%
2022/09/05	10	33.85	0	33.87	33.80	10	12,043	0.08%
2022/09/02	1	34.15	0.2	34.51	34.10	0.8	12,119	0.01%
2022/08/31	2	34.35	1	34.30	34.50	1	12,204	0.01%
2022/08/30	1	34.30	64.1	36.44	34.30	-63.1	12,316	-0.51%
2022/08/29	0	0.00	2	35.10	35.15	-2	11,683	-0.02%
2022/08/25	1	34.60	0	0.00	34.85	1	11,599	0.01%
2022/08/18	2	35.80	5	35.48	35.40	-3	11,395	-0.03%
2022/08/17	1	35.00	11.3	35.63	35.60	-10.3	11,146	-0.09%
2022/08/16	0	0.00	0.2	34.85	34.95	-0.2	10,898	0.00%
2022/08/15	4	34.48	2	34.45	34.50	2	11,085	0.02%
2022/08/12	0	0.00	0.1	34.60	34.60	-0.1	11,276	0.00%
2022/08/11	0	0.00	0.1	33.60	33.45	-0.1	11,160	0.00%
2022/08/10	1.1	33.25	0	0.00	33.10	1.1	11,265	0.01%
2022/08/08	0	0.00	1	33.30	33.50	-1	11,695	-0.01%
2022/08/05	2	33.38	0	0.00	33.35	2	11,799	0.02%
2022/08/04	1.1	33.09	0	0.00	33.05	1.1	11,853	0.01%
2022/08/02	10.5	33.41	0	0.00	33.60	10.5	12,017	0.09%
2022/08/01	0.1	34.25	0	0.00	34.20	0.1	12,061	0.00%
2022/07/27	0	0.00	0.1	35.50	35.45	-0.1	12,658	0.00%
2022/07/26	0	0.00	15.1	35.48	35.60	-15.1	12,800	-0.12%
2022/07/25	0	0.00	5	35.50	35.55	-5	12,772	-0.04%
2022/07/22	0	0.00	11	35.70	35.60	-11	12,777	-0.09%
2022/07/21	6	35.50	1	35.45	35.70	5	12,794	0.04%
2022/07/19	5	35.50	27.1	35.94	35.85	-22.1	12,733	-0.17%
2022/07/18	10	35.00	0.1	35.30	35.15	10	12,425	0.08%
2022/07/15	0	0.00	0	34.90	35.00	0	12,458	0.00%
2022/07/14	0	33.80	0	0.00	34.40	0	12,320	0.00%
2022/07/13	0	0.00	0.2	33.97	34.20	-0.2	12,307	0.00%
2022/07/12	0.2	32.25	0	0.00	32.40	0.2	12,078	0.00%
2022/07/11	0.1	32.91	0	0.00	32.85	0.1	12,144	0.00%
2022/07/08	0.1	33.15	0	0.00	33.15	0.1	12,279	0.00%
2022/07/07	0	0.00	10	32.80	33.40	-10	12,352	-0.08%
2022/07/06	0	0.00	5	33.30	33.10	-5	12,315	-0.04%
2022/07/04	1.1	33.25	0	0.00	33.70	1.1	12,632	0.01%
2022/07/01	0.7	33.08	241	32.78	32.45	-240.3	12,803	-1.88%	大賣/鉅額交易
2022/06/30	0.1	33.81	10	33.95	33.90	-9.9	12,758	-0.08%
2022/06/29	0	0.00	1	34.15	34.40	-1	12,863	-0.01%
2022/06/28	10	34.15	0	0.00	34.10	10	13,096	0.08%
2022/06/27	40	34.31	0	0.00	34.05	40	13,382	0.30%
2022/06/24	1	34.20	0	0.00	34.05	1	13,842	0.01%
2022/06/22	1.2	33.76	20	34.00	34.05	-18.8	14,750	-0.13%
2022/06/17	5.1	34.34	210	34.04	34.35	-204.9	17,193	-1.19%	大賣/鉅額交易
2022/06/16	76.1	34.82	43	34.88	34.20	33.1	18,656	0.18%
2022/06/15	2	36.55	13	36.45	36.70	-11	20,603	-0.05%
2022/06/14	0	0.00	12	35.94	35.85	-12	21,426	-0.06%
2022/06/13	0	0.00	7.1	36.10	36.15	-7.1	22,475	-0.03%
2022/06/10	0	0.00	28	36.46	36.30	-28	22,690	-0.12%
2022/06/09	9	36.34	16	36.49	36.50	-7	22,969	-0.03%
2022/06/08	0	0.00	40	36.45	36.45	-40	23,149	-0.17%
2022/06/07	5	35.84	13	36.05	36.20	-8	23,282	-0.03%
2022/06/06	0	0.00	1	35.60	35.75	-1	23,407	0.00%
2022/06/02	10	35.28	35	35.05	35.00	-25	23,683	-0.11%
2022/06/01	0	0.00	2	35.35	35.45	-2	23,999	-0.01%
2022/05/31	28	35.69	2	35.30	35.30	26	24,237	0.11%
2022/05/30	10	36.08	53	36.06	35.90	-43	24,493	-0.18%
2022/05/27	15	36.28	1	36.20	36.10	14	24,681	0.06%
2022/05/26	5	35.75	6	36.06	36.15	-1	25,036	0.00%
2022/05/25	0	0.00	2	36.20	36.20	-2	25,102	-0.01%
2022/05/24	20	36.15	1	36.20	36.10	19	25,222	0.08%
2022/05/23	53	35.83	16	36.05	35.35	37	25,134	0.15%
2022/05/20	11	36.10	62	36.01	36.00	-51	24,981	-0.20%
2022/05/19	5	35.05	6	35.08	35.60	-1	25,058	0.00%
2022/05/18	0	0.00	1	35.50	35.35	-1	25,170	0.00%
2022/05/17	5	35.35	4	35.09	35.30	1	25,515	0.00%
2022/05/16	2	34.60	13	35.03	35.30	-11	25,394	-0.04%
2022/05/13	10	33.75	0	0.00	33.95	10	25,052	0.04%
2022/05/12	5.1	33.10	1.4	32.68	33.20	3.7	25,073	0.01%
2022/05/11	1.2	31.99	0	0.00	32.80	1.2	25,047	0.00%
2022/05/10	6.2	32.64	0	0.00	32.70	6.2	24,929	0.02%
2022/05/09	13	33.59	33	33.01	33.00	-20	24,958	-0.08%
2022/05/06	5.1	34.23	2	34.25	34.10	3.1	24,941	0.01%
2022/05/05	8	34.77	0	0.00	34.95	8	24,912	0.03%
2022/05/04	3	35.08	2.1	35.26	35.05	0.9	24,948	0.00%
2022/05/03	102	34.25	2	34.30	34.30	100	24,829	0.40%	大買/
2022/04/27	0	0.00	25	33.35	33.30	-25	24,889	-0.10%
2022/04/26	3	33.67	0	33.70	33.70	3	24,903	0.01%
2022/04/25	0	0.00	2	33.53	33.55	-2	24,907	-0.01%
2022/04/21	29.2	33.61	15	33.61	33.50	14.2	25,180	0.06%
2022/04/20	20	33.90	0	0.00	33.95	20	25,166	0.08%
2022/04/19	1	33.55	0	0.00	33.85	1	25,311	0.00%
2022/04/18	14	33.92	1	34.05	33.90	13	25,523	0.05%
2022/04/15	52	34.34	3	34.25	34.10	49	25,545	0.19%
2022/04/14	30	34.90	0	0.00	34.80	30	25,687	0.12%
2022/04/13	19	35.11	0	0.00	34.90	19	25,680	0.07%
2022/04/12	1	35.30	1	35.30	35.25	0	25,693	0.00%
2022/04/11	37	35.34	24	35.64	35.55	13	25,952	0.05%
2022/04/08	0	0.00	1	35.40	35.40	-1	26,223	0.00%
2022/04/07	39.8	35.31	2	35.28	34.90	37.8	26,229	0.14%
2022/04/06	49.2	35.87	1.1	36.13	35.90	48.1	26,136	0.18%
2022/04/01	32	36.16	22	36.10	36.25	10	26,209	0.04%
2022/03/31	1	35.75	2	36.60	35.75	-1	26,506	0.00%
2022/03/30	39	36.66	12	36.49	36.15	27	26,436	0.10%
2022/03/29	50	36.47	18	36.45	36.50	32	26,437	0.12%
2022/03/28	19	35.71	13.4	35.77	35.20	5.6	26,632	0.02%
2022/03/25	5.6	36.42	12	36.48	36.90	-6.4	27,001	-0.02%
2022/03/24	6	35.85	3	36.43	36.40	3	26,915	0.01%
2022/03/23	9.1	36.12	49.1	36.13	36.20	-40	26,585	-0.15%
2022/03/22	6	34.73	26	34.71	35.00	-20	25,909	-0.08%
2022/03/21	17.1	33.29	25	33.90	33.20	-7.9	25,769	-0.03%
2022/03/18	14.1	35.44	91	35.47	34.80	-76.9	27,186	-0.28%
2022/03/17	18	34.18	186.2	34.32	34.55	-168.2	25,792	-0.65%	大賣/鉅額交易
2022/03/16	12	33.76	11.4	33.53	33.90	0.6	27,012	0.00%
2022/03/15	0	0.00	7	32.60	32.35	-7	27,180	-0.03%
2022/03/14	0	0.00	4.1	32.31	32.75	-4.1	27,649	-0.01%
2022/03/11	0	0.00	1.1	32.12	32.05	-1.1	28,443	0.00%
2022/03/10	22	31.81	4	31.91	31.95	18	28,427	0.06%
2022/03/09	40	31.88	20	32.00	31.90	20	28,570	0.07%
2022/03/08	1	31.20	33	31.57	31.90	-32	29,096	-0.11%
2022/03/07	22	31.85	4	31.94	31.60	18	29,577	0.06%
2022/03/04	0	0.00	5	32.69	32.75	-5	30,483	-0.02%
2022/03/03	10	33.00	5.2	32.89	32.45	4.8	30,872	0.02%
2022/03/01	3	32.55	18.5	32.13	32.55	-15.5	32,177	-0.05%
2022/02/25	0	0.00	2	31.25	31.25	-2	32,779	-0.01%
2022/02/24	4.2	30.65	20	30.90	30.45	-15.8	34,164	-0.05%
2022/02/23	0	0.00	1	31.55	31.45	-1	35,556	0.00%
2022/02/22	30	31.83	5	32.00	31.75	25	39,053	0.06%
2022/02/21	0	0.00	0.1	32.00	31.85	-0.1	40,997	0.00%
2022/02/17	11	31.69	7.5	31.52	31.95	3.5	42,519	0.01%
2022/02/16	10	30.91	0.1	30.80	30.75	9.9	43,007	0.02%
2022/02/15	0	0.00	0.1	30.55	30.45	-0.1	43,372	0.00%
2022/02/14	40.3	30.55	0	0.00	29.95	40.3	43,669	0.09%
2022/02/11	0	0.00	0.2	30.90	30.90	-0.2	45,067	0.00%
2022/02/10	2	30.50	1	30.50	30.80	1	45,411	0.00%
2022/02/09	10	30.70	0	0.00	30.80	10	46,139	0.02%
2022/02/08	21	30.44	2.6	30.38	30.50	18.4	46,422	0.04%
2022/02/07	0	0.00	0.1	29.73	29.70	-0.1	46,905	0.00%
2022/01/26	0	0.00	3	28.38	28.70	-3	46,992	-0.01%
2022/01/25	35	28.60	12	28.46	28.25	23	47,247	0.05%
2022/01/24	1.2	28.98	3	29.40	29.35	-1.8	47,641	0.00%
2022/01/21	2	29.70	0	0.00	29.55	2	48,276	0.00%
2022/01/20	0	0.00	2	30.13	30.00	-2	49,168	0.00%
2022/01/19	2	29.98	12	29.92	29.85	-10	49,845	-0.02%
2022/01/18	6	30.27	2	30.40	30.30	4	50,404	0.01%
2022/01/17	4	30.08	5	29.94	30.20	-1	50,731	0.00%
2022/01/14	25	30.04	21	29.81	29.85	4	51,242	0.01%
2022/01/13	15	30.72	10	30.80	30.70	5	51,732	0.01%
2022/01/12	1	31.10	2	30.90	31.05	-1	52,645	0.00%
2022/01/11	29	30.48	51	30.45	30.35	-22	53,634	-0.04%
2022/01/10	3	31.22	24	31.21	31.15	-21	54,662	-0.04%
2022/01/07	5	31.36	111	31.48	31.50	-106	56,112	-0.19%	大賣/鉅額交易
2022/01/06	7	31.80	13	31.90	32.15	-6	58,624	-0.01%
2022/01/05	7	31.91	2.1	32.06	31.80	4.9	60,498	0.01%
2022/01/04	2	32.15	9	32.30	32.40	-7	61,223	-0.01%
2022/01/03	13	33.05	5	32.72	32.80	8	62,833	0.01%
2021/12/30	1	32.40	1	32.35	32.60	0	64,549	0.00%
2021/12/29	3.5	32.28	5	32.39	32.40	-1.5	66,296	0.00%
2021/12/28	31.1	32.27	4	32.36	32.25	27.1	67,519	0.04%
2021/12/27	9	32.22	13	32.19	32.30	-4	68,276	-0.01%
2021/12/24	9	31.65	5	31.80	31.60	4	69,052	0.01%
2021/12/23	4	31.75	7	31.79	31.65	-3	69,663	0.00%
2021/12/22	1.4	31.36	5	31.65	31.75	-3.6	71,310	-0.01%
2021/12/21	52	31.42	67	31.47	31.75	-15	72,225	-0.02%
2021/12/20	56	32.09	10	32.06	32.15	46	73,784	0.06%
2021/12/17	50	31.83	13	31.99	31.90	37	79,917	0.05%
2021/12/16	35	31.66	11	31.86	31.55	24	84,693	0.03%
2021/12/15	30.6	31.38	52	31.38	31.40	-21.4	91,212	-0.02%
2021/12/14	214	32.37	115.9	32.91	31.90	98.2	93,039	0.11%	大買/大賣/
2021/12/13	73.5	31.15	38	31.22	31.50	35.5	90,912	0.04%
2021/12/10	96.5	31.10	70.2	31.38	30.45	26.3	89,869	0.03%
2021/12/09	108	32.98	145	32.78	32.85	-37	87,725	-0.04%	大買/大賣/
2021/12/08	59	34.25	21	34.01	33.90	38	86,923	0.04%
2021/12/07	24	34.85	14	35.03	34.45	10	86,353	0.01%
2021/12/06	13.3	34.27	10	34.22	34.15	3.3	85,453	0.00%
2021/12/03	18	34.58	11	34.74	34.60	7	85,788	0.01%
2021/12/02	26	34.53	21	34.44	34.00	5	85,774	0.01%
2021/12/01	20	35.37	11	35.25	35.05	9	85,773	0.01%
2021/11/30	17	35.52	35	35.67	35.60	-18	85,693	-0.02%
2021/11/29	91	35.08	9	34.98	35.00	82	86,284	0.10%
2021/11/26	31.8	35.95	4	35.95	35.60	27.8	87,332	0.03%
2021/11/25	99.1	37.01	26	37.27	36.70	73.1	87,346	0.08%
2021/11/24	22	37.61	25.1	37.49	37.60	-3.1	88,214	0.00%
2021/11/23	35	38.76	32.1	38.63	37.75	2.9	88,078	0.00%
2021/11/22	90.1	38.49	43.1	38.43	38.50	47	87,833	0.05%
2021/11/19	43	38.46	70.4	38.44	38.85	-27.4	86,945	-0.03%
2021/11/18	33.2	35.62	55.3	35.66	36.20	-22.1	84,338	-0.03%
2021/11/17	31	33.51	162.3	34.01	34.80	-131.3	83,529	-0.16%	大賣/鉅額交易
2021/11/16	48	33.10	13.1	33.03	33.05	34.9	84,033	0.04%
2021/11/15	113.7	31.93	5	31.90	31.65	108.7	83,579	0.13%	大買/鉅額交易
2021/11/12	64	32.42	5	32.71	32.40	59	82,778	0.07%
2021/11/11	5	32.64	0	0.00	32.75	5	82,458	0.01%
2021/11/10	18.3	32.72	8	32.52	32.75	10.3	82,591	0.01%
2021/11/09	11	34.62	4	34.70	34.50	7	81,346	0.01%
2021/11/08	3	34.77	11	34.88	34.60	-8	81,068	-0.01%
2021/11/05	0.3	34.10	4.3	34.12	34.20	-4.1	80,450	-0.01%
2021/11/04	35	34.27	14	34.17	33.95	21	80,248	0.03%
2021/11/03	1	33.70	2	34.00	33.60	-1	80,239	0.00%
2021/11/02	5.6	33.63	2	34.15	33.55	3.6	80,294	0.00%
2021/11/01	7.5	33.86	53	33.86	33.70	-45.5	80,105	-0.06%
2021/10/29	58	35.08	63	34.80	34.40	-5	79,912	-0.01%
2021/10/28	20	34.81	8.3	35.08	34.70	11.7	79,511	0.01%
2021/10/27	5	34.50	2	34.35	34.70	3	79,229	0.00%
2021/10/26	15.6	33.75	1	33.55	33.40	14.6	79,236	0.02%
2021/10/25	1.1	34.07	40	34.07	34.00	-38.9	79,311	-0.05%
2021/10/22	17	34.55	5	34.80	34.25	12	78,953	0.02%
2021/10/21	40	34.14	4	34.26	34.70	36	78,280	0.05%
2021/10/20	8.3	34.12	10	33.73	33.85	-1.7	77,566	0.00%
2021/10/19	16	34.59	15	34.30	34.30	1	76,558	0.00%
2021/10/18	28	35.72	23	35.26	35.25	5	75,478	0.01%
2021/10/15	4.3	35.03	48	35.07	35.80	-43.7	74,309	-0.06%
2021/10/14	125	35.06	116	35.15	34.55	9	72,805	0.01%	大買/大賣/
2021/10/13	31.1	34.01	48	34.38	34.60	-16.9	69,990	-0.02%
2021/10/12	21.3	33.80	25	33.83	33.65	-3.7	68,007	-0.01%
2021/10/08	44	34.45	18	34.16	33.75	26	67,142	0.04%
2021/10/07	31	34.31	55	34.21	33.90	-24	65,231	-0.04%
2021/10/06	34	33.74	13	33.83	34.00	21	63,120	0.03%
2021/10/05	54.3	33.02	6	32.88	33.45	48.3	61,172	0.08%
2021/10/04	31	32.00	9	32.27	32.35	22	59,802	0.04%
2021/10/01	178	32.49	262	31.93	32.00	-84	58,780	-0.14%	大買/大賣/
2021/09/30	137	32.78	131	32.78	32.70	6	57,518	0.01%	大買/大賣/
2021/09/29	120.1	32.59	108	32.89	32.65	12.1	56,777	0.02%	大買/大賣/
2021/09/28	129	32.60	157	32.51	32.65	-28	54,838	-0.05%	大買/大賣/
2021/09/27	49.5	33.94	40	34.40	33.75	9.5	53,293	0.02%
2021/09/24	235.1	34.19	165	33.56	34.10	70.1	51,001	0.14%	大買/大賣/
2021/09/23	107	33.23	44	33.63	34.80	63	45,153	0.14%	大買/
2021/09/22	68.3	33.46	107	32.57	31.65	-38.7	40,445	-0.10%	大賣/
2021/09/17	4	32.10	19	32.73	33.40	-15	33,482	-0.04%
2021/09/16	5	30.38	46	30.39	30.40	-41	30,901	-0.13%
2021/09/15	3	29.70	0	0.00	29.65	3	30,050	0.01%
2021/09/14	20	29.04	0	0.00	29.25	20	29,755	0.07%
2021/09/13	99	29.27	1	29.50	29.10	98	29,514	0.33%
2021/09/10	2	28.55	0	0.00	28.50	2	29,188	0.01%
2021/09/09	0	0.00	2	28.25	28.60	-2	29,060	-0.01%
2021/09/08	39	28.00	105	28.16	27.90	-66	28,911	-0.23%	大賣/
2021/09/07	7	28.94	9	28.72	28.85	-2	28,391	-0.01%
2021/09/06	5	29.11	9	28.78	28.60	-4	28,070	-0.01%
2021/09/03	22	29.57	4	29.81	29.65	18	27,372	0.07%
2021/09/02	26.1	30.68	56	29.90	29.75	-30	26,649	-0.11%
2021/09/01	16.1	31.03	50	31.11	31.70	-34	24,832	-0.14%
2021/08/31	25	30.33	16	30.41	30.55	9	23,255	0.04%
2021/08/30	26	29.73	50	30.08	30.30	-24	22,256	-0.11%
2021/08/27	14	29.34	19	28.80	29.40	-5	20,464	-0.02%
2021/08/26	21	28.64	12	28.71	28.30	9	19,580	0.05%
2021/08/25	5	28.40	16	28.19	28.25	-11	18,392	-0.06%
2021/08/24	1	28.45	2	28.40	28.35	-1	17,703	-0.01%
2021/08/23	8	27.70	2	27.83	27.85	6	16,716	0.04%
2021/08/20	25	28.00	17.4	27.69	28.00	7.6	15,421	0.05%
2021/08/19	3	26.33	3	26.33	26.30	0	13,922	0.00%
2021/08/18	3.4	25.66	0	0.00	25.65	3.4	13,496	0.03%
2021/08/16	103	25.53	2	25.60	24.95	101	13,491	0.75%	大買/鉅額交易
2021/08/13	1	26.55	6	26.67	26.55	-5	13,065	-0.04%
2021/08/12	1	26.20	1	26.20	26.30	0	12,906	0.00%
2021/08/11	2	26.05	6	25.70	25.50	-4	13,049	-0.03%
2021/08/09	39	26.44	4	26.63	26.20	35	13,468	0.26%
2021/08/06	0	0.00	2	27.10	27.20	-2	13,136	-0.02%
2021/08/05	1	26.75	0	0.00	27.00	1	13,310	0.01%
2021/08/04	2	26.60	0	0.00	26.70	2	13,735	0.01%
2021/08/03	6	27.03	1	27.05	27.40	5	13,595	0.04%
2021/08/02	0	0.00	35	27.17	27.25	-35	13,319	-0.26%
2021/07/30	8	26.42	6	26.35	26.05	2	12,791	0.02%
2021/07/29	3	25.93	13	25.58	25.70	-10	12,223	-0.08%
2021/07/28	1	23.70	10	24.00	24.00	-9	11,653	-0.08%
2021/07/23	1	24.00	6	24.10	24.05	-5	12,954	-0.04%
2021/07/22	10	24.43	5	24.00	23.95	5	14,017	0.04%
2021/07/21	1	24.00	0	0.00	23.90	1	15,752	0.01%
2021/07/14	0	0.00	1	24.10	23.95	-1	16,992	-0.01%
2021/07/13	1	24.25	18	24.30	24.15	-17	17,531	-0.10%
2021/07/09	2	24.50	3	24.70	24.60	-1	17,700	-0.01%
2021/07/06	1	24.25	0	0.00	24.25	1	18,397	0.01%
2021/07/05	1	24.45	0	0.00	24.50	1	18,573	0.01%
2021/07/01	1	24.75	0	0.00	24.55	1	18,914	0.01%
2021/06/30	0	0.00	11	25.57	24.70	-11	19,271	-0.06%
2021/06/29	2	24.93	9	24.99	25.30	-7	18,860	-0.04%
2021/06/25	0	0.00	6	24.15	24.05	-6	18,732	-0.03%
2021/06/24	3	24.30	0	0.00	24.20	3	18,880	0.02%
2021/06/23	0	0.00	2	24.20	24.30	-2	19,086	-0.01%
2021/06/22	25	24.26	25	24.60	23.85	0	19,419	0.00%
2021/06/21	11	23.99	0	0.00	23.70	11	19,485	0.06%
2021/06/18	0	0.00	1	25.20	24.90	-1	19,544	-0.01%
2021/06/17	5	25.62	2	25.45	25.35	3	19,736	0.02%
2021/06/15	0	0.00	1	25.55	25.30	-1	20,441	0.00%
2021/06/11	0	0.00	2	25.00	24.85	-2	20,965	-0.01%
2021/06/09	2	25.20	0	0.00	24.90	2	23,096	0.01%
2021/06/07	0	0.00	1	25.00	24.70	-1	23,989	0.00%
2021/06/03	0	0.00	10	25.00	25.10	-10	24,689	-0.04%
2021/06/02	0	0.00	2	25.03	25.00	-2	25,482	-0.01%
2021/05/31	0	0.00	3	24.90	24.85	-3	27,251	-0.01%
2021/05/28	0	0.00	10	25.10	24.90	-10	30,057	-0.03%
2021/05/25	0	0.00	20	24.01	23.80	-20	35,093	-0.06%
2021/05/24	0	0.00	2	23.28	23.85	-2	35,637	-0.01%
2021/05/19	0	0.00	1	23.00	23.35	-1	37,310	0.00%
2021/05/18	0	0.00	2	21.20	22.40	-2	38,202	-0.01%
2021/05/17	11	20.38	1	20.55	20.55	10	38,268	0.03%
2021/05/14	17	22.46	2	22.50	22.50	15	38,046	0.04%
2021/05/13	12	21.38	2	21.60	22.30	10	37,874	0.03%
2021/05/12	25	21.90	3	22.00	22.90	22	37,688	0.06%
2021/05/11	8	24.31	129.1	25.20	24.25	-121.1	37,222	-0.33%	大賣/鉅額交易
2021/05/10	103	25.88	0	0.00	25.70	103	37,091	0.28%	大買/鉅額交易
2021/05/07	0	0.00	2	25.68	25.65	-2	37,745	-0.01%
2021/05/06	1	24.55	306	24.83	24.60	-305	37,769	-0.81%	大賣/鉅額交易
2021/05/05	15.1	24.90	2	24.78	24.55	13.1	37,819	0.03%
2021/05/04	3	24.58	4	24.65	24.70	-1	38,316	0.00%
2021/05/03	20	26.14	4	26.43	25.75	16	38,045	0.04%
2021/04/29	11	27.26	25	27.52	27.00	-14	37,927	-0.04%
2021/04/28	56	28.59	50	28.53	27.95	6	37,887	0.02%
2021/04/27	128	28.31	103.4	28.26	28.55	24.6	37,354	0.07%	大買/大賣/
2021/04/26	14	27.01	2	27.25	26.90	12	36,776	0.03%
2021/04/23	0	0.00	2	26.90	26.85	-2	36,871	-0.01%
2021/04/22	8	27.71	33	27.37	26.60	-25	36,995	-0.07%
2021/04/21	5	27.47	1	27.35	27.25	4	36,807	0.01%
2021/04/19	8	27.13	12	26.91	27.30	-4	37,612	-0.01%
2021/04/16	4	26.55	50	26.55	26.50	-46	37,472	-0.12%
2021/04/15	0	0.00	7	26.03	26.15	-7	37,690	-0.02%
2021/04/14	8	25.78	12	25.91	25.80	-4	38,428	-0.01%
2021/04/13	4	26.75	9	26.84	26.30	-5	38,688	-0.01%
2021/04/12	3	26.47	1	26.40	26.30	2	38,729	0.01%
2021/04/09	16	26.76	6	26.70	26.70	10	39,016	0.03%
2021/04/08	23	27.13	165	27.05	27.10	-142	39,108	-0.36%	大賣/鉅額交易
2021/04/07	17	27.20	2	27.05	27.25	15	39,792	0.04%
2021/04/06	8	26.54	294	26.33	26.60	-286	40,441	-0.71%	大賣/鉅額交易
2021/04/01	5	26.85	0.8	26.90	26.85	4.2	40,937	0.01%
2021/03/31	5	27.32	0	0.00	27.05	5	41,837	0.01%
2021/03/30	1	27.30	17.2	27.54	27.30	-16.2	43,385	-0.04%
2021/03/29	45	27.70	2	27.70	27.50	43	45,564	0.09%
2021/03/26	2	27.63	0	0.00	27.60	2	47,627	0.00%
2021/03/25	19	27.90	9	28.01	27.60	10	48,995	0.02%
2021/03/24	4	27.58	3	27.68	27.50	1	50,804	0.00%
2021/03/23	7	27.17	55	27.17	27.10	-48	51,779	-0.09%
2021/03/22	3	27.45	3	27.27	27.40	0	52,246	0.00%
2021/03/19	25	27.64	48	27.63	27.50	-23	52,776	-0.04%
2021/03/18	8	28.09	8	28.11	28.05	0	54,426	0.00%
2021/03/17	11	28.41	17	28.46	28.20	-6	55,388	-0.01%
2021/03/16	9	29.02	7.2	29.28	28.85	1.8	57,510	0.00%
2021/03/15	42	29.00	13	29.02	28.95	29	57,333	0.05%
2021/03/12	24	28.29	8	28.25	28.15	16	56,117	0.03%
2021/03/11	25	27.76	2	27.80	27.95	23	55,758	0.04%
2021/03/10	14	28.39	11.4	28.20	27.90	2.6	55,657	0.00%
2021/03/09	4	28.06	19	27.68	28.35	-15	55,980	-0.03%
2021/03/08	10	28.20	118	28.34	28.15	-108	55,962	-0.19%	大賣/鉅額交易
2021/03/05	66	28.62	71	28.46	28.45	-5	55,390	-0.01%
2021/03/04	43.7	28.75	26	28.97	28.20	17.7	55,682	0.03%
2021/03/03	128	29.99	49	29.66	29.35	79	55,313	0.14%	大買/
2021/03/02	65	29.57	41.5	29.28	29.45	23.5	52,522	0.04%
2021/02/26	21.3	27.48	5	28.01	27.95	16.3	48,714	0.03%
2021/02/25	2	27.25	17	27.36	27.50	-15	47,957	-0.03%
2021/02/24	5	27.33	23	27.23	27.20	-18	47,557	-0.04%
2021/02/23	5	27.05	10	27.10	27.00	-5	47,006	-0.01%
2021/02/22	25.2	27.21	13	27.11	26.95	12.2	46,677	0.03%
2021/02/19	29.2	27.31	7	27.40	27.45	22.2	46,058	0.05%
2021/02/18	16.5	26.66	8	26.52	27.45	8.5	45,195	0.02%
2021/02/17	1	25.55	18	25.49	25.55	-17	44,094	-0.04%
2021/02/05	6	25.36	0	0.00	25.10	6	43,931	0.01%
2021/02/04	4	25.38	0	0.00	25.35	4	43,843	0.01%
2021/02/01	1	25.00	2	25.05	25.10	-1	43,710	0.00%
2021/01/29	0	0.00	1	26.40	25.20	-1	43,600	0.00%
2021/01/27	1	25.90	0.8	25.90	25.60	0.2	43,016	0.00%
2021/01/26	5	26.23	6	26.11	25.90	-1	43,276	0.00%
2021/01/25	1	26.45	1	26.05	26.10	0	42,870	0.00%
2021/01/22	0	0.00	1	26.15	26.50	-1	42,980	0.00%
2021/01/21	1	26.30	0	26.25	26.20	1	42,821	0.00%
2021/01/20	6	26.17	1	26.15	25.55	5	42,792	0.01%
2021/01/19	3	26.37	5	26.77	26.85	-2	42,639	0.00%
2021/01/18	1	25.15	2	25.15	25.15	-1	42,172	0.00%
2021/01/15	11	24.88	7	25.01	24.45	4	44,252	0.01%
2021/01/14	0	0.00	5	25.32	25.20	-5	44,550	-0.01%
2021/01/13	86.2	25.55	20	25.20	25.15	66.2	44,557	0.15%
2021/01/12	22	24.84	15.7	23.92	25.40	6.3	44,187	0.01%
2021/01/11	12	24.58	5	24.60	24.40	7	43,320	0.02%
2021/01/08	0	0.00	15	25.05	25.10	-15	42,925	-0.03%
2021/01/07	16	25.17	7	25.26	25.35	9	42,587	0.02%
2021/01/06	24	26.21	10	26.06	25.70	14	41,820	0.03%
2021/01/05	26	26.13	14	26.12	26.15	12	41,312	0.03%
2021/01/04	4	26.76	9	26.75	26.80	-5	40,929	-0.01%
2020/12/31	4	26.34	0	0.00	26.45	4	40,482	0.01%
2020/12/30	47	26.81	11	27.06	26.55	36	40,208	0.09%
2020/12/29	5	26.25	23	26.18	26.15	-18	39,361	-0.05%
2020/12/28	2	27.15	3	27.55	26.80	-1	38,445	0.00%
2020/12/25	13	27.07	1	27.15	26.95	12	37,476	0.03%
2020/12/24	33	28.40	44	28.94	27.55	-11	36,509	-0.03%
2020/12/23	27	28.19	28	27.74	28.35	-1	34,770	0.00%
2020/12/22	5	28.00	46	28.85	27.90	-41	32,390	-0.13%
2020/12/21	20.7	28.05	13	27.62	27.30	7.7	30,176	0.03%
2020/12/18	69	26.79	24	27.66	27.60	45	28,570	0.16%
2020/12/17	13	25.42	12	25.55	25.65	1	26,353	0.00%
2020/12/16	85	25.35	25	24.90	24.75	60	25,278	0.24%
2020/12/15	248	24.84	26	24.40	24.45	222	24,972	0.89%	大買/鉅額交易
2020/12/14	101	24.48	33	24.95	25.05	68	24,158	0.28%	大買/
2020/12/11	61	23.63	44	23.30	23.20	17	22,119	0.08%
2020/12/10	58	23.93	23	23.87	24.10	35	20,722	0.17%
2020/12/09	11	21.82	10	21.98	21.95	1	17,953	0.01%
2020/12/07	0	0.00	1	21.10	21.10	-1	17,206	-0.01%
2020/12/04	1	21.45	0	0.00	21.45	1	16,907	0.01%
2020/12/03	0	0.00	3	22.07	21.55	-3	16,642	-0.02%
2020/12/02	3	21.27	15	21.19	21.10	-12	16,009	-0.07%
2020/12/01	2	20.65	1	20.70	20.65	1	15,642	0.01%
2020/11/30	25	21.13	10	20.95	21.05	15	15,457	0.10%
2020/11/27	22	20.30	16	20.67	20.90	6	14,382	0.04%
2020/11/26	2	19.05	0	0.00	19.00	2	13,669	0.01%
2020/11/25	1	19.40	30	19.15	19.10	-29	13,591	-0.21%
2020/11/24	2	18.70	21	18.85	18.90	-19	13,380	-0.14%
2020/11/23	0	0.00	6	19.15	19.05	-6	13,170	-0.05%
2020/11/17	0	0.00	1	19.45	19.60	-1	13,063	-0.01%
2020/11/16	1	19.65	0	0.00	19.65	1	13,075	0.01%
2020/11/13	2	19.00	0	0.00	19.40	2	13,079	0.02%
2020/11/10	0	0.00	10	20.50	20.35	-10	13,029	-0.08%
2020/11/06	1	20.35	0	0.00	20.40	1	13,320	0.01%
2020/11/04	46	20.70	15	20.64	20.50	31	13,652	0.23%
2020/11/02	10	20.80	0	0.00	20.70	10	14,771	0.07%
2020/10/30	14	21.04	2	21.00	21.05	12	14,819	0.08%
2020/10/29	2	20.80	3	20.75	20.80	-1	14,802	-0.01%
2020/10/28	2	20.60	2	21.00	20.65	0	15,384	0.00%
2020/10/27	5	20.49	34	20.84	20.50	-29	15,963	-0.18%
2020/10/26	21	21.54	5	21.84	21.20	16	15,584	0.10%
2020/10/23	104	22.68	22	22.81	22.80	82	14,694	0.56%	大買/
2020/10/22	22	21.35	29	21.15	21.35	-7	12,221	-0.06%
2020/10/21	45	20.03	0	0.00	19.45	45	11,583	0.39%
2020/10/19	0	0.00	27	18.30	18.70	-27	11,116	-0.24%
2020/10/15	38	17.80	0	0.00	18.10	38	10,953	0.35%
2020/10/13	10	18.25	0	0.00	18.40	10	10,802	0.09%
2020/10/07	0	0.00	11	17.60	17.60	-11	10,680	-0.10%
2020/10/05	11	16.80	0	0.00	16.70	11	10,698	0.10%
2020/09/30	0	0.00	6	16.79	16.80	-6	10,750	-0.06%
2020/09/29	5	17.00	10	17.05	17.05	-5	10,731	-0.05%
2020/09/25	20	15.30	0	0.00	15.20	20	10,542	0.19%
2020/09/22	2	15.33	0	0.00	15.30	2	10,741	0.02%
2020/09/21	3	15.18	0	0.00	15.55	3	10,856	0.03%
2020/09/15	1	16.25	1	16.40	16.25	0	10,350	0.00%
2020/09/14	2	16.33	0	0.00	16.45	2	10,403	0.02%
2020/09/11	11	15.71	0	0.00	15.80	11	10,393	0.11%
2020/09/10	1	16.40	30	16.80	16.35	-29	10,367	-0.28%
2020/09/09	0	0.00	40	17.05	16.85	-40	10,352	-0.39%
2020/08/27	5	17.10	7	17.15	17.20	-2	10,285	-0.02%
2020/08/24	14	17.46	0	0.00	17.20	14	10,653	0.13%
2020/08/20	0	0.00	19	16.87	16.65	-19	10,557	-0.18%
2020/08/18	10	17.30	0	0.00	17.40	10	10,421	0.10%
2020/08/17	7	16.97	7	16.85	17.30	0	10,380	0.00%
2020/08/14	23	16.65	1	16.65	17.00	22	10,252	0.21%
2020/08/13	20	16.50	5	16.50	16.50	15	10,026	0.15%
2020/08/12	23	14.91	0	0.00	15.00	23	9,610	0.24%
2020/08/11	3	14.68	4	14.85	14.65	-1	9,411	-0.01%
2020/08/10	6	14.98	0	0.00	14.65	6	9,182	0.07%
2020/08/07	0	0.00	14	13.80	14.20	-14	8,946	-0.16%
2020/08/06	4	14.18	0	0.00	13.05	4	8,558	0.05%
2020/08/05	4	14.15	8	14.15	14.50	-4	7,155	-0.06%
2020/08/04	14	14.51	0	0.00	14.50	14	6,885	0.20%
2020/08/03	1	14.45	0	0.00	14.40	1	6,652	0.02%
2020/07/31	2	16.30	0	0.00	16.00	2	6,086	0.03%
2020/07/23	0	0.00	10	21.20	21.20	-10	6,055	-0.17%
2020/07/22	0	0.00	2	21.40	21.10	-2	6,168	-0.03%
2020/07/17	0	0.00	10	21.55	21.65	-10	6,335	-0.16%
2020/07/13	0	0.00	10	21.30	21.40	-10	6,513	-0.15%
2020/07/09	0	0.00	4	20.49	20.35	-4	6,897	-0.06%
2020/07/07	2	19.15	0.1	18.80	18.90	1.9	6,929	0.03%
2020/07/03	0	0.00	50	18.80	18.75	-50	7,066	-0.71%
2020/07/02	4	19.13	0	0.00	20.10	4	7,197	0.06%
2020/07/01	10	18.90	0	0.00	18.90	10	7,286	0.14%
2020/06/30	28	21.87	0	0.00	21.00	28	7,451	0.38%
2020/06/12	20	20.90	0	0.00	21.05	20	8,021	0.25%
2020/06/03	10	21.95	0	0.00	21.95	10	8,648	0.12%
2020/06/02	10	21.85	0	0.00	21.70	10	8,681	0.12%
2020/06/01	30	21.58	0	0.00	21.15	30	8,641	0.35%
2020/05/29	0	0.00	7	20.80	20.75	-7	8,590	-0.08%
2020/05/27	0	0.00	1	20.15	20.25	-1	8,301	-0.01%
2020/05/26	1	20.70	0	0.00	20.20	1	8,363	0.01%
2020/05/25	4	19.98	0	0.00	20.10	4	8,346	0.05%
2020/05/22	3	20.40	0	0.00	20.40	3	8,342	0.04%
2020/05/13	0	0.00	6	21.05	21.20	-6	8,698	-0.07%
2020/05/07	33	22.06	0	0.00	21.90	33	8,568	0.39%
2020/05/06	17	22.85	14	23.04	22.70	3	8,363	0.04%
2020/05/05	0	0.00	6	21.36	21.85	-6	7,974	-0.08%
2020/05/04	3	20.83	0	0.00	20.80	3	7,918	0.04%
2020/04/30	3	21.50	0	0.00	21.50	3	7,860	0.04%
2020/04/22	2	21.75	2	21.55	21.95	0	7,850	0.00%
2020/04/10	0	0.00	2	22.55	22.60	-2	7,169	-0.03%
2020/04/07	2	22.50	0	0.00	22.45	2	7,275	0.03%
2020/04/01	0	0.00	2	21.20	20.90	-2	7,208	-0.03%
2020/03/20	0	0.00	1	17.85	17.85	-1	6,847	-0.01%
2020/03/17	1	17.50	0	0.00	18.55	1	6,705	0.01%
2020/03/09	0	0.00	1	20.10	19.90	-1	6,362	-0.02%
2020/03/06	0	0.00	4	21.85	21.10	-4	6,310	-0.06%
2020/03/05	6	22.38	1	22.40	22.30	5	6,333	0.08%
2020/02/24	0	0.00	1	22.50	22.05	-1	7,705	-0.01%
2020/02/14	0	0.00	1	21.70	21.85	-1	8,357	-0.01%
2020/02/13	1	21.45	0	0.00	21.45	1	8,289	0.01%
2020/02/11	0	0.00	1	21.10	21.20	-1	8,321	-0.01%
2020/02/07	0	0.00	4	20.09	20.40	-4	8,401	-0.05%
2020/02/04	0	0.00	1	19.40	19.30	-1	8,606	-0.01%
2020/01/31	4	19.49	0	0.00	19.60	4	8,952	0.04%
2020/01/30	0	0.00	9	19.50	19.50	-9	8,958	-0.10%
2020/01/20	1	21.25	1	21.70	21.65	0	8,809	0.00%
2020/01/17	0	0.00	2	21.55	21.80	-2	8,935	-0.02%
2020/01/13	2	21.45	1	21.50	21.50	1	9,078	0.01%
2020/01/10	0	0.00	1	21.05	20.90	-1	9,028	-0.01%
2020/01/09	0	0.00	1	20.85	20.80	-1	9,054	-0.01%
2020/01/07	1	20.50	0	0.00	20.70	1	9,209	0.01%
2020/01/03	0	0.00	0.3	20.70	20.70	-0.3	9,254	0.00%
2019/12/31	2	21.35	9	21.60	21.00	-7	9,260	-0.08%
2019/12/30	14	22.06	4	21.64	22.10	10	9,115	0.11%
2019/12/20	2	21.08	1	21.20	20.95	1	9,165	0.01%
2019/12/17	0	0.00	1	21.00	21.00	-1	9,109	-0.01%
2019/12/12	4	21.38	52	21.47	20.90	-48	9,128	-0.53%
2019/12/11	1	20.65	1	21.00	20.90	0	9,098	0.00%
2019/12/10	51	21.24	0	0.00	21.05	51	9,126	0.56%
2019/12/09	0	0.00	1	21.65	21.60	-1	9,079	-0.01%
2019/12/05	2	21.38	0	0.00	21.30	2	9,158	0.02%
2019/12/03	2	21.65	0	0.00	21.90	2	9,468	0.02%
2019/12/02	1	21.90	0	0.00	21.90	1	9,716	0.01%
2019/11/29	0	0.00	1	22.70	22.05	-1	9,780	-0.01%
2019/11/28	2	22.50	4	22.35	22.05	-2	9,713	-0.02%
2019/11/27	1	23.05	0	0.00	23.15	1	9,664	0.01%
2019/11/26	0	0.00	2	23.63	23.70	-2	9,509	-0.02%
2019/11/20	2	20.95	6	21.28	21.85	-4	9,359	-0.04%
2019/11/18	1	20.10	1	20.65	20.30	0	9,567	0.00%
2019/11/15	1	19.00	9	19.63	20.10	-8	9,415	-0.08%
2019/11/14	0	0.00	100	18.25	18.30	-100	8,991	-1.11%
2019/11/13	15	18.05	0	0.00	18.15	15	8,996	0.17%
2019/11/11	30	18.00	0	0.00	18.15	30	9,043	0.33%
2019/11/07	30	18.15	5	18.45	18.35	25	9,117	0.27%
2019/11/06	30	18.18	0	0.00	18.40	30	9,184	0.33%
2019/10/31	3	18.70	4	18.45	18.30	-1	9,334	-0.01%
2019/10/30	1	17.75	1	18.00	18.05	0	9,275	0.00%
2019/10/29	2	18.20	3	17.98	17.90	-1	9,265	-0.01%
2019/10/28	1	17.70	1	18.05	17.80	0	9,295	0.00%
2019/10/25	0	0.00	56	17.86	17.85	-56	9,369	-0.60%
2019/10/24	0	0.00	1	17.30	17.70	-1	9,428	-0.01%
2019/10/23	51	16.88	0	0.00	16.95	51	9,422	0.54%
2019/10/16	0	0.00	12	17.23	17.25	-12	9,792	-0.12%
2019/10/15	11	16.84	0	0.00	16.75	11	9,862	0.11%
2019/10/08	0	0.00	2	16.55	16.65	-2	10,868	-0.02%
2019/10/07	1	16.25	0	0.00	16.35	1	11,267	0.01%
2019/10/03	3	16.33	3	16.42	16.45	0	12,099	0.00%
2019/10/01	30	16.75	30	16.70	16.70	0	12,426	0.00%
2019/09/20	0	0.00	11	18.05	18.10	-11	14,276	-0.08%
2019/09/19	10	17.45	0	0.00	17.65	10	14,462	0.07%
2019/09/18	10	17.70	10	17.95	17.80	0	14,824	0.00%
2019/09/17	0	0.00	1	17.90	17.85	-1	15,174	-0.01%
2019/09/12	0	0.00	1	17.80	17.80	-1	15,642	-0.01%
2019/09/10	0	0.00	1	17.55	17.25	-1	16,545	-0.01%
2019/09/05	0	0.00	1	16.95	17.15	-1	17,301	-0.01%
2019/09/04	2	16.55	0	0.00	16.95	2	17,261	0.01%
2019/09/03	2	17.00	0	0.00	16.85	2	17,605	0.01%
2019/09/02	0	0.00	1	17.35	17.35	-1	17,774	-0.01%
2019/08/28	0	0.00	2	17.15	16.95	-2	18,705	-0.01%
2019/08/27	0	0.00	3	17.07	17.20	-3	18,767	-0.02%
2019/08/26	1	16.60	0	0.00	17.10	1	18,631	0.01%
2019/08/23	2	16.60	0	0.00	17.20	2	18,586	0.01%
2019/08/22	15	16.70	24	16.84	17.50	-9	18,861	-0.05%
2019/08/21	2	17.88	0	0.00	17.60	2	18,957	0.01%
2019/08/20	11	18.11	0	0.00	18.45	11	19,025	0.06%
2019/08/15	1	18.60	0	0.00	18.70	1	19,732	0.01%
2019/08/14	0	0.00	1	18.85	18.90	-1	19,820	-0.01%
2019/08/13	11	18.50	0	0.00	18.70	11	19,818	0.06%
2019/08/12	0	0.00	30	18.68	19.10	-30	19,738	-0.15%
2019/08/05	20	18.73	0	0.00	18.55	20	19,963	0.10%
2019/08/01	1	19.70	0	0.00	19.15	1	20,065	0.00%
2019/07/30	10	19.85	36	19.75	19.75	-26	19,903	-0.13%
2019/07/26	1	18.90	0	0.00	19.25	1	19,774	0.01%
2019/07/25	21	19.40	0	0.00	19.50	21	19,590	0.11%
2019/07/23	5	19.75	1	19.75	19.95	4	19,602	0.02%
2019/07/22	10	19.55	0	0.00	19.80	10	19,561	0.05%
2019/07/17	1	19.60	5	19.25	19.25	-4	19,357	-0.02%
2019/07/16	0	0.00	20	19.35	19.45	-20	19,196	-0.10%
2019/07/12	1	18.25	0	0.00	18.45	1	18,755	0.01%
2019/07/11	0	0.00	20	19.00	18.75	-20	18,384	-0.11%
2019/07/10	1	18.45	2	18.80	18.95	-1	18,198	-0.01%
2019/07/09	20	18.40	0	0.00	18.50	20	17,815	0.11%
2019/07/08	20	18.80	0	0.00	18.95	20	18,178	0.11%
2019/07/03	0	0.00	1	19.75	19.30	-1	18,997	-0.01%
2019/07/02	1	19.30	0	0.00	19.15	1	18,961	0.01%
2019/07/01	0	0.00	5	19.26	19.85	-5	18,755	-0.03%
2019/06/28	2	18.65	0	0.00	18.75	2	18,324	0.01%
2019/06/27	1	18.90	0	0.00	18.90	1	18,068	0.01%
2019/06/26	9	18.83	9	19.06	19.20	0	17,757	0.00%
2019/06/25	5	19.25	1	19.25	19.05	4	17,867	0.02%
2019/06/19	2	19.40	0	0.00	19.80	2	17,381	0.01%
2019/06/18	2	19.85	3	20.00	19.15	-1	17,041	-0.01%
2019/06/17	1	20.25	0	0.00	20.55	1	16,477	0.01%
2019/06/13	2	21.13	1	20.90	20.80	1	15,965	0.01%
2019/06/12	0	0.00	1	20.60	20.55	-1	15,473	-0.01%
2019/06/11	64	20.49	62	20.22	20.30	2	15,276	0.01%
2019/06/06	0	0.00	1	22.60	22.10	-1	14,340	-0.01%
2019/06/05	0	0.00	2	21.55	21.70	-2	13,972	-0.01%
2019/06/04	1	20.60	3	21.55	19.75	-2	13,549	-0.01%
2019/05/30	0	0.00	1	21.70	21.50	-1	12,901	-0.01%
2019/05/23	1	22.75	0	0.00	22.10	1	12,101	0.01%
2019/05/22	3	23.50	0	0.00	23.05	3	11,768	0.03%
2019/05/16	2	23.00	2	22.48	22.10	0	11,616	0.00%
2019/05/15	6	21.71	1	22.15	22.25	5	11,487	0.04%
2019/05/14	2	21.83	2	21.60	22.20	0	11,365	0.00%
2019/05/13	4	22.05	0	0.00	21.20	4	11,421	0.04%
2019/05/10	0	0.00	1	22.75	23.10	-1	11,388	-0.01%
2019/05/09	2	22.05	0	0.00	22.05	2	11,291	0.02%
2019/05/08	3	22.78	0	0.00	22.85	3	11,204	0.03%
2019/05/02	3	23.50	0	0.00	23.50	3	11,287	0.03%
2019/04/30	1	23.00	2	23.45	23.80	-1	11,381	-0.01%
2019/04/29	2	23.33	0	0.00	23.20	2	11,526	0.02%
2019/04/26	1	23.55	0	0.00	23.65	1	11,647	0.01%
2019/04/25	1	23.70	1	24.25	24.30	0	12,084	0.00%
2019/04/24	2	24.43	0	0.00	24.20	2	12,488	0.02%
2019/04/19	3	25.00	1	25.15	24.90	2	13,688	0.01%
2019/04/18	9	25.60	2	26.10	24.70	7	13,872	0.05%
2019/04/17	1	26.00	7	26.04	25.85	-6	14,091	-0.04%
2019/04/12	0	0.00	1	30.30	29.50	-1	14,076	-0.01%
2019/04/11	47	29.50	37	30.50	29.55	10	13,466	0.07%
2019/04/10	49	29.57	52	28.80	29.80	-3	13,209	-0.02%
2019/04/09	54	28.00	67	26.91	28.30	-13	13,365	-0.10%
2019/04/08	1	25.75	2	25.45	25.75	-1	13,374	-0.01%
2019/04/03	0	0.00	25	23.40	23.45	-25	14,466	-0.17%
2019/04/02	12	23.60	1	23.95	23.65	11	15,329	0.07%
2019/04/01	1	23.90	0	0.00	24.15	1	16,177	0.01%
2019/03/29	39	24.35	24	24.18	24.30	15	17,091	0.09%
2019/03/28	6	23.79	5	24.55	24.75	1	17,237	0.01%
2019/03/26	20	24.75	4	24.60	24.85	16	17,551	0.09%
2019/03/25	10	23.15	28	24.14	24.90	-18	17,804	-0.10%
2019/03/21	5	26.15	0	0.00	26.15	5	18,702	0.03%
2019/03/20	0	0.00	6	26.65	26.65	-6	18,771	-0.03%
2019/03/18	1	26.25	0	0.00	26.25	1	19,127	0.01%
2019/03/15	20	26.31	1	26.50	26.25	19	19,389	0.10%
2019/03/08	1	25.45	2	25.65	25.55	-1	20,845	0.00%
2019/03/07	3	25.97	0	0.00	25.90	3	23,868	0.01%
2019/03/05	2	26.30	0	0.00	26.30	2	24,464	0.01%
2019/03/04	2	26.90	0	0.00	26.80	2	25,052	0.01%
2019/02/27	0	0.00	1	26.35	26.80	-1	25,603	0.00%
2019/02/26	1	25.75	0	0.00	26.05	1	25,578	0.00%
2019/02/22	4	26.91	0	0.00	25.90	4	25,797	0.02%
2019/02/19	2	26.00	2	25.80	25.80	0	26,184	0.00%
2019/02/18	0	25.90	0	0.00	26.05	0	26,631	0.00%
2019/02/15	0	0.00	1	25.95	25.90	-1	27,270	0.00%
2019/01/29	2	26.20	3	26.22	26.10	-1	28,678	0.00%
2019/01/28	4	26.44	2	26.10	26.10	2	29,234	0.01%
2019/01/24	1	26.30	1	26.65	26.65	0	29,714	0.00%
2019/01/23	1	26.30	1	26.35	26.35	0	29,965	0.00%
2019/01/22	0	0.00	3	26.23	26.25	-3	30,405	-0.01%
2019/01/21	2	26.00	0	0.00	26.10	2	31,040	0.01%
2019/01/18	2	24.90	2	26.00	26.10	0	31,328	0.00%
2019/01/17	0	0.00	2	25.60	25.60	-2	31,591	-0.01%
2019/01/16	3	25.97	1	26.35	25.50	2	32,071	0.01%
2019/01/15	2	25.00	2	26.28	26.60	0	32,225	0.00%
2019/01/14	4	25.50	4	24.90	24.90	0	32,476	0.00%
2019/01/11	2	26.00	2	26.83	26.95	0	32,773	0.00%
2019/01/10	7	26.69	6	25.85	25.85	1	33,515	0.00%
2019/01/08	6	26.41	5	26.45	26.45	1	33,861	0.00%
2019/01/07	2	25.80	2	26.50	26.50	0	33,744	0.00%
2019/01/03	2	25.50	4	25.80	25.90	-2	34,133	-0.01%
2019/01/02	23	25.89	23	25.88	26.00	0	34,148	0.00%
2018/12/28	6	25.53	4	26.00	25.90	2	34,188	0.01%
2018/12/27	14	25.96	14	26.16	25.35	0	33,933	0.00%
2018/12/26	4	25.01	15	25.16	25.15	-11	33,591	-0.03%
2018/12/25	20	24.19	18	24.15	25.00	2	33,485	0.01%
2018/12/24	9	24.94	11	25.04	24.30	-2	32,466	-0.01%
2018/12/22	17	28.10	22	27.78	26.95	-5	31,995	-0.02%
2018/12/21	7	31.39	1	31.95	29.85	6	31,703	0.02%
2018/12/20	4	33.20	4	33.15	33.15	0	30,989	0.00%
2018/12/19	4	34.10	4	33.73	33.50	0	30,839	0.00%
2018/12/18	5	32.85	5	33.34	33.80	0	30,333	0.00%
2018/12/17	1	33.55	4	33.05	34.00	-3	30,131	-0.01%
2018/12/14	1	32.55	0	0.00	32.40	1	28,984	0.00%
2018/12/13	2	37.00	0	0.00	35.95	2	28,779	0.01%
2018/12/12	1	36.70	22	36.83	37.15	-21	28,657	-0.07%
2018/12/11	1	37.20	1	37.70	37.25	0	28,519	0.00%
2018/12/10	2	36.00	2	35.70	35.70	0	28,628	0.00%
2018/12/07	10	37.00	0	0.00	36.95	10	28,793	0.03%
2018/12/06	10	37.30	0	0.00	37.15	10	28,827	0.03%
2018/12/05	3	38.05	0	0.00	38.05	3	28,641	0.01%
2018/12/04	1	38.90	0	0.00	38.80	1	28,707	0.00%
2018/12/03	4	39.25	2	39.80	39.55	2	28,520	0.01%
2018/11/30	52	40.24	22	41.43	40.50	30	28,076	0.11%
2018/11/29	26	40.32	7	40.17	39.85	19	25,114	0.08%
2018/11/28	7	39.89	0	0.00	39.50	7	24,866	0.03%
2018/11/27	42	40.93	0	0.00	39.60	42	24,623	0.17%
2018/11/26	0	0.00	2	41.70	42.40	-2	24,142	-0.01%
2018/11/21	10	39.85	10	39.00	40.00	0	23,783	0.00%
2018/11/20	10	39.45	10	39.75	39.45	0	23,649	0.00%
2018/11/19	142	40.89	0	0.00	39.75	142	23,601	0.60%	大買/鉅額交易
2018/11/16	55	40.77	21	40.70	41.00	34	23,394	0.15%
2018/11/14	9	38.62	109	39.11	38.60	-100	22,939	-0.44%	大賣/
2018/11/13	4	37.39	4	37.86	38.00	0	22,676	0.00%
2018/11/12	2	38.00	2	37.20	37.20	0	22,724	0.00%
2018/11/09	2	39.00	102	38.78	39.00	-100	22,757	-0.44%	大賣/
2018/11/08	5	39.85	5	39.62	39.60	0	22,725	0.00%
2018/11/07	2	39.50	2	40.10	40.10	0	22,718	0.00%
2018/11/06	6	39.33	6	39.71	40.10	0	22,607	0.00%
2018/11/05	3	39.00	4	38.69	39.80	-1	22,259	0.00%
2018/11/02	2	36.50	10	37.12	37.45	-8	21,966	-0.04%
2018/11/01	1	36.90	3	36.85	37.20	-2	21,945	-0.01%
2018/10/31	4	35.50	14	35.53	36.00	-10	21,813	-0.05%
2018/10/30	18	34.03	19	33.67	33.75	-1	21,765	0.00%
2018/10/29	34	34.04	14	34.04	33.90	20	21,676	0.09%
2018/10/26	17	36.29	17	36.43	35.80	0	21,604	0.00%
2018/10/25	25	36.40	30	35.94	36.95	-5	21,657	-0.02%
2018/10/24	15	35.37	15	36.00	36.00	0	21,581	0.00%
2018/10/23	14	35.34	12	35.88	35.00	2	21,479	0.01%
2018/10/22	12	35.74	10	35.95	37.05	2	21,681	0.01%
2018/10/19	3	37.28	2	37.25	37.50	1	22,296	0.00%
2018/10/18	30	38.40	30	40.28	37.20	0	22,007	0.00%
2018/10/17	48	40.30	50	38.88	41.25	-2	21,744	-0.01%
2018/10/15	0	0.00	1	37.90	38.00	-1	22,531	0.00%
2018/10/12	3	37.97	2	38.80	38.80	1	23,536	0.00%
2018/10/11	12	37.40	8	36.99	38.60	4	25,095	0.02%
2018/10/09	2	37.95	2	38.45	38.45	0	26,003	0.00%
2018/10/08	12	38.58	10	38.41	38.35	2	27,388	0.01%
2018/10/03	2	39.50	3	39.25	39.40	-1	29,678	0.00%
2018/10/02	2	38.65	1	38.50	39.00	1	31,099	0.00%
2018/10/01	2	37.68	0	0.00	37.20	2	31,768	0.01%
2018/09/28	0	0.00	10	39.45	40.30	-10	31,799	-0.03%
2018/09/25	3	37.60	3	37.93	37.80	0	31,642	0.00%
2018/09/17	5	36.71	5	36.85	36.85	0	32,169	0.00%
2018/09/12	8	33.93	19	33.21	34.10	-11	33,037	-0.03%
2018/09/11	1	33.25	2	32.65	32.90	-1	33,312	0.00%
2018/09/07	2	34.80	2	34.60	34.60	0	33,685	0.00%
2018/09/05	2	35.95	0	0.00	35.40	2	33,726	0.01%
2018/09/04	1	36.50	0	0.00	36.50	1	33,932	0.00%
2018/08/31	16	37.80	0	0.00	37.50	16	34,049	0.05%
2018/08/30	20	39.00	0	0.00	38.20	20	34,000	0.06%
2018/08/29	30	38.10	0	0.00	38.00	30	33,850	0.09%
2018/08/28	200	38.03	1	37.95	37.90	199	33,990	0.59%	大買/鉅額交易
2018/08/24	0	0.00	6	36.98	37.00	-6	33,703	-0.02%
2018/08/23	0	0.00	3	37.07	37.35	-3	33,748	-0.01%
2018/08/22	0	0.00	1	36.55	36.45	-1	33,591	0.00%
2018/08/21	0	0.00	11	35.97	37.00	-11	33,515	-0.03%
2018/08/17	1	36.00	0	0.00	35.95	1	32,963	0.00%
2018/08/16	1	36.80	4	37.71	36.50	-3	32,932	-0.01%
2018/08/15	0	0.00	1	37.80	37.75	-1	32,796	0.00%
2018/08/14	0	0.00	2	37.10	38.00	-2	32,689	-0.01%
2018/08/13	0	0.00	3	36.62	37.85	-3	32,452	-0.01%
2018/08/10	1	38.20	0	0.00	37.55	1	32,335	0.00%
2018/08/09	0	0.00	1	37.85	38.50	-1	32,402	0.00%
2018/08/08	0	0.00	2	38.35	38.50	-2	32,045	-0.01%
2018/08/07	1	38.00	0	0.00	37.80	1	31,959	0.00%
2018/08/06	5	37.55	6	37.70	38.40	-1	31,876	0.00%
2018/08/02	0	0.00	7	38.72	38.25	-7	31,622	-0.02%
2018/08/01	3	39.38	2	39.85	38.55	1	31,208	0.00%
2018/07/31	20	39.15	31	38.32	39.00	-11	30,949	-0.04%
2018/07/30	0	0.00	23	38.91	38.85	-23	30,952	-0.07%
2018/07/27	0	0.00	1	41.40	40.30	-1	30,732	0.00%
2018/07/26	3	39.82	4	39.34	41.00	-1	30,091	0.00%
2018/07/25	30	38.10	0	0.00	37.80	30	28,944	0.10%
2018/07/23	2	36.60	8	37.21	37.70	-6	28,353	-0.02%
2018/07/20	39	38.67	204	37.42	37.85	-165	28,098	-0.59%	大賣/鉅額交易
2018/07/19	9	37.09	12	37.35	39.10	-3	27,102	-0.01%
2018/07/18	43	38.99	22	38.66	36.30	21	26,238	0.08%
2018/07/17	16	36.86	34	37.34	38.50	-18	24,840	-0.07%
2018/07/16	24	36.10	39	36.09	36.90	-15	24,405	-0.06%
2018/07/13	65	33.59	77	34.37	35.30	-12	23,929	-0.05%
2018/07/12	4	32.90	42	33.04	33.10	-38	24,538	-0.15%
2018/07/11	64	30.91	62	31.59	32.20	2	23,919	0.01%
2018/07/10	82	31.88	34	32.22	31.30	48	23,340	0.21%
2018/07/09	8	30.75	22	30.60	30.90	-14	22,037	-0.06%
2018/07/06	5	28.35	1	28.50	28.10	4	21,204	0.02%
2018/07/04	1	27.60	0	0.00	28.15	1	21,097	0.00%
2018/07/03	0	0.00	1	27.00	26.60	-1	20,684	0.00%
2018/07/02	2	26.50	0	0.00	27.00	2	20,737	0.01%
2018/06/28	0	0.00	2	25.48	25.45	-2	20,663	-0.01%
2018/06/25	5	27.94	0	0.00	27.00	5	21,130	0.02%
2018/06/22	3	27.73	2	27.75	28.00	1	20,991	0.00%
2018/06/21	2	26.58	3	28.02	27.90	-1	20,985	0.00%
2018/06/20	4	26.34	2	27.10	27.00	2	21,129	0.01%
2018/06/19	1	26.60	0	0.00	26.30	1	21,445	0.00%
2018/06/15	0	0.00	3	25.82	26.10	-3	21,482	-0.01%
2018/06/14	2	24.95	0	0.00	24.70	2	21,324	0.01%
2018/06/13	1	25.10	0	0.00	24.75	1	21,610	0.00%
2018/06/12	0	0.00	5	24.51	25.75	-5	21,844	-0.02%
2018/06/11	1	23.45	0	0.00	24.00	1	22,367	0.00%
2018/06/05	3	23.90	0	0.00	23.55	3	24,446	0.01%
2018/06/01	0	0.00	3	23.00	23.05	-3	25,229	-0.01%
2018/05/31	0	0.00	1	22.50	22.55	-1	25,319	0.00%
2018/05/28	3	22.85	0	0.00	22.80	3	25,703	0.01%
2018/05/24	2	23.43	1	23.30	23.65	1	25,851	0.00%
2018/05/16	0.7	22.15	0	0.00	22.30	0.7	26,423	0.00%
2018/05/11	0	0.00	1	22.55	22.90	-1	26,943	0.00%
2018/05/10	0.7	21.80	0	0.00	21.95	0.7	26,822	0.00%
2018/05/08	0	0.00	2	22.50	22.60	-2	26,916	-0.01%
2018/05/07	5	22.18	7	22.30	22.25	-2	27,186	-0.01%
2018/05/04	35	21.96	0	0.00	21.85	35	26,992	0.13%
2018/05/02	41.7	22.41	0	0.00	21.85	41.7	27,866	0.15%
2018/04/30	0	0.00	100	21.87	22.25	-100	28,055	-0.36%
2018/04/27	0	0.00	5	21.65	21.50	-5	28,147	-0.02%
2018/04/26	0	0.00	5	22.40	21.00	-5	28,129	-0.02%
2018/04/23	0	0.00	1	25.25	25.55	-1	31,044	0.00%
2018/04/20	1	25.65	1	26.60	26.60	0	31,914	0.00%
2018/04/19	1	24.90	0	0.00	26.00	1	31,765	0.00%
2018/04/18	8	25.15	8	25.00	25.10	0	31,735	0.00%
2018/04/09	10	22.90	0	0.00	22.85	10	32,705	0.03%
2018/04/02	0.7	22.05	0	0.00	22.20	0.7	33,321	0.00%
2018/03/31	32.7	21.86	0	0.00	22.25	32.7	33,665	0.10%
2018/03/30	88	22.64	1	21.45	22.45	87	34,037	0.26%
2018/03/29	0	0.00	89	21.36	21.10	-89	34,292	-0.26%
2018/03/28	10.7	22.90	10	22.50	22.25	0.7	34,780	0.00%
2018/03/27	38	22.90	0	0.00	22.50	38	35,612	0.11%
2018/03/26	130	22.79	0	0.00	22.40	130	35,658	0.36%	大買/鉅額交易
2018/03/23	9	21.55	8	21.81	22.60	1	35,662	0.00%
2018/03/22	0	20.55	0	0.00	20.60	0	35,100	0.00%
2018/03/14	0	0.00	1	22.50	22.70	-1	36,098	0.00%
2018/03/13	20	22.77	18	22.62	22.70	2	36,315	0.01%
2018/03/08	0	0.00	2	25.23	24.70	-2	36,993	-0.01%
2018/03/02	1	24.70	1	24.75	24.65	0	38,517	0.00%
2018/02/23	15	26.20	1	26.00	25.95	14	41,882	0.03%
2018/02/22	4	25.50	5	25.16	25.50	-1	42,156	0.00%
2018/02/21	0	0.00	6	24.80	25.10	-6	43,062	-0.01%
2018/02/09	18	21.78	18	21.88	22.45	0	45,662	0.00%
2018/02/08	0	0.00	2	23.25	22.75	-2	45,765	0.00%
2018/02/06	1	23.50	2	23.70	22.45	-1	45,631	0.00%
2018/02/05	0	0.00	4	24.15	24.10	-4	45,150	-0.01%
2018/02/02	24	23.64	24	23.79	24.20	0	44,938	0.00%
2018/02/01	0	0.00	1	23.90	23.85	-1	44,976	0.00%
2018/01/31	1	23.50	0	0.00	23.90	1	44,858	0.00%
2018/01/30	1	23.15	0	0.00	23.80	1	44,613	0.00%
2018/01/29	15	23.95	15	23.71	23.60	0	44,175	0.00%
2018/01/26	1	23.90	1	24.80	24.40	0	43,975	0.00%
2018/01/25	11	24.03	6	23.75	23.35	5	43,454	0.01%
2018/01/24	7	25.67	7	25.96	25.15	0	43,046	0.00%
2018/01/23	47	25.77	47	25.62	25.80	0	42,885	0.00%
2018/01/22	26	26.03	24	25.89	25.65	2	42,862	0.00%
2018/01/19	75	25.60	76	25.52	26.40	-1	42,647	0.00%
2018/01/18	19	27.28	19	26.92	25.40	0	41,939	0.00%
2018/01/17	4	27.55	9	27.56	27.35	-5	41,695	-0.01%
2018/01/16	10	25.69	17	26.51	27.40	-7	40,665	-0.02%
2018/01/15	4	24.94	4	24.91	25.05	0	39,476	0.00%
2018/01/12	21	23.98	14	24.03	24.10	7	38,812	0.02%
2018/01/11	17	23.59	10	23.68	23.55	7	37,846	0.02%
2018/01/10	10	23.90	1	24.00	23.60	9	37,431	0.02%
2018/01/09	2	22.23	10	22.20	22.15	-8	36,748	-0.02%
2018/01/08	0	0.00	6	21.32	22.60	-6	36,228	-0.02%
2018/01/05	10	20.35	0	0.00	20.55	10	36,017	0.03%
2018/01/04	2	20.10	6	20.18	20.30	-4	35,795	-0.01%
2018/01/02	10	19.25	10	19.20	19.30	0	35,193	0.00%