宏碁 (2353)-統一-金門券商分點個股進出

台股 » 個股 » 宏碁 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

宏碁

(2353)

可現股當沖

股價
37.15
漲跌
▼0.65
漲幅
-1.72%
成交量
19,019張
產業
上市電腦週邊類股
1654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

宏碁 (2353)籌碼相關－統一-金門券商分點個股進出

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

統一-金門券商分點個股進出
統一-金門券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	10	37.30	0	0.00	37.15	10	14,222	0.07%
2024/11/20	2	37.80	0	0.00	37.80	2	14,170	0.01%
2024/11/18	0.1	38.05	0	0.00	37.65	0.1	14,197	0.00%
2024/11/15	1	38.00	0	0.00	38.00	1	14,175	0.01%
2024/11/14	13	37.65	8	37.60	37.55	5	14,214	0.04%
2024/11/13	12	38.28	0	0.00	38.25	12	14,076	0.09%
2024/11/12	15.3	38.76	0	0.00	38.40	15.3	14,118	0.11%
2024/11/11	36.2	39.60	3.3	39.52	39.60	32.9	13,953	0.24%
2024/11/08	11.2	40.97	0	0.00	40.40	11.2	13,791	0.08%
2024/11/05	0	0.00	23	40.32	40.95	-23	14,262	-0.16%
2024/11/01	20.2	39.65	0	0.00	40.05	20.2	15,325	0.13%
2024/10/29	0.1	40.48	7	40.44	40.75	-6.9	15,664	-0.04%
2024/10/22	1.5	41.98	0	0.00	42.10	1.5	17,237	0.01%
2024/10/21	11	41.78	0	0.00	41.65	11	17,684	0.06%
2024/10/17	0.1	42.25	2	42.10	42.35	-2	18,154	-0.01%
2024/10/16	0	0.00	7	41.20	41.20	-7	18,351	-0.04%
2024/10/15	4	41.40	0	0.00	41.55	4	18,297	0.02%
2024/10/11	0	0.00	23	41.26	41.25	-23	18,866	-0.12%
2024/10/08	8	40.44	0	0.00	40.00	8	20,430	0.04%
2024/10/07	26	40.39	0	0.00	40.60	26	20,862	0.12%
2024/10/04	7	41.14	0	0.00	40.65	7	20,841	0.03%
2024/10/01	2.1	41.32	4	42.30	42.25	-2	20,684	-0.01%
2024/09/30	6.1	41.01	10	41.46	40.80	-3.9	20,454	-0.02%
2024/09/27	1	42.10	1	42.15	41.65	0	20,418	0.00%
2024/09/25	5	42.22	0	0.00	42.00	5	20,870	0.02%
2024/09/23	11	42.05	0	0.00	41.80	11	21,684	0.05%
2024/09/20	4	42.55	0	0.00	42.10	4	22,137	0.02%
2024/09/19	2	42.05	0	0.00	42.15	2	22,476	0.01%
2024/09/16	1	41.75	2	41.70	41.70	-1	23,644	0.00%
2024/09/12	3	41.60	10	41.60	41.55	-7	25,019	-0.03%
2024/09/10	3	41.33	0	0.00	41.00	3	25,631	0.01%
2024/09/06	10	41.90	1	42.10	42.10	9	26,355	0.03%
2024/09/04	2	40.15	0	0.00	41.50	2	26,720	0.01%
2024/09/02	2	43.50	1	43.50	43.50	1	27,411	0.00%
2024/08/29	20	43.30	3	43.65	43.55	17	28,821	0.06%
2024/08/28	21	44.35	0	0.00	44.30	21	29,565	0.07%
2024/08/27	3.1	44.85	0	0.00	44.70	3.1	30,426	0.01%
2024/08/26	11	44.80	23	44.83	44.80	-12	31,416	-0.04%
2024/08/23	10	42.80	0	0.00	43.05	10	32,650	0.03%
2024/08/22	20	43.40	0	0.00	43.15	20	34,160	0.06%
2024/08/21	22	42.97	0	0.00	43.05	22	36,564	0.06%
2024/08/16	0	0.00	5	42.75	42.80	-5	46,142	-0.01%
2024/08/15	0	0.00	2	42.65	42.55	-2	46,393	0.00%
2024/08/14	6	42.22	2	42.60	42.10	4	46,572	0.01%
2024/08/13	1	42.05	3	42.28	42.15	-2	46,754	0.00%
2024/08/12	0	0.00	3	42.38	42.30	-3	47,072	-0.01%
2024/08/09	9	42.32	2	42.00	42.00	7	48,152	0.01%
2024/08/08	0	0.00	6	42.14	42.30	-6	49,473	-0.01%
2024/08/07	0	0.00	3	42.37	42.55	-3	49,454	-0.01%
2024/08/06	1	41.15	0	0.00	40.00	1	49,534	0.00%
2024/08/05	6	40.94	0.6	40.35	40.30	5.4	49,374	0.01%
2024/08/02	6	44.56	0	0.00	44.75	6	48,839	0.01%
2024/08/01	0	0.00	100.6	44.91	45.80	-100.6	48,888	-0.21%
2024/07/31	0.3	43.95	0.1	44.45	43.85	0.2	49,339	0.00%
2024/07/30	1	43.65	10.1	43.17	44.20	-9.1	49,437	-0.02%
2024/07/29	91	45.10	93	45.32	44.35	-2	49,484	0.00%
2024/07/26	6.1	45.22	0	0.00	45.50	6.1	49,374	0.01%
2024/07/23	11	46.65	19	47.04	46.00	-8	49,246	-0.02%
2024/07/22	1	45.95	18	45.00	46.20	-17	48,979	-0.03%
2024/07/19	3	46.23	0	0.00	46.20	3	48,629	0.01%
2024/07/18	90	46.40	90	46.95	47.10	0	48,556	0.00%
2024/07/17	9	47.26	0	0.00	46.90	9	48,432	0.02%
2024/07/16	2	47.15	6	47.48	47.35	-4	48,375	-0.01%
2024/07/15	95	46.92	101	47.34	47.25	-6	49,092	-0.01%	大賣/
2024/07/12	107	47.01	16	48.00	47.70	91	49,054	0.19%	大買/
2024/07/11	4	47.95	103	47.93	47.70	-99	49,318	-0.20%	大賣/
2024/07/10	106	47.15	103	47.96	46.80	3	49,608	0.01%	大買/大賣/
2024/07/09	97.4	45.83	96	46.51	45.75	1.4	49,149	0.00%
2024/07/08	13.4	46.93	1	47.00	47.15	12.4	50,524	0.02%
2024/07/05	9.2	47.34	11	47.43	47.30	-1.8	52,190	0.00%
2024/07/04	0	0.00	1	47.55	47.10	-1	52,975	0.00%
2024/07/02	10	46.71	1	46.90	46.80	9	53,116	0.02%
2024/07/01	1	46.80	2	47.58	47.45	-1	52,997	0.00%
2024/06/28	21	47.24	0	0.00	46.85	21	52,772	0.04%
2024/06/27	2	46.83	5	47.25	46.95	-3	52,629	-0.01%
2024/06/26	8.2	46.65	0	0.00	46.40	8.2	52,297	0.02%
2024/06/25	2	47.15	0	0.00	46.80	2	52,079	0.00%
2024/06/24	16.3	47.32	10	47.10	47.00	6.3	51,749	0.01%
2024/06/21	3.1	47.44	10	47.90	48.10	-6.9	51,674	-0.01%
2024/06/20	20.1	47.96	1	48.50	47.95	19.1	51,539	0.04%
2024/06/19	13	49.87	1	49.80	49.50	12	52,362	0.02%
2024/06/18	14.1	49.48	0	0.00	49.40	14.1	52,192	0.03%
2024/06/17	8	50.54	0	0.00	50.50	8	52,051	0.02%
2024/06/14	6	49.59	0	0.00	49.80	6	52,187	0.01%
2024/06/13	3	50.20	0	0.00	50.10	3	52,203	0.01%
2024/06/12	2	48.80	0	0.00	48.80	2	52,292	0.00%
2024/06/11	3.1	49.46	10	49.45	48.80	-6.9	52,225	-0.01%
2024/06/07	3.2	49.85	1	49.65	49.65	2.2	52,480	0.00%
2024/06/06	0.1	50.50	1	50.70	50.60	-0.9	52,924	0.00%
2024/06/05	7	51.17	11	50.50	50.50	-4	52,697	-0.01%
2024/06/04	39.3	51.29	0.1	51.30	51.20	39.2	52,456	0.07%
2024/06/03	27	53.10	6.1	54.45	52.50	20.9	51,916	0.04%
2024/05/31	22	52.82	10	53.60	52.90	12	51,178	0.02%
2024/05/30	46.2	52.66	3	52.87	52.50	43.2	50,400	0.09%
2024/05/29	60.2	54.21	0	0.00	53.70	60.2	50,366	0.12%
2024/05/28	49	56.51	14	56.74	56.40	35	48,942	0.07%
2024/05/27	19	59.59	31	59.32	58.50	-12	48,325	-0.02%
2024/05/24	55.1	56.06	81.1	55.98	57.50	-25.9	46,138	-0.06%
2024/05/23	57.5	53.64	46	54.36	53.30	11.5	43,788	0.03%
2024/05/22	14	52.01	111	51.56	53.00	-97	39,986	-0.24%	大賣/
2024/05/21	0	0.00	27	48.47	48.25	-27	37,627	-0.07%
2024/05/20	6	47.82	0	0.00	48.25	6	37,654	0.02%
2024/05/17	7	47.26	0	0.00	48.15	7	37,949	0.02%
2024/05/16	34	48.18	8	48.65	47.80	26	38,978	0.07%
2024/05/15	54	48.36	55	49.68	48.05	-1	40,681	0.00%
2024/05/14	82	49.21	81	50.50	48.90	1	40,105	0.00%
2024/05/13	5	47.30	10	47.35	47.75	-5	38,589	-0.01%
2024/05/10	0	0.00	40	47.97	47.80	-40	38,891	-0.10%
2024/05/09	5	47.10	16	47.64	47.35	-11	38,763	-0.03%
2024/05/07	7	47.18	4	47.06	47.15	3	39,172	0.01%
2024/05/06	4	47.09	16	46.96	47.50	-12	39,200	-0.03%
2024/05/03	0	0.00	12	45.68	45.50	-12	39,474	-0.03%
2024/05/02	5.2	44.65	0	0.00	44.65	5.2	39,962	0.01%
2024/04/30	4.1	45.16	0	0.00	45.15	4.1	40,863	0.01%
2024/04/29	0	0.00	30	45.68	45.70	-30	41,306	-0.07%
2024/04/24	0	0.00	1	45.10	44.80	-1	43,457	0.00%
2024/04/19	24.2	44.16	0	0.00	43.80	24.2	45,475	0.05%
2024/04/18	0	0.00	1	45.20	45.00	-1	45,964	0.00%
2024/04/17	39.3	45.27	0	0.00	45.05	39.3	46,821	0.08%
2024/04/16	24.2	46.23	1	46.95	45.50	23.2	47,117	0.05%
2024/04/15	20.2	47.65	1	47.65	47.55	19.2	48,005	0.04%
2024/04/12	40	48.76	37	49.49	48.50	3	49,431	0.01%
2024/04/11	31	48.77	59	48.42	51.00	-28	48,813	-0.06%
2024/04/10	44	47.39	28	47.77	47.15	16	48,425	0.03%
2024/04/09	0	0.00	28	46.78	46.80	-28	49,057	-0.06%
2024/04/08	0	0.00	10	45.90	46.05	-10	50,667	-0.02%
2024/04/03	20	46.10	0	0.00	46.10	20	52,684	0.04%
2024/04/02	20	46.38	20	46.68	46.70	0	55,848	0.00%
2024/04/01	7.2	46.53	4	46.90	46.30	3.2	58,445	0.01%
2024/03/29	2	46.25	11	46.90	46.80	-9	60,482	-0.01%
2024/03/28	0.1	46.55	10	46.65	46.65	-9.9	62,163	-0.02%
2024/03/27	12	46.19	62	46.41	46.35	-50	63,078	-0.08%
2024/03/26	12.1	45.80	1	45.85	45.90	11.1	64,759	0.02%
2024/03/25	14	46.63	11	47.32	46.50	3	67,318	0.00%
2024/03/22	63	46.38	22	47.88	45.95	41	68,500	0.06%
2024/03/21	1.1	45.74	2	46.10	46.25	-0.9	67,717	0.00%
2024/03/20	20.1	45.80	32	45.86	45.90	-11.9	67,625	-0.02%
2024/03/19	42	45.26	0	0.00	45.15	42	67,501	0.06%
2024/03/18	4.1	45.43	1	45.25	45.85	3.1	67,544	0.00%
2024/03/15	0	0.00	7.2	46.24	45.85	-7.2	67,351	-0.01%
2024/03/14	11	46.10	0	0.00	45.90	11	66,910	0.02%
2024/03/13	5	46.40	5	46.90	46.50	0	66,791	0.00%
2024/03/12	20	46.41	49	46.49	47.05	-29	66,219	-0.04%
2024/03/11	10.1	44.21	20	45.30	44.85	-9.9	65,533	-0.02%
2024/03/08	27	44.74	0	0.00	44.50	27	65,564	0.04%
2024/03/07	7	45.01	42	45.08	45.00	-35	65,514	-0.05%
2024/03/06	19	45.42	0	0.00	45.35	19	65,757	0.03%
2024/03/05	6	45.96	5	45.90	45.90	1	67,000	0.00%
2024/03/04	10	47.45	3	47.52	45.85	7	67,670	0.01%
2024/03/01	0	0.00	7	45.75	46.00	-7	67,311	-0.01%
2024/02/29	4	45.14	0	0.00	45.15	4	67,885	0.01%
2024/02/27	1	45.50	2	46.05	45.50	-1	67,753	0.00%
2024/02/26	3	45.87	17	46.00	45.80	-14	67,961	-0.02%
2024/02/23	8	46.31	0	0.00	45.75	8	68,310	0.01%
2024/02/22	25	47.07	0	47.25	46.85	25	68,397	0.04%
2024/02/21	2	46.90	0	0.00	47.25	2	67,928	0.00%
2024/02/20	30	47.23	19	47.24	47.40	11	67,678	0.02%
2024/02/19	35	47.80	3	47.90	47.40	32	67,310	0.05%
2024/02/16	6	48.25	56	47.97	48.65	-50	66,138	-0.08%
2024/02/15	16	45.63	21	46.20	46.00	-5	64,378	-0.01%
2024/02/05	0	0.00	19	46.45	46.30	-19	63,883	-0.03%
2024/02/02	21	46.20	0	0.00	45.95	21	63,842	0.03%
2024/01/31	4	46.01	0	0.00	46.05	4	63,363	0.01%
2024/01/29	20	46.20	21	46.50	46.80	-1	62,674	0.00%
2024/01/26	16	46.12	15	45.94	45.70	1	62,502	0.00%
2024/01/25	47	47.38	15	47.45	47.60	32	61,620	0.05%
2024/01/24	23	47.67	25	48.45	47.35	-2	61,086	0.00%
2024/01/23	12	46.31	18	47.11	47.20	-6	59,932	-0.01%
2024/01/22	37	46.92	28	46.91	46.75	9	59,384	0.02%
2024/01/19	11	45.15	55	45.42	45.95	-44	58,150	-0.08%
2024/01/18	60	45.18	5	45.75	45.00	55	57,405	0.10%
2024/01/17	13	45.10	11	45.00	44.75	2	56,682	0.00%
2024/01/16	7	46.26	12	46.95	45.70	-5	55,827	-0.01%
2024/01/15	39	46.95	6	46.43	46.25	33	54,900	0.06%
2024/01/12	18	46.72	3	46.80	47.00	15	54,194	0.03%
2024/01/11	5	48.08	50	47.81	48.40	-45	52,960	-0.08%
2024/01/10	17	47.48	103	46.97	47.20	-86	52,393	-0.16%	大賣/
2024/01/09	49.1	48.08	51	48.27	47.80	-1.9	51,543	0.00%
2024/01/08	80	49.57	49	48.82	48.45	31	49,739	0.06%
2024/01/05	58	48.80	14	48.99	48.25	44	47,699	0.09%
2024/01/04	51.1	49.90	40	49.67	49.00	11.1	46,353	0.02%
2024/01/03	10	50.88	73	51.19	50.40	-63	45,139	-0.14%
2024/01/02	36.1	52.06	92	52.27	52.30	-56	43,601	-0.13%
2023/12/29	29	54.51	9	54.00	53.80	20	41,984	0.05%
2023/12/28	105	54.33	124	53.98	54.00	-19	40,026	-0.05%	大買/大賣/
2023/12/27	22	52.40	31	53.65	54.20	-9	36,916	-0.02%
2023/12/26	79	49.11	58	49.72	50.60	21	34,294	0.06%
2023/12/25	41	48.48	22	49.37	49.00	19	32,111	0.06%
2023/12/22	4	44.01	10	44.82	45.30	-6	30,108	-0.02%
2023/12/21	15	44.00	16	44.15	44.65	-1	28,900	0.00%
2023/12/20	71	42.59	62	43.42	44.60	9	26,973	0.03%
2023/12/19	61	40.60	26	40.38	40.70	35	23,896	0.15%
2023/12/18	14	39.39	8	38.86	38.90	6	22,166	0.03%
2023/12/15	0	0.00	1	37.10	37.00	-1	21,407	0.00%
2023/12/14	0	0.00	45	37.31	37.30	-45	21,252	-0.21%
2023/12/13	20	37.00	4	36.90	37.05	16	21,002	0.08%
2023/12/11	2	35.80	2	35.68	35.75	0	20,546	0.00%
2023/12/08	0	0.00	17	35.28	35.20	-17	20,423	-0.08%
2023/12/07	20	34.85	0	0.00	34.85	20	20,366	0.10%
2023/12/06	0	0.00	10	35.09	35.10	-10	20,439	-0.05%
2023/12/05	0	0.00	1	34.35	34.30	-1	20,292	0.00%
2023/12/04	17	34.69	0	0.00	34.75	17	20,303	0.08%
2023/12/01	15	34.67	15	34.90	34.85	0	20,171	0.00%
2023/11/30	30	34.74	30	35.20	35.20	0	19,913	0.00%
2023/11/29	5	34.75	35	35.35	35.35	-30	18,575	-0.16%
2023/11/28	32	34.83	0	0.00	34.80	32	17,777	0.18%
2023/11/27	15	34.72	15	35.20	35.20	0	17,578	0.00%
2023/11/24	10	34.30	15	34.97	35.50	-5	16,844	-0.03%
2023/11/23	5	34.75	3	34.85	35.15	2	16,121	0.01%
2023/11/22	29	34.50	25	34.80	34.80	4	15,891	0.03%
2023/11/21	0	0.00	66	35.32	35.65	-66	15,694	-0.42%
2023/11/20	6	33.98	0	0.00	34.55	6	15,468	0.04%
2023/11/15	57	35.08	0	0.00	34.50	57	15,902	0.36%
2023/11/14	0	0.00	25	34.96	35.05	-25	16,116	-0.16%
2023/11/10	5	34.45	0	0.00	34.15	5	16,500	0.03%
2023/11/08	2	34.85	0	0.00	35.20	2	16,728	0.01%
2023/11/07	1	34.55	0	0.00	34.55	1	16,693	0.01%
2023/11/06	5	34.65	0	0.00	34.75	5	17,010	0.03%
2023/11/03	2	34.75	2	34.35	34.35	0	17,369	0.00%
2023/10/30	5	34.80	0	0.00	34.65	5	18,345	0.03%
2023/10/19	1	34.80	0	0.00	35.30	1	21,701	0.00%
2023/10/18	1	35.00	3	34.90	35.60	-2	22,237	-0.01%
2023/10/17	5	36.15	0	0.00	36.10	5	22,445	0.02%
2023/10/16	1	36.05	0	0.00	36.15	1	24,254	0.00%
2023/10/13	3	36.48	0	0.00	36.35	3	26,934	0.01%
2023/10/11	11	37.27	3	38.12	36.80	8	28,632	0.03%
2023/10/05	3	37.30	3	37.55	37.40	0	29,107	0.00%
2023/10/04	13	36.12	12	36.41	36.35	1	29,153	0.00%
2023/10/03	3	37.33	28	37.52	37.25	-25	29,160	-0.09%
2023/09/28	5	36.15	0	0.00	36.30	5	28,908	0.02%
2023/09/27	0	0.00	1	36.80	36.85	-1	28,880	0.00%
2023/09/20	5	37.00	0	0.00	36.60	5	29,877	0.02%
2023/09/19	6	36.85	10	36.90	36.85	-4	30,024	-0.01%
2023/09/18	14	37.33	0	0.00	37.10	14	30,633	0.05%
2023/09/15	0	0.00	4	38.10	37.95	-4	31,275	-0.01%
2023/09/14	1	37.80	15	37.70	37.80	-14	31,797	-0.04%
2023/09/13	15	37.18	0	0.00	37.05	15	32,776	0.05%
2023/09/12	3	36.90	13	37.78	37.60	-10	33,979	-0.03%
2023/09/11	12	37.28	0	0.00	37.05	12	34,085	0.04%
2023/09/07	0	0.00	1	38.30	38.00	-1	34,428	0.00%
2023/09/06	10	37.65	15	38.02	38.10	-5	34,547	-0.01%
2023/09/05	6	37.82	3	38.12	38.30	3	35,103	0.01%
2023/09/04	1	37.15	19	36.97	37.45	-18	35,240	-0.05%
2023/08/31	5	35.85	0	0.00	36.60	5	35,819	0.01%
2023/08/28	1	35.20	0	0.00	35.75	1	38,088	0.00%
2023/08/25	6	37.13	1	36.80	36.25	5	38,075	0.01%
2023/08/24	15	38.35	35	38.73	38.00	-20	37,856	-0.05%
2023/08/23	5	37.55	0	0.00	37.70	5	37,610	0.01%
2023/08/22	33	38.08	2	37.85	37.60	31	37,597	0.08%
2023/08/21	4	38.30	20	38.20	37.95	-16	37,491	-0.04%
2023/08/18	15	37.72	9	38.64	37.40	6	37,269	0.02%
2023/08/17	15	38.18	14	38.29	38.55	1	37,019	0.00%
2023/08/16	1	36.50	35	37.34	37.70	-34	36,644	-0.09%
2023/08/15	20	37.04	7	37.19	37.05	13	36,648	0.04%
2023/08/14	15	36.25	15	36.23	36.20	0	36,458	0.00%
2023/08/11	5	36.25	8	36.36	36.45	-3	36,393	-0.01%
2023/08/10	2	36.05	1	35.80	35.85	1	36,276	0.00%
2023/08/09	9	36.64	49	36.74	36.90	-40	36,050	-0.11%
2023/08/08	26	36.56	2	36.70	36.70	24	35,944	0.07%
2023/08/07	14	36.26	1	36.15	36.20	13	35,735	0.04%
2023/08/04	2	35.05	1	35.20	34.80	1	35,442	0.00%
2023/08/02	2	33.60	2	33.78	33.95	0	35,183	0.00%
2023/08/01	3	34.70	2	34.55	34.60	1	34,950	0.00%
2023/07/31	18	35.23	41	34.81	35.00	-23	35,385	-0.06%
2023/07/28	5	35.35	10	35.72	35.75	-5	35,027	-0.01%
2023/07/27	20	36.43	14	35.85	35.85	6	34,814	0.02%
2023/07/26	15	36.83	12	36.85	36.80	3	34,530	0.01%
2023/07/25	45	37.27	6	37.28	37.05	39	34,630	0.11%
2023/07/24	74	36.54	81	37.29	37.05	-7	33,963	-0.02%
2023/07/21	5	35.20	13	35.67	35.40	-8	33,023	-0.02%
2023/07/20	10	35.40	28	35.45	35.30	-18	32,626	-0.06%
2023/07/19	68	37.55	28	36.76	36.30	40	32,029	0.12%
2023/07/18	9	39.61	13	39.82	40.30	-4	30,405	-0.01%
2023/07/17	22	35.06	42	36.11	37.50	-20	27,760	-0.07%
2023/07/14	23	33.08	22	33.67	34.10	1	26,577	0.00%
2023/07/13	5	34.55	6	34.08	33.15	-1	26,055	0.00%
2023/07/11	0	0.00	5	33.13	33.25	-5	25,373	-0.02%
2023/07/10	1	32.50	0	0.00	32.20	1	25,123	0.00%
2023/07/06	2	31.95	2	32.15	31.95	0	25,040	0.00%
2023/07/05	12	31.67	11	31.90	31.95	1	24,911	0.00%
2023/07/04	1	31.85	10	31.95	31.70	-9	24,786	-0.04%
2023/07/03	10	31.70	12	31.92	31.75	-2	24,736	-0.01%
2023/06/30	29	31.44	19.7	31.41	31.35	9.3	24,629	0.04%
2023/06/29	2	32.20	1	32.05	32.05	1	24,446	0.00%
2023/06/28	0	0.00	5	33.70	33.55	-5	24,322	-0.02%
2023/06/27	10	32.95	1	33.35	32.70	9	24,062	0.04%
2023/06/26	5	33.25	5	33.75	34.00	0	23,764	0.00%
2023/06/21	0	0.00	26	33.61	33.70	-26	23,125	-0.11%
2023/06/20	0	0.00	15	32.58	32.65	-15	22,450	-0.07%
2023/06/19	27	32.19	20	31.85	31.85	7	21,879	0.03%
2023/06/16	19	33.77	32	33.84	33.35	-13	20,873	-0.06%
2023/06/15	10	33.35	1	33.65	33.45	9	19,677	0.05%
2023/06/14	21	33.38	0	0.00	33.35	21	20,014	0.10%
2023/06/13	24	33.61	0	0.00	33.50	24	19,763	0.12%
2023/06/12	0	0.00	1	33.90	33.55	-1	19,509	-0.01%
2023/06/09	2	34.50	4	34.38	34.20	-2	19,198	-0.01%
2023/06/08	3	33.45	43	33.38	33.75	-40	18,551	-0.22%
2023/06/07	0	0.00	5	32.35	32.95	-5	18,146	-0.03%
2023/06/06	11	32.20	0	0.00	32.25	11	17,765	0.06%
2023/06/05	36	33.15	3	32.85	33.10	33	17,333	0.19%
2023/06/02	2	32.35	31	32.85	33.95	-29	16,220	-0.18%
2023/06/01	0	0.00	2	30.78	30.90	-2	14,375	-0.01%
2023/05/31	12	30.62	0	0.00	30.85	12	14,199	0.08%
2023/05/30	6	30.83	0	0.00	31.00	6	13,858	0.04%
2023/05/29	3	30.85	5	31.05	31.05	-2	13,730	-0.01%
2023/05/26	15	30.65	15	30.95	30.95	0	13,710	0.00%
2023/05/25	10	30.45	10	30.75	30.95	0	13,509	0.00%
2023/05/23	5	30.55	5	30.80	30.75	0	13,181	0.00%
2023/05/22	0	0.00	13	30.91	30.95	-13	12,982	-0.10%
2023/05/19	0	0.00	26	30.65	30.70	-26	12,731	-0.20%
2023/05/18	25	30.03	11	30.10	30.10	14	12,518	0.11%
2023/05/17	2	29.83	3	30.08	30.05	-1	12,385	-0.01%
2023/05/15	11	29.67	0	0.00	29.60	11	12,255	0.09%
2023/05/12	0	0.00	7	29.97	30.20	-7	12,121	-0.06%
2023/05/11	6	29.34	5	29.50	29.60	1	11,788	0.01%
2023/05/10	0	0.00	9	29.25	29.30	-9	11,654	-0.08%
2023/05/09	15	28.97	0	0.00	29.30	15	11,537	0.13%
2023/05/08	0	0.00	76	28.79	28.90	-76	11,530	-0.66%
2023/05/05	42	28.55	5	28.28	28.20	37	11,420	0.32%
2023/05/04	1	30.10	0	0.00	30.35	1	10,840	0.01%
2023/05/03	1	30.60	1	30.70	30.75	0	10,762	0.00%
2023/05/02	4	30.65	3	30.65	30.65	1	10,836	0.01%
2023/04/28	0	0.00	5	30.24	30.25	-5	10,854	-0.05%
2023/04/26	1	29.00	0	0.00	29.50	1	10,320	0.01%
2023/04/20	0	0.00	7	29.75	29.70	-7	9,378	-0.07%
2023/04/19	0	0.00	10	29.73	29.80	-10	9,330	-0.11%
2023/04/18	5	29.20	5	29.30	29.30	0	9,060	0.00%
2023/04/17	0	0.00	6	29.23	29.40	-6	9,086	-0.07%
2023/04/14	0.7	28.90	0	0.00	28.95	0.7	8,953	0.01%
2023/04/12	5	29.05	0	0.00	29.15	5	8,941	0.06%
2023/04/11	4	28.88	16	28.64	28.95	-12	8,865	-0.14%
2023/04/10	1	28.20	0	0.00	28.25	1	8,708	0.01%
2023/03/31	2	28.20	0	0.00	28.15	2	8,543	0.02%
2023/03/29	3	28.25	40	28.15	28.30	-37	8,479	-0.44%
2023/03/28	0	0.00	5	27.70	27.75	-5	8,350	-0.06%
2023/03/17	0	0.00	1	26.65	27.00	-1	8,296	-0.01%
2023/03/16	8	25.70	2	25.85	25.85	6	7,777	0.08%
2023/03/15	2	25.55	0	0.00	25.70	2	7,772	0.03%
2023/03/09	0	0.00	7	25.84	25.85	-7	8,040	-0.09%
2023/03/08	6	25.80	0	0.00	25.90	6	8,120	0.07%
2023/03/07	0	0.00	140	25.70	25.85	-140	8,156	-1.72%	大賣/鉅額交易
2023/03/06	5	25.55	0.1	25.60	25.70	4.9	8,181	0.06%
2023/03/02	0	0.00	5	25.75	25.70	-5	8,245	-0.06%
2023/02/24	5	25.50	0	0.00	25.35	5	8,331	0.06%
2023/02/20	0	0.00	6	25.65	25.70	-6	8,673	-0.07%
2023/02/16	0	0.00	7	25.72	25.65	-7	9,062	-0.08%
2023/02/09	0	0.00	2	25.25	25.55	-2	9,860	-0.02%
2023/02/08	5	25.40	0	0.00	25.45	5	9,936	0.05%
2023/02/07	2	25.08	0	0.00	25.25	2	9,911	0.02%
2023/02/06	2	25.03	4	25.03	25.00	-2	9,915	-0.02%
2023/02/01	0	0.00	1	24.70	25.00	-1	9,696	-0.01%
2023/01/31	1	24.90	0	0.00	24.95	1	9,634	0.01%
2023/01/17	0	0.00	1	24.35	24.50	-1	9,362	-0.01%
2023/01/13	1	24.05	0	0.00	24.05	1	9,403	0.01%
2023/01/12	0	0.00	1	24.00	24.00	-1	9,554	-0.01%
2023/01/03	0	0.00	2	23.55	23.65	-2	10,215	-0.02%
2022/12/30	1	23.65	0	0.00	23.55	1	10,273	0.01%
2022/12/23	1	22.95	0	0.00	23.15	1	11,011	0.01%
2022/12/22	0	0.00	1	23.20	23.10	-1	11,338	-0.01%
2022/12/20	0	0.00	2	22.90	22.70	-2	11,472	-0.02%
2022/12/16	1	22.95	0	0.00	23.05	1	11,468	0.01%
2022/12/14	1	23.45	0	0.00	23.40	1	11,589	0.01%
2022/12/13	1	23.05	0	0.00	23.00	1	11,561	0.01%
2022/12/09	1	23.50	0	0.00	23.60	1	11,672	0.01%
2022/12/07	0	0.00	12	23.35	23.35	-12	11,772	-0.10%
2022/12/06	5	23.80	12	23.53	23.45	-7	11,753	-0.06%
2022/12/05	6.1	24.09	0	0.00	23.90	6.1	11,711	0.05%
2022/12/02	0	0.00	2	24.85	24.95	-2	11,540	-0.02%
2022/12/01	1	25.00	0	0.00	24.75	1	11,711	0.01%
2022/11/30	5	24.60	0	0.00	24.60	5	11,728	0.04%
2022/11/25	5	24.60	0	0.00	24.55	5	11,708	0.04%
2022/11/23	4	24.45	19	24.83	24.75	-15	12,127	-0.12%
2022/11/21	15	24.55	0	0.00	24.50	15	12,190	0.12%
2022/11/18	14	24.98	1	25.00	25.05	13	12,113	0.11%
2022/11/17	0	0.00	16	24.79	24.90	-16	12,118	-0.13%
2022/11/16	14	24.58	11	24.60	24.55	3	12,090	0.02%
2022/11/15	1	24.45	0	0.00	24.55	1	12,198	0.01%
2022/11/14	0	0.00	2	24.60	24.70	-2	12,240	-0.02%
2022/11/11	3	24.33	2	24.48	24.60	1	11,985	0.01%
2022/11/09	8	24.20	4	24.30	24.20	4	11,814	0.03%
2022/11/08	5	23.88	0	0.00	24.05	5	11,774	0.04%
2022/11/07	0	0.00	21	24.00	24.20	-21	11,679	-0.18%
2022/10/26	0	0.00	12	21.95	21.95	-12	12,038	-0.10%
2022/10/25	2	21.65	0	0.00	21.90	2	12,017	0.02%
2022/10/21	10	21.78	0	0.00	21.80	10	12,188	0.08%
2022/10/18	0	0.00	6	22.20	22.45	-6	12,255	-0.05%
2022/10/13	1	21.30	0	0.00	21.20	1	12,648	0.01%
2022/10/05	0	0.00	6.2	22.46	22.65	-6.2	13,448	-0.05%
2022/10/04	5	22.10	0	0.00	22.05	5	13,425	0.04%
2022/10/03	0	0.00	0.2	21.93	21.85	-0.2	13,375	0.00%
2022/09/29	1	22.00	0	0.00	21.85	1	13,658	0.01%
2022/09/28	0	0.00	0.1	21.25	21.15	-0.1	13,474	0.00%
2022/09/26	1	21.50	0	0.00	21.35	1	13,724	0.01%
2022/09/23	0	0.00	0.5	22.00	22.10	-0.5	13,850	0.00%
2022/09/16	2	21.70	0	0.00	21.70	2	15,026	0.01%
2022/09/12	18	22.04	0.1	22.15	22.20	17.9	15,001	0.12%
2022/09/07	0	0.00	1	20.80	20.75	-1	15,052	-0.01%
2022/09/06	4	21.30	0	0.00	21.20	4	15,076	0.03%
2022/09/02	11	21.70	0	0.00	21.55	11	15,288	0.07%
2022/09/01	5	21.80	5	21.85	21.85	0	15,527	0.00%
2022/08/31	2	21.95	0	0.00	22.00	2	15,604	0.01%
2022/08/29	1	21.85	0	0.00	21.85	1	15,487	0.01%
2022/08/23	3	22.30	0	0.00	22.10	3	16,405	0.02%
2022/08/22	0	0.00	1	22.50	22.50	-1	16,517	-0.01%
2022/08/19	10	22.10	0	0.00	22.15	10	16,406	0.06%
2022/08/17	1	22.25	0	0.00	22.35	1	16,585	0.01%
2022/08/15	0	0.00	1	22.05	21.95	-1	16,994	-0.01%
2022/08/12	2	21.80	0	0.00	22.00	2	17,177	0.01%
2022/08/11	0	0.00	1	22.15	21.95	-1	17,193	-0.01%
2022/08/10	2	21.90	0	0.00	21.75	2	17,253	0.01%
2022/08/08	0	0.00	5	22.10	22.45	-5	17,383	-0.03%
2022/08/05	6	21.84	0	0.00	21.80	6	17,509	0.03%
2022/08/04	0	0.00	1	22.15	22.20	-1	17,331	-0.01%
2022/08/03	1	22.20	0	0.00	22.05	1	17,438	0.01%
2022/08/02	1	22.35	10	22.31	22.35	-9	17,472	-0.05%
2022/08/01	2	22.53	0	0.00	22.55	2	17,545	0.01%
2022/07/29	1	22.60	0	0.00	22.60	1	17,637	0.01%
2022/07/28	5	22.57	0	0.00	22.60	5	17,485	0.03%
2022/07/26	2	22.55	2	22.70	22.60	0	17,523	0.00%
2022/07/25	1	23.05	2	22.88	23.05	-1	17,436	-0.01%
2022/07/22	0	0.00	1	22.45	22.65	-1	17,447	-0.01%
2022/07/21	1	22.05	7	22.33	22.30	-6	17,357	-0.03%
2022/07/20	4	22.11	6	22.23	22.05	-2	17,272	-0.01%
2022/07/19	5	21.50	0	0.00	21.75	5	17,240	0.03%
2022/07/18	1	21.90	0	0.00	21.55	1	17,135	0.01%
2022/07/15	2	21.98	10	22.00	22.10	-8	17,009	-0.05%
2022/07/14	2	22.15	15	22.31	22.35	-13	16,953	-0.08%
2022/07/13	26	22.39	2	22.45	22.15	24	16,853	0.14%
2022/07/12	2	21.20	5	21.40	21.40	-3	16,743	-0.02%
2022/07/11	3	21.47	2	21.65	21.60	1	16,581	0.01%
2022/07/08	6	21.59	3	21.70	21.70	3	16,631	0.02%
2022/07/07	0	0.00	10	20.91	21.55	-10	16,493	-0.06%
2022/07/05	5	21.02	2	21.55	21.10	3	16,360	0.02%
2022/07/04	0	0.00	1	21.05	21.05	-1	16,302	-0.01%
2022/07/01	42	21.16	42	21.14	20.95	0	16,323	0.00%
2022/06/30	5	21.95	2	22.15	21.70	3	16,202	0.02%
2022/06/29	18	25.51	0	0.00	25.30	18	15,654	0.11%
2022/06/27	6	26.25	0	0.00	26.10	6	15,148	0.04%
2022/06/24	15.6	26.20	0	0.00	26.00	15.6	14,983	0.10%
2022/06/23	5	26.45	0	0.00	26.15	5	14,988	0.03%
2022/06/20	0	0.00	14	26.48	26.00	-14	15,110	-0.09%
2022/06/16	3	27.10	0	0.00	27.00	3	15,100	0.02%
2022/06/15	3	27.30	0	0.00	27.20	3	15,461	0.02%
2022/06/14	0	0.00	5	27.30	27.35	-5	15,705	-0.03%
2022/06/13	21	27.40	20	27.43	27.40	1	15,968	0.01%
2022/06/10	0	0.00	6	28.05	27.95	-6	15,936	-0.04%
2022/06/08	2	28.50	0	0.00	28.55	2	15,768	0.01%
2022/06/06	5	29.03	0	0.00	29.00	5	15,801	0.03%
2022/06/02	0	0.00	21	29.29	29.05	-21	16,040	-0.13%
2022/06/01	17	29.20	0	0.00	29.10	17	16,342	0.10%
2022/05/31	0	0.00	10	29.40	29.10	-10	16,348	-0.06%
2022/05/30	20	28.80	0	0.00	29.00	20	15,549	0.13%
2022/05/27	0	0.00	13	28.60	28.60	-13	15,414	-0.08%
2022/05/25	1.5	28.15	10	27.90	28.00	-8.5	15,938	-0.05%
2022/05/20	16	28.09	0	0.00	27.75	16	15,983	0.10%
2022/05/19	16	28.23	0	0.00	28.15	16	15,830	0.10%
2022/05/18	0	0.00	1	28.65	28.85	-1	15,992	-0.01%
2022/05/17	3	28.40	0	0.00	28.55	3	16,185	0.02%
2022/05/16	0	0.00	3	28.75	28.70	-3	16,149	-0.02%
2022/05/13	0	0.00	3	28.30	28.35	-3	16,047	-0.02%
2022/05/05	3	28.55	0	0.00	28.55	3	15,754	0.02%
2022/04/28	20	27.00	0	0.00	27.70	20	16,666	0.12%
2022/04/25	0	0.00	3	27.15	27.10	-3	16,637	-0.02%
2022/04/21	1	28.40	0	0.00	28.10	1	16,371	0.01%
2022/04/20	13	28.20	0	0.00	28.20	13	16,345	0.08%
2022/04/19	1	28.45	0	0.00	28.20	1	16,326	0.01%
2022/04/14	5	28.35	1	28.35	28.45	4	16,460	0.02%
2022/04/12	17	28.23	0	0.00	28.10	17	17,147	0.10%
2022/04/11	3	28.75	8	28.85	28.85	-5	17,054	-0.03%
2022/04/08	1	29.00	12	29.00	29.00	-11	17,124	-0.06%
2022/04/07	23	28.96	1	28.55	28.30	22	17,248	0.13%
2022/04/06	1	29.20	5	29.25	29.30	-4	16,977	-0.02%
2022/03/31	1	30.00	0	0.00	29.95	1	16,836	0.01%
2022/03/29	4	30.15	15	30.10	30.05	-11	16,823	-0.07%
2022/03/28	15	30.00	0	0.00	30.05	15	16,949	0.09%
2022/03/25	1	30.15	2	30.25	30.15	-1	16,992	-0.01%
2022/03/23	0	0.00	1	30.90	30.75	-1	17,271	-0.01%
2022/03/16	0	0.00	7	29.70	29.70	-7	16,828	-0.04%
2022/03/14	10	28.55	10	28.95	29.25	0	17,196	0.00%
2022/03/10	0	0.00	1	28.55	28.55	-1	18,467	-0.01%
2022/03/09	1	27.30	0	0.00	27.55	1	19,983	0.01%
2022/03/08	1	27.10	0	0.00	27.20	1	20,125	0.00%
2022/03/07	1	27.50	10	27.43	27.55	-9	20,574	-0.04%
2022/03/04	2	28.70	4	28.75	28.70	-2	21,344	-0.01%
2022/03/01	0	0.00	1	28.95	29.10	-1	21,695	0.00%
2022/02/25	0	28.70	0	0.00	28.80	0	21,658	0.00%
2022/02/24	21	29.05	5	29.05	28.90	16	21,114	0.08%
2022/02/22	4	29.63	0	0.00	29.70	4	21,035	0.02%
2022/02/21	8	29.96	3	29.95	30.15	5	20,922	0.02%
2022/02/17	0	0.00	18	29.31	29.90	-18	20,761	-0.09%
2022/02/14	0	0.00	3	28.53	28.60	-3	20,458	-0.01%
2022/02/11	10	28.80	0	0.00	28.85	10	20,402	0.05%
2022/02/08	3	28.65	0	0.00	28.75	3	20,599	0.01%
2022/02/07	3	28.85	0	0.00	28.90	3	20,777	0.01%
2022/01/26	1	28.50	0	0.00	28.35	1	20,693	0.00%
2022/01/25	2	28.95	3	28.45	28.50	-1	20,611	0.00%
2022/01/21	2	29.58	0	0.00	29.50	2	20,024	0.01%
2022/01/19	2	30.60	0	0.00	30.70	2	19,579	0.01%
2022/01/18	1	30.60	0	0.00	30.50	1	19,477	0.01%
2022/01/17	0	0.00	11	30.40	30.45	-11	19,351	-0.06%
2022/01/14	2	30.20	0	0.00	30.35	2	19,501	0.01%
2022/01/13	9	30.43	35	30.60	30.60	-26	19,878	-0.13%
2022/01/12	2	30.10	0	0.00	30.15	2	20,179	0.01%
2022/01/07	7	30.14	1	30.10	30.10	6	20,249	0.03%
2022/01/06	16	30.41	0	0.00	30.45	16	20,079	0.08%
2022/01/05	2	30.98	90	30.54	31.05	-88	19,804	-0.44%
2022/01/03	0	0.00	7	30.65	30.10	-7	19,172	-0.04%
2021/12/30	10	30.31	2	30.33	30.45	8	19,087	0.04%
2021/12/24	4	29.80	0	0.00	29.85	4	19,192	0.02%
2021/12/21	0	0.00	2	30.05	30.00	-2	19,160	-0.01%
2021/12/20	2	30.05	3	30.03	30.05	-1	19,120	-0.01%
2021/12/16	0.1	29.55	0	0.00	29.65	0.1	18,754	0.00%
2021/12/14	6	28.67	0	0.00	28.75	6	18,900	0.03%
2021/12/13	6	29.49	5	29.20	29.20	1	18,773	0.01%
2021/12/10	1	29.70	0	0.00	29.75	1	18,637	0.01%
2021/12/09	10	29.80	10	30.20	30.00	0	18,531	0.00%
2021/12/08	69	30.24	0	0.00	29.90	69	18,178	0.38%
2021/12/07	21	29.76	28	30.24	30.30	-7	17,659	-0.04%
2021/12/06	15	29.68	1	29.70	29.75	14	17,088	0.08%
2021/12/03	2	29.70	54.7	29.31	30.15	-52.7	16,450	-0.32%
2021/12/02	10	28.40	0	0.00	28.10	10	14,780	0.07%
2021/12/01	25	28.12	2	28.10	28.10	23	14,453	0.16%
2021/11/30	10	28.80	9	28.60	27.70	1	13,765	0.01%
2021/11/26	11	27.72	7	27.93	27.45	4	12,576	0.03%
2021/11/25	0	0.00	5	27.90	27.90	-5	12,391	-0.04%
2021/11/24	0	0.00	26	27.34	27.45	-26	12,229	-0.21%
2021/11/22	15	27.13	0	0.00	27.00	15	12,251	0.12%
2021/11/19	2	27.65	5	27.70	27.65	-3	12,030	-0.02%
2021/11/18	0	0.00	5	27.55	27.55	-5	11,955	-0.04%
2021/11/17	0	0.00	5	27.35	27.25	-5	11,841	-0.04%
2021/11/15	15	27.00	0	0.00	27.00	15	11,945	0.13%
2021/11/12	0	0.00	5	26.75	26.80	-5	12,130	-0.04%
2021/11/10	5	26.67	0	0.00	26.60	5	12,721	0.04%
2021/11/09	2	26.75	25	26.83	26.80	-23	12,982	-0.18%
2021/11/08	0	0.00	1	26.45	26.45	-1	13,086	-0.01%
2021/11/05	10	26.15	0	0.00	26.20	10	13,270	0.08%
2021/11/04	0	0.00	15	26.63	26.55	-15	13,280	-0.11%
2021/11/03	0	0.00	3.3	26.35	26.45	-3.3	13,223	-0.03%
2021/11/02	0	0.00	7	26.23	26.20	-7	13,522	-0.05%
2021/10/29	0.1	26.00	0	0.00	26.00	0.1	15,115	0.00%
2021/10/27	25.1	26.46	0	0.00	26.40	25.1	15,369	0.16%
2021/10/26	1	26.55	19	26.55	26.70	-18	15,520	-0.12%
2021/10/22	12	26.36	0	0.00	26.25	12	15,768	0.08%
2021/10/21	14	26.13	46	26.59	26.95	-32	15,767	-0.20%
2021/10/20	10	26.15	5	26.15	26.30	5	15,744	0.03%
2021/10/19	5	25.30	0	0.00	25.45	5	15,405	0.03%
2021/10/14	10	24.80	0	0.00	24.80	10	15,841	0.06%
2021/10/12	0	0.00	3	24.60	24.55	-3	16,019	-0.02%
2021/10/08	10	24.60	0	0.00	24.65	10	16,168	0.06%
2021/10/07	10	24.20	1	24.55	24.60	9	16,316	0.06%
2021/10/06	0	0.00	3	23.80	23.95	-3	16,512	-0.02%
2021/10/05	1	23.75	0	0.00	23.80	1	16,607	0.01%
2021/10/04	3	23.95	0	0.00	23.85	3	17,080	0.02%
2021/10/01	2	24.35	15	24.50	24.40	-13	17,134	-0.08%
2021/09/27	0	0.00	11	24.95	25.10	-11	17,265	-0.06%
2021/09/22	10	24.63	0	0.00	24.65	10	18,388	0.05%
2021/09/17	15	24.75	10	25.07	25.20	5	18,499	0.03%
2021/09/15	1	24.65	1	24.65	24.65	0	18,389	0.00%
2021/09/14	1	25.15	1	24.95	24.75	0	18,494	0.00%
2021/09/13	10	24.85	1	24.75	24.85	9	19,166	0.05%
2021/09/09	1	24.85	0	0.00	24.95	1	19,723	0.01%
2021/09/08	3	24.65	0	0.00	24.50	3	19,836	0.02%
2021/09/07	0	0.00	6	25.05	25.20	-6	19,987	-0.03%
2021/09/06	2	25.15	0	0.00	25.00	2	20,276	0.01%
2021/09/03	0	0.00	4	25.30	25.30	-4	20,419	-0.02%
2021/09/02	1	25.20	1	25.35	24.90	0	20,695	0.00%
2021/09/01	1	25.60	1	25.25	25.60	0	20,690	0.00%
2021/08/31	0	0.00	10	24.97	25.20	-10	20,680	-0.05%
2021/08/27	2	25.15	10	24.55	25.00	-8	21,105	-0.04%
2021/08/26	5	24.75	11	24.84	24.65	-6	21,210	-0.03%
2021/08/25	0	0.00	7	25.13	25.20	-7	21,289	-0.03%
2021/08/24	9.9	24.83	12	24.80	24.80	-2.1	21,442	-0.01%
2021/08/23	0	0.00	1	24.85	24.90	-1	21,685	0.00%
2021/08/20	11	24.55	0	0.00	24.35	11	21,919	0.05%
2021/08/19	16	24.66	0	0.00	24.45	16	22,461	0.07%
2021/08/18	12	25.01	0	0.00	25.40	12	22,629	0.05%
2021/08/17	15	25.15	7	25.06	25.15	8	22,652	0.04%
2021/08/16	20.2	24.30	2	24.50	24.35	18.2	22,447	0.08%
2021/08/13	12	25.07	23	25.10	25.05	-11	22,550	-0.05%
2021/08/12	4	25.63	1	25.70	25.70	3	23,604	0.01%
2021/08/11	16	26.07	0	0.00	26.05	16	24,122	0.07%
2021/08/10	0	0.00	23	26.70	26.60	-23	24,619	-0.09%
2021/08/09	4	27.05	0	0.00	27.00	4	24,955	0.02%
2021/08/06	11	27.54	0	0.00	27.50	11	25,101	0.04%
2021/08/05	17	28.38	0	0.00	27.95	17	25,535	0.07%
2021/08/04	0	0.00	20	27.60	27.60	-20	25,263	-0.08%
2021/08/02	0	0.00	6	27.60	27.75	-6	26,025	-0.02%
2021/07/29	9	27.05	0	0.00	27.10	9	28,365	0.03%
2021/07/27	1	27.40	0	0.00	27.90	1	29,142	0.00%
2021/07/26	2	27.70	0	0.00	27.65	2	29,510	0.01%
2021/07/22	5	27.10	0	0.00	26.75	5	29,427	0.02%
2021/07/21	7	27.09	15	26.99	27.00	-8	29,313	-0.03%
2021/07/20	1	27.30	0	0.00	27.25	1	29,239	0.00%
2021/07/19	2	28.10	0	0.00	28.00	2	29,188	0.01%
2021/07/12	5	28.55	0	0.00	28.55	5	31,597	0.02%
2021/07/09	3	28.70	5	29.05	28.55	-2	31,877	-0.01%
2021/07/07	16	28.72	0	28.85	28.75	16	32,364	0.05%
2021/07/06	1	28.75	3	28.80	28.90	-2	32,554	-0.01%
2021/07/05	37	28.76	30	28.95	28.95	7	32,801	0.02%
2021/07/01	11	29.05	0	0.00	28.75	11	33,122	0.03%
2021/06/30	4	29.29	2	29.40	29.30	2	33,022	0.01%
2021/06/29	24	30.86	0	0.00	30.70	24	32,881	0.07%
2021/06/28	1	31.40	27	31.36	31.40	-26	32,515	-0.08%
2021/06/24	1	30.80	0	0.00	30.85	1	32,808	0.00%
2021/06/23	6	30.84	0	0.00	30.80	6	33,642	0.02%
2021/06/22	21	31.06	0	0.00	30.80	21	34,408	0.06%
2021/06/21	2	31.65	100	31.80	31.55	-98	34,320	-0.29%
2021/06/16	3	31.70	33	31.76	31.70	-30	38,062	-0.08%
2021/06/15	11	31.19	0	0.00	30.90	11	39,181	0.03%
2021/06/11	7	31.20	10	31.85	31.30	-3	39,198	-0.01%
2021/06/09	5	31.05	0	0.00	31.05	5	39,127	0.01%
2021/06/08	0	0.00	7	31.47	31.65	-7	39,270	-0.02%
2021/06/07	33	31.67	5	31.35	31.35	28	39,611	0.07%
2021/06/04	3	32.10	4	32.20	32.10	-1	39,500	0.00%
2021/06/03	1	32.00	43	32.03	32.15	-42	39,546	-0.11%
2021/06/02	29	31.71	0	0.00	31.55	29	39,721	0.07%
2021/06/01	13	31.93	10	32.05	31.95	3	39,913	0.01%
2021/05/31	7	31.47	7	31.84	31.90	0	40,016	0.00%
2021/05/28	26	31.77	3	31.85	31.80	23	39,887	0.06%
2021/05/27	15	31.39	10	31.50	31.60	5	39,876	0.01%
2021/05/26	5	31.40	8	31.84	32.15	-3	40,122	-0.01%
2021/05/25	0	0.00	26	31.42	31.35	-26	40,552	-0.06%
2021/05/24	6	30.97	7	31.01	31.05	-1	40,772	0.00%
2021/05/21	11	30.87	15	31.77	30.90	-4	40,877	-0.01%
2021/05/20	57	31.45	40	32.45	30.65	17	40,827	0.04%
2021/05/19	14	29.83	15	30.22	30.30	-1	40,031	0.00%
2021/05/18	12	29.36	0	0.00	29.70	12	39,668	0.03%
2021/05/17	10	28.18	50	28.63	28.25	-40	39,414	-0.10%
2021/05/14	22	29.82	10	30.10	29.35	12	39,540	0.03%
2021/05/13	38	30.44	35	29.70	29.90	3	40,460	0.01%
2021/05/12	28	31.30	26	32.22	31.45	2	40,182	0.00%
2021/05/11	15	33.80	6	34.18	33.30	9	40,108	0.02%
2021/05/10	25	35.10	29	34.80	35.20	-4	40,688	-0.01%
2021/05/07	48	34.06	14	34.33	34.15	34	42,911	0.08%
2021/05/06	8	34.88	63.8	34.80	35.00	-55.8	46,427	-0.12%
2021/05/05	1	31.85	0	0.00	31.85	1	48,319	0.00%
2021/05/04	2	31.40	2	31.60	31.85	0	48,039	0.00%
2021/05/03	4	32.95	1	32.95	32.25	3	47,513	0.01%
2021/04/29	3	34.47	11	35.18	34.30	-8	47,090	-0.02%
2021/04/27	5	34.25	2	34.60	34.65	3	47,750	0.01%
2021/04/26	12	34.59	1	34.50	34.50	11	47,749	0.02%
2021/04/23	2	34.10	2	34.50	34.50	0	47,807	0.00%
2021/04/22	19	35.12	5	35.85	34.20	14	47,909	0.03%
2021/04/21	5	35.15	17	35.41	35.35	-12	47,621	-0.03%
2021/04/20	106	35.65	16	34.59	35.00	90	47,994	0.19%	大買/
2021/04/19	28	34.65	3	34.52	34.45	25	48,019	0.05%
2021/04/16	100	33.95	117	34.06	34.15	-17	47,787	-0.04%	大賣/
2021/04/15	9	32.66	1	33.00	33.00	8	48,237	0.02%
2021/04/14	10	31.20	29	32.34	32.50	-19	48,047	-0.04%
2021/04/13	16	32.41	21	32.73	31.70	-5	47,748	-0.01%
2021/04/12	1	32.30	12	32.46	32.55	-11	47,671	-0.02%
2021/04/09	12	31.96	20	32.00	32.10	-8	47,505	-0.02%
2021/04/08	0	0.00	18	32.40	32.50	-18	47,251	-0.04%
2021/04/07	29	31.85	19	32.40	31.85	10	46,973	0.02%
2021/04/01	17	31.46	0	0.00	31.65	17	46,607	0.04%
2021/03/30	0	0.00	22	31.34	31.60	-22	46,196	-0.05%
2021/03/29	41	30.61	6	31.15	31.25	35	45,933	0.08%
2021/03/26	30	30.81	7	30.72	30.80	23	45,730	0.05%
2021/03/25	13	31.02	166	31.59	31.95	-153	44,765	-0.34%	大賣/鉅額交易
2021/03/24	80	31.27	9	30.78	31.00	71	43,984	0.16%
2021/03/23	60	30.55	56	30.82	30.95	4	43,561	0.01%
2021/03/22	17	29.81	19	29.89	30.05	-2	43,012	0.00%
2021/03/19	2	30.13	35	29.33	30.40	-33	42,511	-0.08%
2021/03/18	16	28.63	4	28.89	28.40	12	40,058	0.03%
2021/03/17	8	27.51	1	27.50	27.60	7	38,962	0.02%
2021/03/16	6	27.55	0.6	27.90	27.90	5.4	39,175	0.01%
2021/03/15	5	27.45	16	27.65	27.70	-11	40,534	-0.03%
2021/03/12	0	0.00	4	27.55	27.55	-4	40,653	-0.01%
2021/03/11	0	0.00	16	27.35	27.35	-16	40,739	-0.04%
2021/03/10	19	27.07	2	27.15	26.90	17	40,773	0.04%
2021/03/09	0	0.00	5	26.95	27.00	-5	41,028	-0.01%
2021/03/05	2	26.30	1	26.40	26.40	1	41,120	0.00%
2021/03/04	0	0.00	3	26.95	26.60	-3	41,211	-0.01%
2021/03/03	2	26.70	2	26.40	27.00	0	41,227	0.00%
2021/03/02	3	26.85	0	0.00	26.50	3	41,157	0.01%
2021/02/26	37	27.17	2	27.30	26.85	35	41,034	0.09%
2021/02/25	11	27.71	36	27.39	27.90	-25	40,450	-0.06%
2021/02/24	0	0.00	20	27.05	26.95	-20	39,919	-0.05%
2021/02/23	1	26.90	6	26.84	26.90	-5	39,553	-0.01%
2021/02/22	8	26.84	0.3	26.85	26.65	7.7	39,509	0.02%
2021/02/19	20	27.06	16.2	27.28	26.95	3.8	39,411	0.01%
2021/02/17	10	26.55	7	26.46	26.50	3	38,878	0.01%
2021/02/05	1	26.55	3	26.20	26.50	-2	38,576	-0.01%
2021/02/04	3	26.15	10	26.38	25.90	-7	38,195	-0.02%
2021/02/03	2	25.75	2	25.70	25.65	0	37,463	0.00%
2021/02/02	11	25.78	8	25.34	25.35	3	37,684	0.01%
2021/02/01	6	26.29	3	26.40	25.75	3	37,025	0.01%
2021/01/29	22	27.34	50	27.53	27.05	-28	36,157	-0.08%
2021/01/28	118	27.06	95	28.23	28.15	23	33,969	0.07%	大買/
2021/01/27	3	26.23	30	26.40	26.40	-27	29,605	-0.09%
2021/01/26	5	24.26	6	24.00	24.00	-1	26,763	0.00%
2021/01/22	5	23.85	0	0.00	23.90	5	26,997	0.02%
2021/01/21	0	0.00	5	23.90	24.00	-5	27,148	-0.02%
2021/01/20	10	23.50	0	0.00	23.75	10	26,988	0.04%
2021/01/19	2	24.45	0	0.00	24.35	2	26,683	0.01%
2021/01/18	5	24.45	0	0.00	24.55	5	27,312	0.02%
2021/01/15	4	25.43	11	25.19	24.90	-7	28,044	-0.02%
2021/01/14	15	25.38	41	25.40	25.30	-26	28,309	-0.09%
2021/01/13	10	25.60	32	25.49	25.65	-22	28,292	-0.08%
2021/01/12	41	25.15	8	25.04	25.05	33	28,188	0.12%
2021/01/11	13	24.92	3	25.00	24.90	10	27,889	0.04%
2021/01/08	5	24.80	16	24.54	24.90	-11	27,998	-0.04%
2021/01/06	1	23.50	4	23.70	23.55	-3	26,884	-0.01%
2021/01/05	3	24.15	3	24.12	24.15	0	26,859	0.00%
2021/01/04	0	0.00	2	23.75	23.75	-2	26,670	-0.01%
2020/12/31	0	0.00	1	23.65	23.65	-1	26,821	0.00%
2020/12/29	0	0.00	1	23.80	23.70	-1	26,989	0.00%
2020/12/25	3	23.70	0	0.00	23.75	3	27,134	0.01%
2020/12/24	0	0.00	3	23.70	23.70	-3	27,268	-0.01%
2020/12/23	1	23.40	1	23.45	23.50	0	27,518	0.00%
2020/12/22	1	23.90	2	24.00	23.55	-1	27,887	0.00%
2020/12/16	14	24.27	2	24.20	24.25	12	28,286	0.04%
2020/12/15	0	0.00	1	24.10	24.10	-1	28,208	0.00%
2020/12/14	1	23.90	0	0.00	23.65	1	27,887	0.00%
2020/12/09	1	24.05	8.5	24.87	24.90	-7.5	29,474	-0.03%
2020/12/08	0	0.00	2	23.40	23.45	-2	28,436	-0.01%
2020/12/07	4	23.40	0.6	23.15	23.20	3.4	29,832	0.01%
2020/12/04	0	0.00	3	23.42	23.50	-3	30,317	-0.01%
2020/12/03	2	23.90	4	23.78	23.70	-2	30,336	-0.01%
2020/12/02	4	23.18	5	23.33	23.50	-1	30,440	0.00%
2020/11/30	2	23.15	20	23.00	23.15	-18	30,295	-0.06%
2020/11/27	1	23.05	0	0.00	23.10	1	30,160	0.00%
2020/11/26	12	22.79	1	22.70	22.85	11	30,512	0.04%
2020/11/25	2	22.80	11	22.70	22.70	-9	31,054	-0.03%
2020/11/24	2	23.18	2	23.18	22.85	0	31,298	0.00%
2020/11/23	3	23.05	0	0.00	23.15	3	31,330	0.01%
2020/11/17	1	22.80	7	22.65	22.80	-6	32,327	-0.02%
2020/11/13	0	0.00	1	22.70	22.55	-1	33,271	0.00%
2020/11/12	1	22.75	1	22.60	22.60	0	33,591	0.00%
2020/11/11	6	22.51	10	22.55	22.70	-4	35,054	-0.01%
2020/11/10	2	22.88	9	22.85	23.00	-7	35,058	-0.02%
2020/11/09	3	23.52	0	0.00	23.55	3	34,787	0.01%
2020/11/06	0	0.00	3	23.50	23.55	-3	34,790	-0.01%
2020/11/05	3	23.47	2	23.40	23.30	1	35,388	0.00%
2020/11/04	12	23.03	3	23.03	22.85	9	36,529	0.02%
2020/11/03	1	23.90	0	0.00	23.90	1	36,844	0.00%
2020/11/02	0	0.00	2	23.60	23.70	-2	37,980	-0.01%
2020/10/29	1	24.25	0	0.00	24.25	1	38,256	0.00%
2020/10/28	0	0.00	1	24.75	24.75	-1	38,252	0.00%
2020/10/27	1	24.80	1	24.55	24.90	0	38,210	0.00%
2020/10/26	10	24.98	6	25.00	24.55	4	38,013	0.01%
2020/10/23	5	24.12	2	24.40	24.70	3	37,911	0.01%
2020/10/22	3	23.75	2	23.65	23.70	1	37,370	0.00%
2020/10/21	13	23.28	11	23.27	23.35	2	37,099	0.01%
2020/10/20	2	23.35	19	23.38	23.50	-17	37,300	-0.05%
2020/10/19	2	24.35	0	0.00	24.15	2	37,430	0.01%
2020/10/16	1	25.45	6	25.20	24.60	-5	37,650	-0.01%
2020/10/14	7	25.04	11	24.95	25.00	-4	40,868	-0.01%
2020/10/13	3	24.90	0	0.00	24.65	3	42,681	0.01%
2020/10/12	5	25.35	0	0.00	25.30	5	42,432	0.01%
2020/10/07	8	25.12	2	25.10	25.05	6	41,961	0.01%
2020/10/06	0	0.00	0.1	25.05	25.10	-0.1	41,888	0.00%
2020/10/05	0	0.00	1	25.10	24.55	-1	41,768	0.00%
2020/09/30	2	24.95	0	0.00	24.80	2	41,699	0.00%
2020/09/29	1	24.60	0	0.00	24.65	1	41,587	0.00%
2020/09/28	5	25.06	0	0.00	24.90	5	41,461	0.01%
2020/09/24	4	24.66	0	0.00	24.50	4	40,767	0.01%
2020/09/23	1	25.00	1	25.45	25.20	0	40,555	0.00%
2020/09/22	0	0.00	29	25.25	25.05	-29	40,612	-0.07%
2020/09/21	2	25.00	0	0.00	25.00	2	40,425	0.00%
2020/09/18	2	25.50	0	0.00	25.50	2	40,195	0.00%
2020/09/17	5	25.90	12	25.84	25.70	-7	40,117	-0.02%
2020/09/16	14	25.74	0	0.00	25.65	14	40,053	0.03%
2020/09/15	3	25.93	39.2	25.94	26.15	-36.2	39,247	-0.09%
2020/09/14	5	25.10	5	25.05	25.10	0	38,050	0.00%
2020/09/11	0	0.00	2	24.20	24.20	-2	37,511	-0.01%
2020/09/10	33	25.39	253	25.82	25.00	-220	36,940	-0.60%	大賣/鉅額交易
2020/09/09	14	24.15	35	23.96	24.80	-21	35,303	-0.06%
2020/09/08	3	24.12	7	24.39	24.50	-4	34,525	-0.01%
2020/09/07	10	24.30	11	24.45	24.00	-1	34,205	0.00%
2020/09/04	0	0.00	1	23.35	23.70	-1	33,752	0.00%
2020/09/03	1	23.85	1	24.05	23.90	0	33,592	0.00%
2020/09/02	1	23.80	3	23.85	24.00	-2	33,429	-0.01%
2020/09/01	13	23.98	3	23.93	24.00	10	33,169	0.03%
2020/08/31	1	23.55	0	0.00	23.35	1	32,565	0.00%
2020/08/28	6	23.44	2	23.35	23.45	4	32,099	0.01%
2020/08/27	10	23.15	0	0.00	23.15	10	31,803	0.03%
2020/08/26	40	23.20	3	23.15	23.25	37	31,609	0.12%
2020/08/25	2.2	23.00	0	0.00	23.05	2.2	31,747	0.01%
2020/08/24	160	23.98	11	24.40	23.45	149	31,688	0.47%	大買/鉅額交易
2020/08/21	0	0.00	3	23.53	23.70	-3	30,901	-0.01%
2020/08/20	13	23.04	5	22.71	22.70	8	30,382	0.03%
2020/08/19	25	24.20	55	24.04	23.90	-30	29,482	-0.10%
2020/08/18	13	23.32	8	23.71	23.80	5	28,960	0.02%
2020/08/17	11	24.20	24	23.96	23.75	-13	28,464	-0.05%
2020/08/14	0	0.00	2	23.23	23.05	-2	26,801	-0.01%
2020/08/13	22	23.27	1	23.20	22.65	21	26,235	0.08%
2020/08/12	6	22.59	1	22.50	22.70	5	25,878	0.02%
2020/08/11	12	22.67	5	22.65	22.55	7	25,468	0.03%
2020/08/10	24	22.70	42	23.07	23.20	-18	24,623	-0.07%
2020/08/07	21	21.98	42	21.96	21.95	-21	22,984	-0.09%
2020/08/06	17	21.89	19	21.53	21.40	-2	21,920	-0.01%
2020/08/05	31	20.94	29	20.81	21.40	2	20,726	0.01%
2020/08/04	0	0.00	10	20.43	20.55	-10	20,199	-0.05%
2020/08/03	2	20.40	14	20.27	20.35	-12	20,121	-0.06%
2020/07/30	3	20.50	8	20.22	20.60	-5	19,895	-0.03%
2020/07/29	25	20.90	17	20.45	20.25	8	19,821	0.04%
2020/07/28	25	20.70	4	20.40	19.90	21	19,257	0.11%
2020/07/27	3	20.10	2	20.00	20.10	1	19,060	0.01%
2020/07/24	1	20.05	9	20.01	19.85	-8	19,025	-0.04%
2020/07/23	6	21.01	4	20.85	20.55	2	18,527	0.01%
2020/07/22	3	20.37	5	20.21	20.50	-2	17,904	-0.01%
2020/07/21	14	20.85	5	20.88	20.75	9	17,300	0.05%
2020/07/20	69	20.59	50	20.69	21.00	19	15,748	0.12%
2020/07/17	18	18.66	37	18.66	19.10	-19	13,424	-0.14%
2020/07/10	5	17.30	0	0.00	17.20	5	12,006	0.04%
2020/07/09	0.1	17.60	2	18.00	17.65	-2	12,121	-0.02%
2020/06/30	0	0.00	7	17.84	17.90	-7	12,797	-0.05%
2020/06/11	0	0.00	10	17.43	17.30	-10	15,744	-0.06%
2020/06/10	2	17.70	0	0.00	17.65	2	15,764	0.01%
2020/06/08	0	0.00	10	17.50	17.55	-10	16,280	-0.06%
2020/06/04	0	0.00	4	17.58	17.45	-4	16,262	-0.02%
2020/06/01	0	0.00	24	16.85	17.10	-24	16,038	-0.15%
2020/05/28	0	0.00	0.5	16.25	16.35	-0.5	15,300	0.00%
2020/05/27	0	0.00	4	16.41	16.40	-4	15,349	-0.03%
2020/05/26	0	0.00	1	16.25	16.30	-1	15,413	-0.01%
2020/05/25	3	16.02	0	0.00	16.05	3	15,450	0.02%
2020/05/22	11	16.10	0	0.00	16.10	11	15,429	0.07%
2020/05/20	2	16.30	0	0.00	16.30	2	15,327	0.01%
2020/05/19	1	16.40	1	16.25	16.35	0	15,315	0.00%
2020/05/15	1	16.30	0	0.00	16.25	1	15,331	0.01%
2020/05/14	0	0.00	3	16.20	16.15	-3	15,239	-0.02%
2020/05/06	1	15.85	1	15.85	15.95	0	14,762	0.00%
2020/05/05	0	0.00	1	16.05	15.95	-1	14,729	-0.01%
2020/05/04	1	16.15	2	16.05	16.15	-1	14,574	-0.01%
2020/04/30	4	16.60	0	0.00	16.65	4	14,464	0.03%
2020/04/29	0	0.00	14	16.58	16.55	-14	14,373	-0.10%
2020/04/28	2	16.05	2	16.05	16.00	0	14,154	0.00%
2020/04/27	1	16.00	4	15.96	16.00	-3	14,380	-0.02%
2020/04/24	3	15.72	10	15.70	15.65	-7	14,229	-0.05%
2020/04/23	0	0.00	5	15.75	15.70	-5	14,407	-0.03%
2020/04/22	0	0.00	26	15.30	15.55	-26	14,367	-0.18%
2020/04/21	6	15.37	10	15.65	15.20	-4	14,308	-0.03%
2020/04/20	40	15.74	0	0.00	15.90	40	14,128	0.28%
2020/04/17	2	15.95	1	16.05	15.75	1	14,085	0.01%
2020/04/16	0	0.00	20	15.85	15.85	-20	13,821	-0.14%
2020/04/15	0	0.00	21	15.93	16.00	-21	13,654	-0.15%
2020/04/14	40	15.88	0.1	15.95	15.95	39.9	13,525	0.29%
2020/04/10	1	15.85	1	15.85	15.90	0	13,330	0.00%
2020/04/09	2	15.75	10	15.95	15.65	-8	13,285	-0.06%
2020/04/08	10	15.70	2	15.65	16.00	8	13,136	0.06%
2020/04/07	17	15.84	1	15.60	15.60	16	12,947	0.12%
2020/04/06	0	0.00	47	15.76	15.85	-47	12,628	-0.37%
2020/04/01	2	15.65	2	15.75	15.65	0	12,499	0.00%
2020/03/31	50	15.73	8	15.89	15.60	42	12,187	0.34%
2020/03/30	18	15.27	21	15.78	16.20	-3	11,597	-0.03%
2020/03/27	1	14.75	35	15.15	14.75	-34	10,745	-0.32%
2020/03/26	41	14.71	30	14.58	14.95	11	10,295	0.11%
2020/03/25	20	13.75	0	0.00	13.85	20	9,948	0.20%
2020/03/24	0	0.00	10	13.80	13.55	-10	9,863	-0.10%
2020/03/23	0	0.00	10	13.40	13.50	-10	9,963	-0.10%
2020/03/20	10	13.90	0	0.00	13.90	10	9,900	0.10%
2020/03/19	0	0.00	26	13.52	13.25	-26	9,592	-0.27%
2020/03/18	1	13.50	20	13.45	13.50	-19	9,255	-0.21%
2020/03/17	30	13.58	0	0.00	13.45	30	9,156	0.33%
2020/03/16	11	13.80	0	0.00	13.50	11	8,949	0.12%
2020/03/13	10	13.20	5	13.05	13.80	5	8,760	0.06%
2020/03/12	0	0.00	20	14.95	14.35	-20	8,347	-0.24%
2020/03/11	22	15.64	0.6	15.25	15.20	21.4	8,053	0.27%
2020/03/10	0	0.00	19.3	15.39	15.65	-19.3	7,986	-0.24%
2020/03/09	0	0.00	42	15.65	15.55	-42	7,866	-0.53%
2020/03/06	0	0.00	32	16.20	16.20	-32	7,690	-0.42%
2020/03/05	10	16.50	0	0.00	16.50	10	7,706	0.13%
2020/03/04	30	16.25	0	0.00	16.35	30	7,723	0.39%
2020/03/03	30	16.40	0	0.00	16.20	30	7,720	0.39%
2020/03/02	30	16.07	0	0.00	16.15	30	7,749	0.39%
2020/02/26	0	0.00	5	16.65	16.75	-5	7,760	-0.06%
2020/02/25	0	0.00	1	16.75	16.85	-1	7,699	-0.01%
2020/02/24	1	17.00	0	0.00	16.95	1	7,724	0.01%
2020/02/19	0	0.00	9	17.25	17.25	-9	7,649	-0.12%
2020/02/18	0	0.00	11	16.70	16.65	-11	7,562	-0.15%
2020/02/17	0	0.00	20	16.80	16.80	-20	7,571	-0.26%
2020/02/13	5	16.90	0	0.00	16.90	5	7,686	0.07%
2020/02/10	2	16.70	2	16.70	16.60	0	7,928	0.00%
2020/02/07	25	16.89	1	16.80	16.85	24	8,159	0.29%
2020/02/05	0	0.00	5	16.70	16.60	-5	8,161	-0.06%
2020/02/04	20	16.50	0	0.00	16.75	20	8,100	0.25%
2020/02/03	2	16.30	10	16.50	16.55	-8	8,082	-0.10%
2020/01/31	2	16.80	0.9	16.90	16.90	1.1	7,945	0.01%
2020/01/30	15	17.36	0	0.00	16.65	15	7,870	0.19%
2020/01/20	0	0.00	2	18.05	18.05	-2	7,565	-0.03%
2020/01/17	0	0.00	14	18.36	18.25	-14	7,540	-0.19%
2020/01/16	0	0.00	20	17.95	18.10	-20	7,319	-0.27%
2020/01/14	0	0.00	20	17.75	17.85	-20	7,325	-0.27%
2020/01/10	2	17.70	0	0.00	17.70	2	7,315	0.03%
2020/01/09	0	0.00	1.2	17.58	17.60	-1.2	7,342	-0.02%
2020/01/08	3	17.50	0	0.00	17.45	3	7,370	0.04%
2020/01/06	13	17.70	0	0.00	17.65	13	7,313	0.18%
2020/01/03	10	17.95	0	0.00	17.90	10	7,257	0.14%
2020/01/02	1	17.90	1	17.90	17.80	0	7,228	0.00%
2019/12/30	41	17.95	0	0.00	18.00	41	7,193	0.57%
2019/12/27	0	0.00	1	17.95	17.95	-1	7,214	-0.01%
2019/12/26	1	17.95	0	0.00	17.95	1	7,151	0.01%
2019/12/24	0	0.00	5	18.35	18.20	-5	7,171	-0.07%
2019/12/23	0	0.00	1	18.40	18.35	-1	7,295	-0.01%
2019/12/20	0	0.00	1	18.35	18.35	-1	7,408	-0.01%
2019/12/19	1	18.25	37	18.24	18.35	-36	7,876	-0.46%
2019/12/18	30	18.15	38	18.45	18.50	-8	7,956	-0.10%
2019/12/17	1	18.00	26	18.00	18.15	-25	7,730	-0.32%
2019/12/16	5	18.00	0	0.00	18.00	5	7,675	0.07%
2019/12/12	17	18.13	0	0.00	17.90	17	7,612	0.22%
2019/12/09	15	17.95	0	0.00	17.90	15	7,409	0.20%
2019/12/02	10	17.75	0	0.00	17.70	10	7,742	0.13%
2019/11/27	10	18.35	0.1	18.25	18.25	9.9	7,770	0.13%
2019/11/25	0	0.00	10	17.90	18.00	-10	7,473	-0.13%
2019/11/20	3	17.95	8	17.96	18.05	-5	7,495	-0.07%
2019/11/19	31	17.99	3	17.95	18.10	28	7,518	0.37%
2019/11/14	1	17.85	0	0.00	17.90	1	7,562	0.01%
2019/11/13	0	0.00	6	17.70	17.80	-6	7,618	-0.08%
2019/11/12	0	0.00	32	17.87	17.85	-32	7,677	-0.42%
2019/11/11	5	18.00	1	18.05	17.95	4	7,732	0.05%
2019/11/08	1	18.35	0	0.00	18.30	1	7,879	0.01%
2019/11/07	5	18.65	10	18.50	18.25	-5	7,890	-0.06%
2019/11/06	1	18.70	3	18.55	18.55	-2	7,739	-0.03%
2019/11/05	0	0.00	17	18.20	18.30	-17	7,498	-0.23%
2019/11/04	1	18.05	23.5	18.09	18.20	-22.5	7,516	-0.30%
2019/11/01	5	17.85	0	0.00	17.95	5	7,500	0.07%
2019/10/29	0	0.00	12	18.20	18.10	-12	7,644	-0.16%
2019/10/24	5	17.90	0	0.00	18.00	5	7,675	0.07%
2019/10/23	30	18.03	0	0.00	17.85	30	7,837	0.38%
2019/10/22	10	17.85	0	0.00	17.95	10	7,750	0.13%
2019/10/18	0	0.00	10	17.90	17.90	-10	7,739	-0.13%
2019/10/07	0	0.00	10	17.45	17.40	-10	7,607	-0.13%
2019/10/04	20	17.50	0	0.00	17.40	20	7,688	0.26%
2019/10/03	0	0.00	0	17.40	17.35	0	7,655	0.00%
2019/10/02	0	0.00	20	17.70	17.70	-20	7,584	-0.26%
2019/09/27	20	17.90	0	0.00	17.80	20	7,568	0.26%
2019/09/25	17	18.21	0	0.00	18.20	17	7,501	0.23%
2019/09/24	1	18.75	17	18.49	18.55	-16	7,378	-0.22%
2019/09/20	0	0.00	16	17.70	17.70	-16	6,664	-0.24%
2019/09/11	16	17.52	0	0.00	17.50	16	6,649	0.24%
2019/09/06	2	17.60	0	0.00	17.70	2	6,736	0.03%
2019/09/05	2	17.75	0	0.00	17.80	2	6,617	0.03%
2019/09/04	0	0.00	9	17.40	17.35	-9	6,416	-0.14%
2019/09/03	0	0.00	22	17.14	17.05	-22	6,339	-0.35%
2019/08/30	35	17.10	0	0.00	17.20	35	6,323	0.55%
2019/08/29	5	16.70	0	0.00	16.75	5	6,220	0.08%
2019/08/23	2	16.90	0	0.00	17.00	2	6,179	0.03%
2019/08/22	1	16.75	0	0.00	16.65	1	6,162	0.02%
2019/08/21	0	0.00	35	16.85	16.85	-35	6,201	-0.56%
2019/08/16	5	16.70	0	0.00	16.60	5	6,129	0.08%
2019/08/15	5	16.50	0	0.00	16.50	5	6,063	0.08%
2019/08/14	0.3	17.10	0	0.00	16.90	0.3	6,007	0.00%
2019/08/13	20	17.11	0	0.00	17.00	20	5,917	0.34%
2019/08/12	20	17.60	0	0.00	17.55	20	5,757	0.35%
2019/08/08	9	17.91	5	17.80	17.85	4	5,714	0.07%
2019/08/07	0	0.00	10	17.90	17.65	-10	5,715	-0.17%
2019/08/06	15	17.55	0	0.00	17.80	15	5,798	0.26%
2019/08/01	1	18.75	0	0.00	18.75	1	5,915	0.02%
2019/07/30	8	19.00	0	0.00	19.00	8	5,866	0.14%
2019/07/29	10	19.10	0	0.00	19.15	10	5,926	0.17%
2019/07/26	1	19.45	0	0.00	19.35	1	5,876	0.02%
2019/07/25	0	0.00	1	19.65	19.65	-1	5,826	-0.02%
2019/07/23	0	0.00	1	19.20	19.10	-1	5,699	-0.02%
2019/07/22	1	19.10	0	0.00	19.10	1	5,750	0.02%
2019/07/17	1	19.30	0	0.00	19.35	1	5,823	0.02%
2019/07/16	1	19.30	0	0.00	19.30	1	5,854	0.02%
2019/07/15	1	19.25	0	0.00	19.15	1	6,207	0.02%
2019/07/12	5	19.30	10	19.30	19.30	-5	6,429	-0.08%
2019/07/10	0	0.00	1	19.35	19.25	-1	6,974	-0.01%
2019/07/01	0	0.00	1	19.60	19.60	-1	7,367	-0.01%
2019/06/27	0	0.00	5	19.55	19.60	-5	7,429	-0.07%
2019/06/26	3	19.45	19	19.40	19.35	-16	7,459	-0.21%
2019/06/25	1	19.45	9	19.40	19.45	-8	7,520	-0.11%
2019/06/24	0	0.00	15	19.53	19.60	-15	7,556	-0.20%
2019/06/21	28	19.65	0	0.00	19.35	28	7,558	0.37%
2019/06/20	0	0.00	10	19.45	19.50	-10	7,544	-0.13%
2019/06/18	0	0.00	1	19.00	18.90	-1	7,610	-0.01%
2019/06/17	0	0.00	3	18.95	18.95	-3	7,642	-0.04%
2019/06/14	31	19.27	0	0.00	19.25	31	7,627	0.41%
2019/06/13	1	19.20	0	0.00	19.15	1	7,579	0.01%
2019/06/11	0	0.00	1	19.40	19.35	-1	7,637	-0.01%
2019/06/04	0	0.00	15	18.96	18.90	-15	7,738	-0.19%
2019/06/03	3	19.15	0	0.00	19.10	3	7,829	0.04%
2019/05/31	12	19.10	0	0.00	19.05	12	7,899	0.15%
2019/05/30	0	0.00	11	19.00	19.00	-11	7,913	-0.14%
2019/05/29	1	18.70	0	0.00	18.75	1	8,113	0.01%
2019/05/28	0	0.00	11	18.85	18.85	-11	8,211	-0.13%
2019/05/27	0	0.00	1	18.70	18.70	-1	8,354	-0.01%
2019/05/24	0	0.00	7	18.60	18.55	-7	8,883	-0.08%
2019/05/23	14	18.57	0	0.00	18.85	14	8,848	0.16%
2019/05/22	20	18.76	0	0.00	18.70	20	8,874	0.23%
2019/05/17	16	18.31	0	0.00	18.25	16	8,829	0.18%
2019/05/16	5	18.60	0	0.00	18.50	5	8,916	0.06%
2019/05/15	1	18.90	0	0.00	18.75	1	8,915	0.01%
2019/05/13	2	19.00	0.8	18.95	18.85	1.2	8,844	0.01%
2019/05/10	2	19.43	1	19.40	19.40	1	8,869	0.01%
2019/05/09	9	19.82	1	19.95	19.60	8	8,838	0.09%
2019/05/07	1	20.35	0	0.00	20.35	1	8,736	0.01%
2019/05/06	1	20.35	0	0.00	20.30	1	8,909	0.01%
2019/05/02	0	0.00	20	20.90	20.80	-20	8,797	-0.23%
2019/04/30	21	20.98	0	0.00	20.95	21	8,794	0.24%
2019/04/26	1	21.10	0	0.00	21.30	1	8,833	0.01%
2019/04/24	10	21.40	2	21.45	21.25	8	8,935	0.09%
2019/04/23	1	21.30	0	0.00	21.50	1	8,917	0.01%
2019/04/19	1	21.90	6	22.08	21.70	-5	8,836	-0.06%
2019/04/17	2	21.05	0	0.00	21.25	2	8,329	0.02%
2019/04/12	1	20.35	0	0.00	20.40	1	8,124	0.01%
2019/04/11	1	20.55	0	0.00	20.50	1	8,248	0.01%
2019/04/10	1	20.55	0	0.00	20.75	1	8,183	0.01%
2019/04/02	0	0.00	5	20.10	20.15	-5	7,890	-0.06%
2019/04/01	8	20.00	0	0.00	19.95	8	7,836	0.10%
2019/03/28	3	19.75	0	0.00	19.70	3	7,753	0.04%
2019/03/25	1	19.80	0	0.00	19.90	1	7,955	0.01%
2019/03/22	2	20.55	0	0.00	20.30	2	7,903	0.03%
2019/03/20	10	20.40	0	0.00	20.30	10	8,184	0.12%
2019/03/08	1	19.85	1	19.85	19.85	0	8,606	0.00%
2019/03/04	0	0.00	1	20.35	20.75	-1	9,041	-0.01%
2019/02/15	1	19.50	0	0.00	19.35	1	9,457	0.01%
2019/02/13	3	20.10	18	19.96	20.10	-15	9,932	-0.15%
2019/02/12	15	20.15	0	0.00	20.00	15	10,205	0.15%
2019/02/11	3	19.98	5	19.80	19.90	-2	10,569	-0.02%
2019/01/30	1	19.50	8	19.45	19.50	-7	10,462	-0.07%
2019/01/29	5	19.64	0	0.00	19.40	5	10,471	0.05%
2019/01/28	0	0.00	5	19.73	19.80	-5	10,495	-0.05%
2019/01/24	5	19.20	0	0.00	19.05	5	10,546	0.05%
2019/01/23	5	19.06	0	0.00	19.00	5	10,762	0.05%
2019/01/21	5	19.25	0	0.00	19.20	5	10,986	0.05%
2019/01/17	0	0.00	2	19.03	19.05	-2	11,164	-0.02%
2019/01/16	0	0.00	24	19.31	19.45	-24	11,130	-0.22%
2019/01/11	0	0.00	19	19.08	19.00	-19	11,422	-0.17%
2019/01/09	0	0.00	0	18.80	18.90	0	11,595	0.00%
2019/01/08	20	18.50	0	0.00	18.40	20	11,819	0.17%
2019/01/04	5	17.60	5	17.50	17.50	0	12,146	0.00%
2019/01/03	2	18.75	1	18.45	18.45	1	12,526	0.01%
2018/12/25	1	19.05	0	0.00	19.05	1	13,302	0.01%
2018/12/20	5	19.85	0	0.00	19.50	5	13,784	0.04%
2018/12/17	0	0.00	15	19.87	19.85	-15	13,789	-0.11%
2018/12/14	15	20.08	0	0.00	19.90	15	13,836	0.11%
2018/12/13	0	0.00	9	20.05	20.05	-9	13,765	-0.07%
2018/12/07	0	0.00	20	19.37	19.30	-20	14,041	-0.14%
2018/12/06	20	19.72	10	19.40	19.15	10	14,295	0.07%
2018/12/05	1	19.65	0	0.00	19.80	1	14,347	0.01%
2018/12/04	1	20.20	0	0.00	20.25	1	14,412	0.01%
2018/12/03	15	20.27	0	0.00	20.35	15	14,552	0.10%
2018/11/29	0	0.00	50	20.13	19.65	-50	14,626	-0.34%
2018/11/28	50	19.85	2	19.90	19.90	48	14,497	0.33%
2018/11/14	3	19.32	0	0.00	19.20	3	14,591	0.02%
2018/11/09	4	21.25	4	21.30	21.30	0	13,921	0.00%
2018/11/08	8	22.11	5	21.95	21.95	3	13,778	0.02%
2018/11/07	0	0.00	0.4	22.80	22.90	-0.4	13,462	0.00%
2018/11/01	6	22.19	0	0.00	22.30	6	14,238	0.04%
2018/10/30	3	21.22	2	21.40	21.40	1	14,415	0.01%
2018/10/25	0	0.00	2	21.95	22.15	-2	14,251	-0.01%
2018/10/22	0	0.00	1	22.00	22.30	-1	14,271	-0.01%
2018/10/12	0	0.00	1	21.55	21.95	-1	14,044	-0.01%
2018/10/11	3	20.77	0	0.00	20.65	3	13,991	0.02%
2018/10/09	2	22.95	0	0.00	22.90	2	13,915	0.01%
2018/10/08	2	22.95	0	0.00	23.05	2	13,896	0.01%
2018/10/05	6	23.45	6	23.29	23.00	0	13,809	0.00%
2018/10/04	6	24.33	0	0.00	24.30	6	13,321	0.05%
2018/10/02	0	0.00	26	24.95	25.00	-26	13,709	-0.19%
2018/10/01	27	25.41	3	25.22	25.15	24	13,734	0.17%
2018/09/28	4	25.20	0	0.00	25.25	4	13,728	0.03%
2018/09/26	1.4	24.56	12	24.50	24.45	-10.6	14,032	-0.08%
2018/09/25	0	0.00	0.2	24.25	24.35	-0.2	14,117	0.00%
2018/09/18	0	0.00	1	24.15	24.30	-1	14,463	-0.01%
2018/09/17	4	24.49	0	0.00	24.25	4	14,479	0.03%
2018/09/12	30	25.25	90	25.48	25.05	-60	14,540	-0.41%
2018/09/11	60	25.20	2	25.00	25.20	58	14,647	0.40%
2018/09/10	5	24.90	1	25.10	24.45	4	14,758	0.03%
2018/09/06	6	25.08	0	0.00	25.50	6	15,069	0.04%
2018/09/05	1	25.05	1	25.40	25.05	0	15,219	0.00%
2018/09/04	2	25.63	3	25.58	25.60	-1	15,557	-0.01%
2018/09/03	0	0.00	4	25.73	25.55	-4	16,098	-0.02%
2018/08/31	0	0.00	5	25.70	25.70	-5	16,409	-0.03%
2018/08/30	14	25.75	31	26.03	25.40	-17	17,822	-0.10%
2018/08/29	1	25.15	2	25.25	25.25	-1	19,322	-0.01%
2018/08/28	20	24.75	0	0.00	24.75	20	19,726	0.10%
2018/08/16	5	23.45	0	0.00	24.00	5	21,698	0.02%
2018/08/15	2	23.45	0	0.00	23.40	2	22,124	0.01%
2018/08/14	3	23.93	0	0.00	24.05	3	22,260	0.01%
2018/08/13	0	0.00	1	23.90	23.85	-1	22,995	0.00%
2018/08/08	1	25.70	1	25.70	25.80	0	23,356	0.00%
2018/08/06	1	25.95	1	26.00	25.65	0	23,778	0.00%
2018/08/03	10	25.00	0	0.00	25.05	10	23,690	0.04%
2018/08/01	0	0.00	1	25.15	25.25	-1	26,184	0.00%
2018/07/27	0	0.00	0.3	25.20	25.20	-0.3	26,437	0.00%
2018/07/25	0	0.00	2	25.80	25.65	-2	26,737	-0.01%
2018/07/24	0	0.00	1	25.50	25.50	-1	26,884	0.00%
2018/07/11	10	24.00	10	24.15	24.20	0	28,503	0.00%
2018/07/10	0	0.00	4	24.19	24.50	-4	28,536	-0.01%
2018/07/09	0	0.00	4	23.10	23.20	-4	28,183	-0.01%
2018/07/04	6	23.53	1	23.60	23.50	5	28,537	0.02%
2018/07/03	3	24.30	3	24.05	24.00	0	28,588	0.00%
2018/06/29	0	0.00	1	24.60	24.90	-1	29,094	0.00%
2018/06/28	2	24.20	0	0.00	24.25	2	28,979	0.01%
2018/06/27	0	0.00	1	24.95	24.80	-1	29,066	0.00%
2018/06/26	0	0.00	1	25.20	25.25	-1	29,303	0.00%
2018/06/25	10	25.20	4	25.91	25.20	6	29,401	0.02%
2018/06/22	0	0.00	3	25.85	25.75	-3	29,380	-0.01%
2018/06/21	0	0.00	5	26.30	26.35	-5	29,674	-0.02%
2018/06/19	2	26.40	3	26.20	26.40	-1	31,014	0.00%
2018/06/14	2	26.35	7	26.20	26.05	-5	31,077	-0.02%
2018/06/13	2	26.00	0	0.00	26.35	2	31,254	0.01%
2018/06/12	12	26.77	0	0.00	26.40	12	31,401	0.04%
2018/06/11	0	0.00	2	27.18	27.30	-2	31,875	-0.01%
2018/06/08	7	27.30	9	27.05	26.80	-2	31,987	-0.01%
2018/06/07	26	28.11	5	27.64	27.55	21	31,684	0.07%
2018/06/06	23	26.81	38	26.60	27.30	-15	30,557	-0.05%
2018/06/05	3	25.13	3	25.25	25.10	0	29,149	0.00%
2018/06/04	2	24.75	0	0.00	24.85	2	29,884	0.01%
2018/06/01	2	24.55	2	24.60	24.50	0	31,306	0.00%
2018/05/30	7	24.00	0	0.00	23.90	7	31,795	0.02%
2018/05/29	3	24.05	0	0.00	24.50	3	32,371	0.01%
2018/05/28	2	24.70	5	24.55	24.55	-3	32,477	-0.01%
2018/05/25	10	25.30	10	25.65	25.00	0	32,430	0.00%
2018/05/24	3	24.90	4	25.20	25.05	-1	32,109	0.00%
2018/05/23	7	25.32	5	25.34	25.20	2	32,225	0.01%
2018/05/22	20	24.90	20	24.85	24.90	0	32,719	0.00%
2018/05/21	17	24.97	3	25.05	24.90	14	33,058	0.04%
2018/05/18	11	24.43	0	0.00	24.10	11	32,724	0.03%
2018/05/14	6	23.45	1	23.55	23.65	5	34,854	0.01%
2018/05/11	1	23.25	0	0.00	23.20	1	35,683	0.00%
2018/05/10	5	24.05	25	24.34	23.70	-20	36,615	-0.05%
2018/05/09	20	23.34	4	23.18	23.70	16	35,934	0.04%
2018/05/08	1	21.40	0	0.00	21.55	1	35,828	0.00%
2018/05/07	1	21.90	0	0.00	21.70	1	36,142	0.00%
2018/05/04	1	22.00	0	0.00	22.05	1	36,635	0.00%
2018/05/03	1	22.05	0	0.00	22.00	1	38,695	0.00%
2018/05/02	3	22.75	0	0.00	22.80	3	40,962	0.01%
2018/04/25	3	23.20	0	0.00	23.00	3	53,404	0.01%
2018/04/23	0	0.00	30	23.25	23.20	-30	54,996	-0.05%
2018/04/20	14	24.00	1	23.40	24.00	13	55,086	0.02%
2018/04/19	18	23.06	6	23.85	23.65	12	55,136	0.02%
2018/04/18	5	22.23	0	0.00	22.00	5	54,676	0.01%
2018/04/17	3	22.00	0	0.00	21.90	3	54,983	0.01%
2018/04/16	1	22.65	0	0.00	22.45	1	55,257	0.00%
2018/04/13	7	22.86	0	0.00	22.90	7	55,603	0.01%
2018/04/12	1	23.00	0	0.00	23.05	1	56,910	0.00%
2018/04/10	1	22.55	6	22.56	22.55	-5	57,323	-0.01%
2018/04/09	1	23.00	0	0.00	23.00	1	57,403	0.00%
2018/04/03	6	23.38	0	0.00	23.70	6	57,437	0.01%
2018/04/02	1	24.35	0	0.00	24.30	1	57,245	0.00%
2018/03/28	0	0.00	4	24.70	24.30	-4	61,565	-0.01%
2018/03/27	3	24.95	0	0.00	24.85	3	62,658	0.00%
2018/03/23	12	25.42	0	0.00	24.85	12	61,998	0.02%
2018/03/22	14	26.44	0	0.00	26.10	14	61,298	0.02%
2018/03/20	0	0.00	6	26.52	26.45	-6	59,976	-0.01%
2018/03/19	5	26.90	1	26.90	26.85	4	59,840	0.01%
2018/03/15	3	27.00	13	26.64	26.70	-10	59,000	-0.02%
2018/03/14	11	26.25	12	26.65	26.20	-1	58,663	0.00%
2018/03/13	10	26.05	33	25.98	26.00	-23	58,262	-0.04%
2018/03/12	11	25.94	10	25.85	25.70	1	58,481	0.00%
2018/03/09	7	26.04	20	26.50	26.10	-13	58,214	-0.02%
2018/03/08	11	26.47	2	26.20	25.80	9	57,845	0.02%
2018/03/07	20	25.58	9	26.24	27.05	11	56,926	0.02%
2018/03/06	22	24.99	7	24.96	25.00	15	55,757	0.03%
2018/03/05	1	24.85	1	24.75	24.40	0	55,642	0.00%
2018/03/02	4	25.15	3	25.03	24.85	1	55,540	0.00%
2018/03/01	2	24.90	0	0.00	24.60	2	55,032	0.00%
2018/02/23	0	0.00	1	24.90	24.80	-1	55,496	0.00%
2018/02/22	4	25.40	23	24.34	24.85	-19	56,286	-0.03%
2018/02/21	1	24.30	10	24.25	24.40	-9	55,960	-0.02%
2018/02/12	23	24.85	2	24.75	24.10	21	57,165	0.04%
2018/02/09	0	0.00	1	24.50	24.65	-1	57,772	0.00%
2018/02/08	0	0.00	9	24.85	24.50	-9	59,115	-0.02%
2018/02/07	8	24.84	6	25.60	24.70	2	59,361	0.00%
2018/02/06	3	24.95	12	25.15	24.70	-9	60,524	-0.01%
2018/02/05	30	25.00	30	25.35	26.50	0	60,878	0.00%
2018/02/02	33	26.59	20	26.60	26.05	13	60,074	0.02%
2018/02/01	2	27.48	6	27.43	27.35	-4	58,900	-0.01%
2018/01/31	9	27.86	2	27.93	27.65	7	58,646	0.01%
2018/01/30	10	27.53	3	27.32	27.30	7	57,333	0.01%
2018/01/29	3	27.95	11	28.08	27.95	-8	56,799	-0.01%
2018/01/26	26	28.22	12	27.31	27.60	14	56,122	0.02%
2018/01/25	53	28.72	155	28.82	27.95	-102	53,998	-0.19%	大賣/鉅額交易
2018/01/24	1	30.15	40	30.19	30.15	-39	51,450	-0.08%
2018/01/23	78	31.50	33	31.11	29.80	45	49,119	0.09%
2018/01/22	41	31.28	16	31.03	32.20	25	43,535	0.06%
2018/01/19	35	28.67	9.3	28.87	29.30	25.7	40,471	0.06%
2018/01/18	4	27.35	22	27.48	27.20	-18	38,265	-0.05%
2018/01/17	8	26.78	5.1	27.11	27.20	2.9	37,701	0.01%
2018/01/16	0	0.00	3	26.27	26.15	-3	36,259	-0.01%
2018/01/15	1	26.40	10	26.30	25.85	-9	35,940	-0.03%
2018/01/12	0	0.00	27	25.94	26.00	-27	35,528	-0.08%
2018/01/11	21	25.75	2	25.48	25.70	19	35,145	0.05%
2018/01/10	18	25.67	0	0.00	25.10	18	34,678	0.05%
2018/01/09	0	0.00	2	25.55	25.25	-2	34,201	-0.01%
2018/01/08	10	25.88	3	25.72	25.65	7	33,842	0.02%
2018/01/05	3	24.10	0	0.00	24.30	3	32,450	0.01%
2018/01/04	0	0.00	1	24.50	24.20	-1	32,418	0.00%
2018/01/02	2	24.35	0	0.00	23.85	2	31,471	0.01%