宏碁 (2353)-元富-林園券商分點個股進出

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
38.65
漲跌
▼0.35
漲幅
-0.90%
成交量
9,512張
產業
上市電腦週邊類股
1653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－元富-林園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-林園券商分點個股進出
元富-林園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
2024/12/11	3	39.23	0	0.00	38.65	3	13,519	0.02%
2024/12/10	3	39.92	7	39.54	39.00	-4	13,558	-0.03%
2024/12/09	3	39.52	13	39.55	39.50	-10	13,519	-0.07%
2024/12/06	2	38.53	1	38.70	38.55	1	13,431	0.01%
2024/12/05	1	38.35	2	38.53	38.30	-1	13,588	-0.01%
2024/12/04	1	38.10	1	38.25	38.65	0	13,751	0.00%
2024/12/03	0	0.00	10	38.30	38.25	-10	13,938	-0.07%
2024/12/02	20	38.36	6	38.44	38.45	14	13,791	0.10%
2024/11/29	2	37.73	11	37.81	37.85	-9	13,723	-0.07%
2024/11/28	2	37.85	0	0.00	37.75	2	13,823	0.01%
2024/11/27	1	38.55	6	38.22	37.90	-5	13,988	-0.04%
2024/11/26	0	0.00	12	38.59	38.75	-12	13,968	-0.09%
2024/11/25	1	37.90	1	37.90	38.10	0	14,010	0.00%
2024/11/22	36	37.49	6	37.50	37.05	30	14,228	0.21%
2024/11/21	16	37.20	15	37.20	37.15	1	14,222	0.01%
2024/11/20	2	37.88	5	37.84	37.80	-3	14,170	-0.02%
2024/11/19	1	38.10	1	38.00	38.00	0	14,235	0.00%
2024/11/18	1	38.00	15	38.03	37.65	-14	14,197	-0.10%
2024/11/15	0	0.00	8	38.11	38.00	-8	14,175	-0.06%
2024/11/14	5	37.90	5	37.65	37.55	0	14,214	0.00%
2024/11/13	14	38.56	4	38.39	38.25	10	14,076	0.07%
2024/11/12	43.1	38.61	3	38.45	38.40	40.1	14,118	0.28%
2024/11/11	2.1	39.66	0	0.00	39.60	2.1	13,953	0.02%
2024/11/08	24	40.91	0	0.00	40.40	24	13,791	0.17%
2024/11/07	6	40.90	3	41.78	41.90	3	13,910	0.02%
2024/11/06	6	41.45	8.1	41.66	41.10	-2.1	14,059	-0.01%
2024/11/05	0.1	40.50	2	40.35	40.95	-1.9	14,262	-0.01%
2024/11/04	1	40.05	0	0.00	40.10	1	14,676	0.01%
2024/11/01	5	39.59	5	39.79	40.05	0	15,325	0.00%
2024/10/30	3	40.52	0	0.00	40.45	3	15,464	0.02%
2024/10/29	1	40.75	0	0.00	40.75	1	15,664	0.01%
2024/10/28	6	41.03	5	41.75	40.95	1	15,785	0.01%
2024/10/25	5	41.25	0	0.00	41.30	5	16,053	0.03%
2024/10/24	7	41.36	10	41.40	41.20	-3	16,364	-0.02%
2024/10/23	0	0.00	14	41.76	41.65	-14	16,812	-0.08%
2024/10/22	0	41.90	2	41.90	42.10	-2	17,237	-0.01%
2024/10/21	1	41.60	3	42.15	41.65	-2	17,684	-0.01%
2024/10/18	0	0.00	8	42.18	41.85	-8	17,952	-0.04%
2024/10/17	3	41.83	15	41.90	42.35	-12	18,154	-0.07%
2024/10/16	6	41.40	0	0.00	41.20	6	18,351	0.03%
2024/10/15	1	41.25	93	41.27	41.55	-92	18,297	-0.50%
2024/10/14	2	41.18	4	41.08	41.05	-2	18,546	-0.01%
2024/10/11	5	41.23	12	41.24	41.25	-7	18,866	-0.04%
2024/10/09	20	40.48	1	40.00	40.00	19	19,284	0.10%
2024/10/08	4	40.06	0	0.00	40.00	4	20,430	0.02%
2024/10/07	8	40.48	4	40.45	40.60	4	20,862	0.02%
2024/10/04	7.4	41.34	0	0.00	40.65	7.4	20,841	0.04%
2024/10/01	2	42.05	2	41.88	42.25	0	20,684	0.00%
2024/09/30	6	41.25	1	41.65	40.80	5	20,454	0.02%
2024/09/27	1	42.00	1	42.20	41.65	0	20,418	0.00%
2024/09/26	5	42.18	7	42.41	41.85	-2	20,576	-0.01%
2024/09/25	1	42.15	4	42.39	42.00	-3	20,870	-0.01%
2024/09/24	2	41.80	5	41.76	42.00	-3	21,104	-0.01%
2024/09/20	0	0.00	4	42.54	42.10	-4	22,137	-0.02%
2024/09/19	12	41.98	4	42.19	42.15	8	22,476	0.04%
2024/09/18	1	41.30	0	0.00	41.30	1	22,938	0.00%
2024/09/16	2	41.70	30	41.74	41.70	-28	23,644	-0.12%
2024/09/13	1	41.70	2	42.03	41.85	-1	24,563	0.00%
2024/09/12	6	41.45	9	41.56	41.55	-3	25,019	-0.01%
2024/09/11	4	40.69	0	0.00	40.50	4	25,409	0.02%
2024/09/10	2	41.45	1	41.90	41.00	1	25,631	0.00%
2024/09/09	5	41.03	4	41.31	41.75	1	25,892	0.00%
2024/09/06	2	41.25	10	41.77	42.10	-8	26,355	-0.03%
2024/09/05	11.2	41.62	20	41.13	40.80	-8.8	26,514	-0.03%
2024/09/04	10.2	41.49	2	41.55	41.50	8.2	26,720	0.03%
2024/09/03	0	0.00	6	43.63	43.55	-6	26,947	-0.02%
2024/09/02	0	0.00	3	43.67	43.50	-3	27,411	-0.01%
2024/08/30	3	43.73	2	43.80	43.75	1	28,068	0.00%
2024/08/29	19.6	43.36	14	43.67	43.55	5.6	28,821	0.02%
2024/08/28	3	44.35	1	44.40	44.30	2	29,565	0.01%
2024/08/27	5	44.81	1	44.45	44.70	4	30,426	0.01%
2024/08/26	2	44.95	42	44.91	44.80	-40	31,416	-0.13%
2024/08/23	0	0.00	1	42.80	43.05	-1	32,650	0.00%
2024/08/22	2	43.45	9	43.73	43.15	-7	34,160	-0.02%
2024/08/21	3	43.32	2	42.95	43.05	1	36,564	0.00%
2024/08/20	0	0.00	1	43.50	43.15	-1	38,991	0.00%
2024/08/19	2	43.00	1	43.10	43.20	1	43,282	0.00%
2024/08/16	3	43.05	13	43.05	42.80	-10	46,142	-0.02%
2024/08/15	2	42.43	7	42.59	42.55	-5	46,393	-0.01%
2024/08/14	1	42.50	4	42.53	42.10	-3	46,572	-0.01%
2024/08/13	2	42.10	5	42.15	42.15	-3	46,754	-0.01%
2024/08/12	54	42.41	3	42.40	42.30	51	47,072	0.11%
2024/08/09	35	42.40	29	42.36	42.00	6	48,152	0.01%
2024/08/08	13	42.12	12	42.24	42.30	1	49,473	0.00%
2024/08/07	9	41.97	21	41.93	42.55	-12	49,454	-0.02%
2024/08/06	21	40.48	8	40.31	40.00	13	49,534	0.03%
2024/08/05	17	40.57	18	41.33	40.30	-1	49,374	0.00%
2024/08/02	9	44.42	2	44.60	44.75	7	48,839	0.01%
2024/08/01	0	0.00	18	45.24	45.80	-18	48,888	-0.04%
2024/07/31	1	43.95	1	44.40	43.85	0	49,339	0.00%
2024/07/30	10.1	43.62	7	43.54	44.20	3.1	49,437	0.01%
2024/07/29	24	44.87	2	44.35	44.35	22	49,484	0.04%
2024/07/26	19	45.33	6	45.72	45.50	13	49,374	0.03%
2024/07/23	15	46.21	11	46.83	46.00	4	49,246	0.01%
2024/07/22	12	45.54	79	45.21	46.20	-67	48,979	-0.14%
2024/07/19	17.1	46.50	12	46.23	46.20	5.1	48,629	0.01%
2024/07/18	10	46.92	25	46.93	47.10	-15	48,556	-0.03%
2024/07/17	40.1	47.48	12	47.12	46.90	28.1	48,432	0.06%
2024/07/16	20	47.25	5	47.46	47.35	15	48,375	0.03%
2024/07/15	15	47.23	2	47.23	47.25	13	49,092	0.03%
2024/07/12	11	47.51	13	47.70	47.70	-2	49,054	0.00%
2024/07/11	83.1	47.79	35	48.09	47.70	48.1	49,318	0.10%
2024/07/10	72	47.29	64	47.79	46.80	8	49,608	0.02%
2024/07/09	69.1	46.38	27	46.10	45.75	42.1	49,149	0.09%
2024/07/08	5	47.07	8	47.01	47.15	-3	50,524	-0.01%
2024/07/05	7	47.59	10	47.44	47.30	-3	52,190	-0.01%
2024/07/04	2	47.16	0	0.00	47.10	2	52,975	0.00%
2024/07/03	7	47.15	11	47.29	47.30	-4	53,067	-0.01%
2024/07/02	12	46.90	8	46.90	46.80	4	53,116	0.01%
2024/07/01	5	47.64	34	47.39	47.45	-29	52,997	-0.05%
2024/06/28	6	46.93	3	47.35	46.85	3	52,772	0.01%
2024/06/27	16	46.73	10	47.08	46.95	6	52,629	0.01%
2024/06/26	29.6	46.62	23	46.46	46.40	6.6	52,297	0.01%
2024/06/25	24.1	46.87	3	46.92	46.80	21.1	52,079	0.04%
2024/06/24	35.3	47.35	7	47.61	47.00	28.3	51,749	0.05%
2024/06/21	13	47.70	8	48.00	48.10	5	51,674	0.01%
2024/06/20	81.7	48.00	0	0.00	47.95	81.7	51,539	0.16%
2024/06/19	25	49.82	39	49.54	49.50	-14	52,362	-0.03%
2024/06/18	45	49.66	5	49.62	49.40	40	52,192	0.08%
2024/06/17	14	50.46	36	50.54	50.50	-22	52,051	-0.04%
2024/06/14	19.1	49.81	3	49.60	49.80	16.1	52,187	0.03%
2024/06/13	7	50.08	18	49.95	50.10	-11	52,203	-0.02%
2024/06/12	44.5	48.84	1	48.40	48.80	43.5	52,292	0.08%
2024/06/11	12.2	49.22	5	48.91	48.80	7.2	52,225	0.01%
2024/06/07	22.1	49.99	15	49.92	49.65	7.1	52,480	0.01%
2024/06/06	30	50.70	3	50.66	50.60	27	52,924	0.05%
2024/06/05	35.1	51.02	24	51.06	50.50	11.1	52,697	0.02%
2024/06/04	41.1	51.53	3	51.30	51.20	38.1	52,456	0.07%
2024/06/03	22	53.00	4	53.35	52.50	18	51,916	0.03%
2024/05/31	28	52.99	19	52.96	52.90	9	51,178	0.02%
2024/05/30	50	53.15	7	53.83	52.50	43	50,400	0.09%
2024/05/29	101.2	54.87	70	54.89	53.70	31.2	50,366	0.06%	大買/
2024/05/28	48.2	56.79	53.5	57.09	56.40	-5.3	48,942	-0.01%
2024/05/27	39.5	59.19	52.5	59.56	58.50	-13	48,325	-0.03%
2024/05/24	91	55.44	49.5	55.85	57.50	41.5	46,138	0.09%
2024/05/23	100.5	54.07	117.2	53.91	53.30	-16.7	43,788	-0.04%	大賣/
2024/05/22	27	50.62	88	51.57	53.00	-61	39,986	-0.15%
2024/05/21	4	48.44	4	48.68	48.25	0	37,627	0.00%
2024/05/20	5	48.25	7.8	48.24	48.25	-2.8	37,654	-0.01%
2024/05/17	10	47.52	10	47.71	48.15	0	37,949	0.00%
2024/05/16	7	48.34	5.5	48.44	47.80	1.5	38,978	0.00%
2024/05/15	25	48.82	65	49.33	48.05	-40	40,681	-0.10%
2024/05/14	44	48.74	64.2	49.49	48.90	-20.2	40,105	-0.05%
2024/05/13	2	47.45	10	47.36	47.75	-8	38,589	-0.02%
2024/05/10	2	47.58	16	47.73	47.80	-14	38,891	-0.04%
2024/05/09	24	47.74	32	47.42	47.35	-8	38,763	-0.02%
2024/05/08	16	47.06	0	0.00	47.15	16	38,867	0.04%
2024/05/07	4	46.98	11	47.35	47.15	-7	39,172	-0.02%
2024/05/06	22	47.10	32	47.11	47.50	-10	39,200	-0.03%
2024/05/03	10	45.94	13	45.95	45.50	-3	39,474	-0.01%
2024/05/02	24.1	44.60	15	44.77	44.65	9.1	39,962	0.02%
2024/04/30	4	45.44	0	0.00	45.15	4	40,863	0.01%
2024/04/29	5	45.70	42	45.62	45.70	-37	41,306	-0.09%
2024/04/26	5	44.85	14	44.94	44.55	-9	42,223	-0.02%
2024/04/25	12	44.07	1	44.40	44.40	11	42,869	0.03%
2024/04/24	12	44.49	21.5	44.63	44.80	-9.5	43,457	-0.02%
2024/04/23	7	43.66	0	0.00	43.50	7	44,111	0.02%
2024/04/22	4	43.78	1	43.30	43.35	3	44,887	0.01%
2024/04/19	25.4	44.04	14	43.98	43.80	11.4	45,475	0.03%
2024/04/18	25	45.36	3	45.33	45.00	22	45,964	0.05%
2024/04/17	55	45.41	1	45.15	45.05	54	46,821	0.12%
2024/04/16	33	45.96	30	46.33	45.50	3	47,117	0.01%
2024/04/15	27.2	47.72	3	47.63	47.55	24.2	48,005	0.05%
2024/04/12	43.3	49.15	7	48.76	48.50	36.3	49,431	0.07%
2024/04/11	28.5	47.87	74.6	48.90	51.00	-46.1	48,813	-0.09%
2024/04/10	17.2	47.64	34	47.66	47.15	-16.8	48,425	-0.03%
2024/04/09	1	46.90	9	46.64	46.80	-8	49,057	-0.02%
2024/04/08	5	45.92	3	45.75	46.05	2	50,667	0.00%
2024/04/03	6	46.21	1	46.40	46.10	5	52,684	0.01%
2024/04/02	3	46.65	8	46.54	46.70	-5	55,848	-0.01%
2024/04/01	12	46.46	1	46.35	46.30	11	58,445	0.02%
2024/03/29	5	46.70	13	46.76	46.80	-8	60,482	-0.01%
2024/03/28	12	46.66	12	46.62	46.65	0	62,163	0.00%
2024/03/27	4	46.29	10	46.39	46.35	-6	63,078	-0.01%
2024/03/26	15	45.71	19	45.71	45.90	-4	64,759	-0.01%
2024/03/25	53	46.90	39	46.62	46.50	14	67,318	0.02%
2024/03/22	48.1	47.06	34	47.69	45.95	14.1	68,500	0.02%
2024/03/21	7.2	46.01	25	46.13	46.25	-17.8	67,717	-0.03%
2024/03/20	5	45.78	22	45.89	45.90	-17	67,625	-0.03%
2024/03/19	55	45.27	13	45.18	45.15	42	67,501	0.06%
2024/03/18	20	45.27	0	0.00	45.85	20	67,544	0.03%
2024/03/15	6	45.80	6	46.18	45.85	0	67,351	0.00%
2024/03/14	15	46.02	0.3	46.25	45.90	14.7	66,910	0.02%
2024/03/13	3	46.67	6	46.64	46.50	-3	66,791	0.00%
2024/03/12	27	46.50	36.3	46.48	47.05	-9.3	66,219	-0.01%
2024/03/11	4	44.96	3	45.03	44.85	1	65,533	0.00%
2024/03/08	21	45.24	4	45.08	44.50	17	65,564	0.03%
2024/03/07	8	45.09	20	45.15	45.00	-12	65,514	-0.02%
2024/03/06	12	45.37	2	45.53	45.35	10	65,757	0.02%
2024/03/05	6	45.98	6	45.82	45.90	0	67,000	0.00%
2024/03/04	25.1	46.46	23	47.06	45.85	2.1	67,670	0.00%
2024/03/01	6	45.73	10	45.72	46.00	-4	67,311	-0.01%
2024/02/29	22	45.10	4	45.14	45.15	18	67,885	0.03%
2024/02/27	8	45.69	16	45.55	45.50	-8	67,753	-0.01%
2024/02/26	9	45.94	1	46.00	45.80	8	67,961	0.01%
2024/02/23	34.4	46.33	4	46.49	45.75	30.4	68,310	0.04%
2024/02/22	18	47.49	13	47.28	46.85	5	68,397	0.01%
2024/02/21	7	47.11	11.4	47.05	47.25	-4.4	67,928	-0.01%
2024/02/20	18	47.10	11	47.21	47.40	7	67,678	0.01%
2024/02/19	34.5	47.75	11	48.53	47.40	23.5	67,310	0.03%
2024/02/16	35	48.69	56	48.22	48.65	-21	66,138	-0.03%
2024/02/15	18.3	45.70	32.3	45.71	46.00	-14	64,378	-0.02%
2024/02/05	8	46.49	17	46.37	46.30	-9	63,883	-0.01%
2024/02/02	12	46.25	18	47.32	45.95	-6	63,842	-0.01%
2024/02/01	4	46.49	7	46.51	46.65	-3	63,440	0.00%
2024/01/31	13.3	46.49	3	46.40	46.05	10.3	63,363	0.02%
2024/01/30	9	46.60	13	46.86	47.15	-4	63,011	-0.01%
2024/01/29	10.5	46.06	8.2	46.29	46.80	2.3	62,674	0.00%
2024/01/26	24	46.25	11	46.15	45.70	13	62,502	0.02%
2024/01/25	25	47.10	23	47.30	47.60	2	61,620	0.00%
2024/01/24	21	47.52	20	48.03	47.35	1	61,086	0.00%
2024/01/23	15	46.48	46	46.81	47.20	-31	59,932	-0.05%
2024/01/22	34	46.93	27	47.06	46.75	7	59,384	0.01%
2024/01/19	10	45.44	7	45.79	45.95	3	58,150	0.01%
2024/01/18	42	45.32	7.1	45.68	45.00	34.9	57,405	0.06%
2024/01/17	17.1	45.21	8	45.06	44.75	9.1	56,682	0.02%
2024/01/16	17	46.68	23	46.53	45.70	-6	55,827	-0.01%
2024/01/15	48.1	46.92	39	46.51	46.25	9.1	54,900	0.02%
2024/01/12	31.3	46.64	24	47.08	47.00	7.3	54,194	0.01%
2024/01/11	25	47.55	8	48.07	48.40	17	52,960	0.03%
2024/01/10	16.3	47.57	24	47.15	47.20	-7.7	52,393	-0.01%
2024/01/09	37.1	48.20	21	48.23	47.80	16.1	51,543	0.03%
2024/01/08	67	49.57	48	49.17	48.45	19	49,739	0.04%
2024/01/05	53	48.88	36	48.72	48.25	17	47,699	0.04%
2024/01/04	151	50.08	121	49.59	49.00	30	46,353	0.06%	大買/大賣/
2024/01/03	24.3	51.29	18	51.51	50.40	6.3	45,139	0.01%
2024/01/02	61	52.38	96.4	52.39	52.30	-35.4	43,601	-0.08%
2023/12/29	43	54.26	27.9	54.48	53.80	15.1	41,984	0.04%
2023/12/28	48.4	54.37	59.6	54.34	54.00	-11.2	40,026	-0.03%
2023/12/27	37.1	53.06	34.4	53.31	54.20	2.7	36,916	0.01%
2023/12/26	54	49.24	83	49.12	50.60	-29	34,294	-0.08%
2023/12/25	18	48.19	29.3	49.04	49.00	-11.3	32,111	-0.04%
2023/12/22	15	44.06	23.1	44.64	45.30	-8	30,108	-0.03%
2023/12/21	25	44.11	49.1	44.54	44.65	-24.1	28,900	-0.08%
2023/12/20	39.1	43.13	70.6	43.20	44.60	-31.5	26,973	-0.12%
2023/12/19	65	40.26	73.5	40.35	40.70	-8.5	23,896	-0.04%
2023/12/18	31	38.83	14	38.86	38.90	17	22,166	0.08%
2023/12/15	4	36.93	5	37.13	37.00	-1	21,407	0.00%
2023/12/14	21	37.61	34	37.44	37.30	-13	21,252	-0.06%
2023/12/13	10	37.08	16	36.84	37.05	-6	21,002	-0.03%
2023/12/12	4	36.16	7.5	36.08	36.10	-3.5	20,700	-0.02%
2023/12/11	1	35.70	35	35.59	35.75	-34	20,546	-0.17%
2023/12/08	16	35.24	8.1	35.25	35.20	7.9	20,423	0.04%
2023/12/07	0	0.00	7	34.96	34.85	-7	20,366	-0.03%
2023/12/06	0	0.00	3	34.95	35.10	-3	20,439	-0.01%
2023/12/05	6.1	34.31	7.6	34.28	34.30	-1.5	20,292	-0.01%
2023/12/04	17	34.70	8	34.75	34.75	9	20,303	0.04%
2023/12/01	9	34.72	2	34.85	34.85	7	20,171	0.03%
2023/11/30	13	34.74	8	35.07	35.20	5	19,913	0.03%
2023/11/29	12	34.96	0	0.00	35.35	12	18,575	0.06%
2023/11/28	15	34.87	13	34.86	34.80	2	17,777	0.01%
2023/11/27	9	34.73	6	35.20	35.20	3	17,578	0.02%
2023/11/24	4	34.59	3	34.90	35.50	1	16,844	0.01%
2023/11/23	3	34.42	6	34.98	35.15	-3	16,121	-0.02%
2023/11/22	14	34.54	3	34.50	34.80	11	15,891	0.07%
2023/11/21	0	0.00	12	35.50	35.65	-12	15,694	-0.08%
2023/11/20	2	34.13	2	34.30	34.55	0	15,468	0.00%
2023/11/17	6	34.23	2	34.30	34.15	4	15,555	0.03%
2023/11/16	3	34.32	1	34.40	34.50	2	15,680	0.01%
2023/11/15	2	35.15	1	35.50	34.50	1	15,902	0.01%
2023/11/14	0	0.00	9	34.60	35.05	-9	16,116	-0.06%
2023/11/13	6	33.84	1	33.95	33.80	5	16,377	0.03%
2023/11/10	3	34.22	2	34.35	34.15	1	16,500	0.01%
2023/11/09	4	34.84	1	35.25	35.00	3	16,628	0.02%
2023/11/08	5	35.02	1	35.20	35.20	4	16,728	0.02%
2023/11/07	2	34.38	0	0.00	34.55	2	16,693	0.01%
2023/11/06	5	34.61	2	34.80	34.75	3	17,010	0.02%
2023/11/03	3	34.95	2	34.98	34.35	1	17,369	0.01%
2023/11/02	1	34.10	0	0.00	34.65	1	17,523	0.01%
2023/11/01	2	33.63	1	33.90	33.70	1	17,844	0.01%
2023/10/30	11	34.69	1	34.80	34.65	10	18,345	0.05%
2023/10/27	2	35.55	2	35.95	35.10	0	18,493	0.00%
2023/10/26	0	0.00	3	35.37	35.30	-3	18,991	-0.02%
2023/10/25	4	35.89	3	36.07	35.60	1	19,250	0.01%
2023/10/24	3	35.20	1	35.60	35.65	2	19,628	0.01%
2023/10/23	3	34.83	4	35.06	34.80	-1	19,840	-0.01%
2023/10/20	8	34.48	4	34.90	35.20	4	20,668	0.02%
2023/10/19	15	35.14	3	35.10	35.30	12	21,701	0.06%
2023/10/18	19	35.11	1	35.60	35.60	18	22,237	0.08%
2023/10/16	2	36.15	0	0.00	36.15	2	24,254	0.01%
2023/10/13	22	36.48	8	36.51	36.35	14	26,934	0.05%
2023/10/12	1	37.40	2	37.25	37.30	-1	28,169	0.00%
2023/10/11	0	0.00	8.5	37.82	36.80	-8.5	28,632	-0.03%
2023/10/05	0	0.00	11	37.79	37.40	-11	29,107	-0.04%
2023/10/04	2	36.10	1	36.10	36.35	1	29,153	0.00%
2023/10/03	4	37.70	0	0.00	37.25	4	29,160	0.01%
2023/10/02	2	37.30	12	37.09	37.15	-10	28,966	-0.03%
2023/09/28	3	36.57	5	37.18	36.30	-2	28,908	-0.01%
2023/09/27	1	36.60	2.6	36.64	36.85	-1.6	28,880	-0.01%
2023/09/26	10	36.60	5	36.60	36.45	5	29,000	0.02%
2023/09/25	10	36.70	0	0.00	36.65	10	29,155	0.03%
2023/09/22	3	36.30	0	0.00	36.70	3	29,375	0.01%
2023/09/21	4	36.14	0	0.00	36.35	4	29,661	0.01%
2023/09/20	2	36.88	1	37.00	36.60	1	29,877	0.00%
2023/09/19	1	37.10	2	37.00	36.85	-1	30,024	0.00%
2023/09/18	6	37.23	0	0.00	37.10	6	30,633	0.02%
2023/09/15	1	38.00	1.1	37.99	37.95	-0.1	31,275	0.00%
2023/09/14	0	0.00	1	37.70	37.80	-1	31,797	0.00%
2023/09/13	2	37.20	1	37.20	37.05	1	32,776	0.00%
2023/09/11	2	37.00	2	37.60	37.05	0	34,085	0.00%
2023/09/08	0	0.00	6	38.01	37.60	-6	34,227	-0.02%
2023/09/07	3	38.30	17	38.42	38.00	-14	34,428	-0.04%
2023/09/06	5	38.18	3	38.17	38.10	2	34,547	0.01%
2023/09/05	3	38.22	17	38.18	38.30	-14	35,103	-0.04%
2023/09/04	0	0.00	4.1	36.67	37.45	-4.1	35,240	-0.01%
2023/09/01	0	0.00	5	36.58	36.40	-5	35,511	-0.01%
2023/08/31	4	35.75	1	36.05	36.60	3	35,819	0.01%
2023/08/30	3	36.30	2	36.80	36.40	1	36,357	0.00%
2023/08/29	2	35.55	3	35.83	36.20	-1	38,069	0.00%
2023/08/28	6	35.55	5	35.42	35.75	1	38,088	0.00%
2023/08/25	9.5	36.82	0	0.00	36.25	9.5	38,075	0.02%
2023/08/24	2	38.00	5	38.43	38.00	-3	37,856	-0.01%
2023/08/23	2	37.38	2	37.63	37.70	0	37,610	0.00%
2023/08/22	3	37.92	14	37.68	37.60	-11	37,597	-0.03%
2023/08/21	8	38.31	4	38.56	37.95	4	37,491	0.01%
2023/08/18	4	37.70	3	38.18	37.40	1	37,269	0.00%
2023/08/17	3	38.42	24	38.07	38.55	-21	37,019	-0.06%
2023/08/16	2	36.88	18.1	37.08	37.70	-16.1	36,644	-0.04%
2023/08/15	11.1	37.05	16	37.38	37.05	-4.9	36,648	-0.01%
2023/08/14	8	36.21	6	36.13	36.20	2	36,458	0.01%
2023/08/11	1	35.90	1.1	36.34	36.45	-0.1	36,393	0.00%
2023/08/10	6	36.60	2	35.73	35.85	4	36,276	0.01%
2023/08/09	22	36.77	13.1	37.09	36.90	8.9	36,050	0.02%
2023/08/08	1.1	36.65	3	36.52	36.70	-1.9	35,944	-0.01%
2023/08/07	5	35.94	13	35.92	36.20	-8	35,735	-0.02%
2023/08/04	3	34.93	29	35.11	34.80	-26	35,442	-0.07%
2023/08/02	35	33.99	6	34.39	33.95	29	35,183	0.08%
2023/08/01	10	34.40	2.3	34.70	34.60	7.7	34,950	0.02%
2023/07/31	7	35.06	15	36.17	35.00	-8	35,385	-0.02%
2023/07/28	11	35.35	166	35.29	35.75	-155	35,027	-0.44%	大賣/鉅額交易
2023/07/27	12	36.40	8.6	36.19	35.85	3.5	34,814	0.01%
2023/07/26	4	37.20	12	36.98	36.80	-8	34,530	-0.02%
2023/07/25	12	37.43	37	37.22	37.05	-25	34,630	-0.07%
2023/07/24	106	36.67	105	37.19	37.05	1	33,963	0.00%	大買/大賣/
2023/07/21	11	34.89	17	35.25	35.40	-6	33,023	-0.02%
2023/07/20	114	35.43	74.4	35.75	35.30	39.6	32,626	0.12%	大買/
2023/07/19	66	37.21	46	37.63	36.30	20	32,029	0.06%
2023/07/18	49.6	39.94	49.2	40.67	40.30	0.5	30,405	0.00%
2023/07/17	48.2	35.04	47	35.79	37.50	1.2	27,760	0.00%
2023/07/14	6	33.28	30	34.02	34.10	-24	26,577	-0.09%
2023/07/13	20	33.62	21	34.02	33.15	-1	26,055	0.00%
2023/07/12	4	33.20	1	33.10	33.25	3	25,515	0.01%
2023/07/11	17	33.12	24	33.14	33.25	-7	25,373	-0.03%
2023/07/10	2	32.37	14	32.61	32.20	-12	25,123	-0.05%
2023/07/07	5	31.35	7	31.56	31.30	-2	24,994	-0.01%
2023/07/06	4	32.13	3	31.93	31.95	1	25,040	0.00%
2023/07/05	6	31.92	12	31.89	31.95	-6	24,911	-0.02%
2023/07/04	1	31.75	4	31.85	31.70	-3	24,786	-0.01%
2023/07/03	3	31.95	0	0.00	31.75	3	24,736	0.01%
2023/06/30	11	31.35	0	0.00	31.35	11	24,629	0.04%
2023/06/29	3	32.08	0	0.00	32.05	3	24,446	0.01%
2023/06/28	0	0.00	4	33.58	33.55	-4	24,322	-0.02%
2023/06/27	11	33.05	3	33.15	32.70	8	24,062	0.03%
2023/06/26	2	33.85	8	33.91	34.00	-6	23,764	-0.03%
2023/06/21	2	32.75	23	33.19	33.70	-21	23,125	-0.09%
2023/06/20	37	32.32	4.3	32.49	32.65	32.7	22,450	0.15%
2023/06/19	34	32.42	18	32.00	31.85	16	21,879	0.07%
2023/06/16	8	33.98	46	34.34	33.35	-38	20,873	-0.18%
2023/06/15	5	33.42	4	33.45	33.45	1	19,677	0.01%
2023/06/14	25	33.44	3	33.30	33.35	22	20,014	0.11%
2023/06/13	14	33.61	9	33.73	33.50	5	19,763	0.03%
2023/06/12	15	33.36	59.2	33.60	33.55	-44.2	19,509	-0.23%
2023/06/09	22	34.92	39.4	34.53	34.20	-17.4	19,198	-0.09%
2023/06/08	36	33.60	19	33.41	33.75	17	18,551	0.09%
2023/06/07	10	32.38	10	32.65	32.95	0	18,146	0.00%
2023/06/06	18	32.36	32	32.25	32.25	-14	17,765	-0.08%
2023/06/05	180	33.15	6	33.45	33.10	174	17,333	1.00%	大買/鉅額交易
2023/06/02	21	33.43	63	33.63	33.95	-42	16,220	-0.26%
2023/06/01	1	30.35	1	30.55	30.90	0	14,375	0.00%
2023/05/31	1	30.65	0	0.00	30.85	1	14,199	0.01%
2023/05/30	0	0.00	2	30.95	31.00	-2	13,858	-0.01%
2023/05/29	10	30.90	2	31.05	31.05	8	13,730	0.06%
2023/05/26	1	30.75	2	30.75	30.95	-1	13,710	-0.01%
2023/05/25	1	30.95	0	0.00	30.95	1	13,509	0.01%
2023/05/24	1	30.80	3	30.53	30.80	-2	13,388	-0.01%
2023/05/23	0	0.00	20	30.65	30.75	-20	13,181	-0.15%
2023/05/22	0	0.00	1	30.85	30.95	-1	12,982	-0.01%
2023/05/19	2	30.68	37.6	30.69	30.70	-35.6	12,731	-0.28%
2023/05/17	0	0.00	2	30.00	30.05	-2	12,385	-0.02%
2023/05/16	1	29.95	0	0.00	29.85	1	12,230	0.01%
2023/05/12	2	30.10	1	30.20	30.20	1	12,121	0.01%
2023/05/11	4	29.58	0	0.00	29.60	4	11,788	0.03%
2023/05/10	12	29.18	0	0.00	29.30	12	11,654	0.10%
2023/05/09	1	29.30	0	0.00	29.30	1	11,537	0.01%
2023/05/08	0	0.00	7	28.83	28.90	-7	11,530	-0.06%
2023/05/05	6	28.28	1	29.60	28.20	5	11,420	0.04%
2023/05/04	0	0.00	2	30.15	30.35	-2	10,840	-0.02%
2023/05/03	1	30.75	3	30.65	30.75	-2	10,762	-0.02%
2023/05/02	2	30.58	4	30.60	30.65	-2	10,836	-0.02%
2023/04/28	0	0.00	2	30.15	30.25	-2	10,854	-0.02%
2023/04/26	2	29.00	0.3	29.20	29.50	1.8	10,320	0.02%
2023/04/25	0	0.00	3	29.10	29.00	-3	10,076	-0.03%
2023/04/24	0	0.00	0.5	29.65	29.40	-0.5	9,778	-0.01%
2023/04/21	0	0.00	9.1	29.93	29.90	-9.1	9,563	-0.10%
2023/04/20	10	29.65	0	0.00	29.70	10	9,378	0.11%
2023/04/19	0	0.00	26	29.89	29.80	-26	9,330	-0.28%
2023/04/18	0	0.00	6	29.22	29.30	-6	9,060	-0.07%
2023/04/17	0	0.00	20.3	29.27	29.40	-20.3	9,086	-0.22%
2023/04/12	2	29.15	0	0.00	29.15	2	8,941	0.02%
2023/04/11	1	28.95	7.8	28.78	28.95	-6.8	8,865	-0.08%
2023/04/10	2	28.25	2	28.20	28.25	0	8,708	0.00%
2023/03/31	0	0.00	4	28.46	28.15	-4	8,543	-0.05%
2023/03/29	0	27.80	5	28.05	28.30	-5	8,479	-0.06%
2023/03/24	0	0.00	3	28.00	28.00	-3	8,554	-0.04%
2023/03/23	11.1	27.93	2.4	27.81	27.95	8.7	8,479	0.10%
2023/03/22	6	27.85	4	27.85	27.75	2	8,458	0.02%
2023/03/21	0	0.00	2	27.23	27.30	-2	8,483	-0.02%
2023/03/20	0	0.00	1	26.70	27.05	-1	8,431	-0.01%
2023/03/17	6	26.58	4	26.68	27.00	2	8,296	0.02%
2023/03/10	0	0.00	1	25.85	25.80	-1	8,030	-0.01%
2023/03/07	1	25.75	2	25.80	25.85	-1	8,156	-0.01%
2023/03/02	0	0.00	0.4	25.50	25.70	-0.4	8,245	0.00%
2023/02/24	0.4	25.78	0	0.00	25.35	0.4	8,331	0.00%
2023/02/23	0	0.00	0.3	25.75	25.85	-0.3	8,330	0.00%
2023/02/22	0	0.00	3	25.67	25.80	-3	8,396	-0.04%
2023/02/21	0	0.00	2	25.65	25.60	-2	8,493	-0.02%
2023/02/16	1	25.65	2	25.55	25.65	-1	9,062	-0.01%
2023/02/15	0	0.00	1.2	25.36	25.45	-1.2	9,175	-0.01%
2023/02/14	3	25.50	0	0.00	25.35	3	9,252	0.03%
2023/02/10	1.2	25.32	0.1	25.15	25.15	1.1	9,502	0.01%
2023/02/08	2.4	25.44	8	25.37	25.45	-5.6	9,936	-0.06%
2023/02/07	0.8	25.05	0	0.00	25.25	0.8	9,911	0.01%
2023/02/06	0	0.00	1	25.10	25.00	-1	9,915	-0.01%
2023/02/03	1	24.70	0	0.00	24.70	1	9,778	0.01%
2023/02/02	1	24.80	4	25.00	24.95	-3	9,763	-0.03%
2023/02/01	2	24.60	6	24.95	25.00	-4	9,696	-0.04%
2023/01/31	0	0.00	2	24.95	24.95	-2	9,634	-0.02%
2023/01/30	2	24.50	1	24.55	24.85	1	9,474	0.01%
2023/01/17	0	0.00	23	24.39	24.50	-23	9,362	-0.25%
2023/01/16	0	24.05	0	0.00	24.15	0	9,333	0.00%
2023/01/13	4	24.05	0	0.00	24.05	4	9,403	0.04%
2023/01/12	0	0.00	3	24.05	24.00	-3	9,554	-0.03%
2023/01/10	0	0.00	4.1	24.01	24.00	-4.1	9,827	-0.04%
2023/01/09	0	0.00	15	24.29	24.40	-15	9,876	-0.15%
2023/01/05	6	23.88	12	24.00	24.00	-6	10,073	-0.06%
2023/01/04	0	0.00	0.2	23.65	23.75	-0.2	10,070	0.00%
2023/01/03	0	0.00	1	23.60	23.65	-1	10,215	-0.01%
2022/12/30	3	23.68	0	0.00	23.55	3	10,273	0.03%
2022/12/29	0	0.00	2	23.55	23.45	-2	10,314	-0.02%
2022/12/28	0	0.00	1	23.30	23.30	-1	10,549	-0.01%
2022/12/26	1	23.30	3	23.22	23.25	-2	10,833	-0.02%
2022/12/23	1	23.15	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%
2022/12/21	9	23.00	4	22.96	22.85	5	11,442	0.04%
2022/12/20	0.1	22.80	0	0.00	22.70	0.1	11,472	0.00%
2022/12/19	2	22.80	0	0.00	23.00	2	11,557	0.02%
2022/12/16	2	23.00	0	0.00	23.05	2	11,468	0.02%
2022/12/15	1	23.30	0	0.00	23.30	1	11,449	0.01%
2022/12/13	4	23.31	0	0.00	23.00	4	11,561	0.03%
2022/12/09	5	23.65	0	0.00	23.60	5	11,672	0.04%
2022/12/06	2	23.63	0	0.00	23.45	2	11,753	0.02%
2022/12/05	10	24.09	2	24.35	23.90	8	11,711	0.07%
2022/12/02	2	24.95	0	0.00	24.95	2	11,540	0.02%
2022/12/01	3	24.90	2	24.93	24.75	1	11,711	0.01%
2022/11/25	0	0.00	5	24.90	24.55	-5	11,708	-0.04%
2022/11/23	2	24.55	6	24.75	24.75	-4	12,127	-0.03%
2022/11/22	5	24.30	5	24.20	24.35	0	12,241	0.00%
2022/11/21	7	25.02	3	24.95	24.50	4	12,190	0.03%
2022/11/18	0	0.00	1	24.95	25.05	-1	12,113	-0.01%
2022/11/17	8	24.84	2	24.80	24.90	6	12,118	0.05%
2022/11/16	0	0.00	1	24.55	24.55	-1	12,090	-0.01%
2022/11/14	10	24.50	0.1	24.65	24.70	10	12,240	0.08%
2022/11/11	2	24.48	0	0.00	24.60	2	11,985	0.02%
2022/11/09	0	0.00	2	24.25	24.20	-2	11,814	-0.02%
2022/11/08	11	23.95	10	24.00	24.05	1	11,774	0.01%
2022/11/07	6	24.08	39	23.87	24.20	-33	11,679	-0.28%
2022/11/04	0	0.00	3	22.30	22.70	-3	11,381	-0.03%
2022/11/02	0	0.00	2	22.50	22.45	-2	11,455	-0.02%
2022/11/01	2	22.25	8	22.25	22.25	-6	11,661	-0.05%
2022/10/31	3	22.05	2	22.10	22.10	1	11,954	0.01%
2022/10/26	0	0.00	4	21.95	21.95	-4	12,038	-0.03%
2022/10/21	5.1	21.78	3	21.80	21.80	2.1	12,188	0.02%
2022/10/20	3	21.78	0	0.00	22.40	3	12,216	0.02%
2022/10/17	0.2	22.00	2	22.20	22.10	-1.8	12,388	-0.01%
2022/10/14	0	0.00	3	22.02	22.05	-3	12,501	-0.02%
2022/10/13	3	21.30	4	21.45	21.20	-1	12,648	-0.01%
2022/10/12	2	21.50	0	0.00	21.50	2	12,860	0.02%
2022/10/11	0.1	21.45	0	0.00	21.50	0.1	13,115	0.00%
2022/10/07	4	22.00	0	0.00	21.80	4	13,152	0.03%
2022/10/05	0	0.00	6	22.48	22.65	-6	13,448	-0.04%
2022/10/04	1	22.10	3	22.07	22.05	-2	13,425	-0.01%
2022/09/30	1	22.00	18	21.61	21.90	-17	13,466	-0.13%
2022/09/29	5	21.85	3	21.30	21.85	2	13,658	0.01%
2022/09/26	2	21.60	0	0.00	21.35	2	13,724	0.01%
2022/09/22	0	0.00	7	21.70	22.05	-7	14,456	-0.05%
2022/09/20	0	0.00	2	22.00	21.90	-2	14,826	-0.01%
2022/09/19	6	21.83	1	21.80	21.80	5	14,968	0.03%
2022/09/16	2	21.70	0	0.00	21.70	2	15,026	0.01%
2022/09/14	3	21.77	0	0.00	21.85	3	14,906	0.02%
2022/09/13	0	0.00	2	22.35	22.20	-2	14,915	-0.01%
2022/09/12	0.1	22.10	4	22.08	22.20	-4	15,001	-0.03%
2022/09/08	0	0.00	8	21.60	21.75	-8	15,116	-0.05%
2022/09/07	10	20.83	0	0.00	20.75	10	15,052	0.07%
2022/09/06	7.1	21.36	1	21.20	21.20	6.1	15,076	0.04%
2022/09/05	1	21.55	0	0.00	21.55	1	15,100	0.01%
2022/09/02	23	21.65	0	0.00	21.55	23	15,288	0.15%
2022/09/01	2	21.85	0	0.00	21.85	2	15,527	0.01%
2022/08/30	1	21.95	0	0.00	21.95	1	15,461	0.01%
2022/08/29	5	21.93	0	0.00	21.85	5	15,487	0.03%
2022/08/22	1	22.45	0	0.00	22.50	1	16,517	0.01%
2022/08/19	0.1	21.95	0	0.00	22.15	0.1	16,406	0.00%
2022/08/17	0	0.00	2	22.35	22.35	-2	16,585	-0.01%
2022/08/15	11	22.00	1	22.10	21.95	10	16,994	0.06%
2022/08/12	2	21.78	0	0.00	22.00	2	17,177	0.01%
2022/08/10	0	0.00	10	22.10	21.75	-10	17,253	-0.06%
2022/08/08	10	22.40	0	0.00	22.45	10	17,383	0.06%
2022/08/05	4	21.80	2	21.95	21.80	2	17,509	0.01%
2022/08/04	0	0.00	2	22.35	22.20	-2	17,331	-0.01%
2022/08/03	0	0.00	9	22.10	22.05	-9	17,438	-0.05%
2022/08/02	0	0.00	25	22.26	22.35	-25	17,472	-0.14%
2022/07/28	0	0.00	5	22.61	22.60	-5	17,485	-0.03%
2022/07/27	2	22.45	9	22.51	22.75	-7	17,597	-0.04%
2022/07/26	1	22.60	4	22.63	22.60	-3	17,523	-0.02%
2022/07/25	2	23.05	1	22.80	23.05	1	17,436	0.01%
2022/07/22	0	0.00	5	22.46	22.65	-5	17,447	-0.03%
2022/07/21	3	21.93	3	22.33	22.30	0	17,357	0.00%
2022/07/20	5	22.22	2	22.23	22.05	3	17,272	0.02%
2022/07/19	3	21.55	0	0.00	21.75	3	17,240	0.02%
2022/07/18	1	21.95	0	0.00	21.55	1	17,135	0.01%
2022/07/13	4	22.05	9	22.00	22.15	-5	16,853	-0.03%
2022/07/12	2	21.30	2	21.55	21.40	0	16,743	0.00%
2022/07/08	9	21.55	2	21.60	21.70	7	16,631	0.04%
2022/07/07	0	0.00	5	21.45	21.55	-5	16,493	-0.03%
2022/07/06	0	0.00	10	20.90	20.65	-10	16,402	-0.06%
2022/07/04	2	21.08	0	0.00	21.05	2	16,302	0.01%
2022/07/01	16	21.44	7	21.11	20.95	9	16,323	0.06%
2022/06/30	16.1	22.38	0	0.00	21.70	16.1	16,202	0.10%
2022/06/29	29.1	25.48	2	25.45	25.30	27.1	15,654	0.17%
2022/06/27	1	26.30	0.3	26.20	26.10	0.7	15,148	0.00%
2022/06/24	12	26.44	0	0.00	26.00	12	14,983	0.08%
2022/06/23	1	26.20	0	0.00	26.15	1	14,988	0.01%
2022/06/21	3	26.90	2	26.85	26.95	1	14,977	0.01%
2022/06/20	7.1	26.24	1	26.45	26.00	6.1	15,110	0.04%
2022/06/17	6	26.54	0	0.00	26.80	6	15,134	0.04%
2022/06/16	1	27.00	1	26.95	27.00	0	15,100	0.00%
2022/06/15	2	27.35	0	0.00	27.20	2	15,461	0.01%
2022/06/13	9.2	27.43	0	0.00	27.40	9.2	15,968	0.06%
2022/06/10	2	28.05	4	28.08	27.95	-2	15,936	-0.01%
2022/06/09	2	28.40	1	28.35	28.40	1	15,836	0.01%
2022/06/08	16.4	28.54	3	28.55	28.55	13.4	15,768	0.08%
2022/06/07	0	0.00	100	28.85	28.85	-100	15,661	-0.64%
2022/06/06	0	0.00	1	29.10	29.00	-1	15,801	-0.01%
2022/06/02	0	0.00	2	29.23	29.05	-2	16,040	-0.01%
2022/06/01	1	29.10	0	0.00	29.10	1	16,342	0.01%
2022/05/31	23	29.47	18	29.57	29.10	5	16,348	0.03%
2022/05/30	11	28.85	11	28.98	29.00	0	15,549	0.00%
2022/05/27	0	0.00	2	28.65	28.60	-2	15,414	-0.01%
2022/05/25	2	28.10	5	27.80	28.00	-3	15,938	-0.02%
2022/05/24	12.1	27.43	2	27.30	27.30	10.1	16,145	0.06%
2022/05/23	2	27.70	2	27.80	27.85	0	15,916	0.00%
2022/05/20	4.1	28.01	20	28.03	27.75	-15.9	15,983	-0.10%
2022/05/19	4	28.21	3	28.30	28.15	1	15,830	0.01%
2022/05/18	2	28.55	9	28.82	28.85	-7	15,992	-0.04%
2022/05/16	0	0.00	14	28.71	28.70	-14	16,149	-0.09%
2022/05/13	7	28.07	31	28.22	28.35	-24	16,047	-0.15%
2022/05/12	5	27.63	0	0.00	27.35	5	15,797	0.03%
2022/05/11	5	27.80	1	27.80	28.05	4	15,768	0.03%
2022/05/10	2	27.25	10	27.45	28.00	-8	15,708	-0.05%
2022/05/09	1	27.60	0	0.00	27.45	1	15,697	0.01%
2022/05/05	3	28.48	13	28.65	28.55	-10	15,754	-0.06%
2022/05/04	2	28.15	11	28.05	28.55	-9	15,801	-0.06%
2022/05/03	10	27.70	0	0.00	28.00	10	16,052	0.06%
2022/04/28	1	27.35	0	0.00	27.70	1	16,666	0.01%
2022/04/27	12	26.95	0	0.00	26.85	12	16,632	0.07%
2022/04/26	0	0.00	1	27.50	27.45	-1	16,642	-0.01%
2022/04/25	7	27.14	0	0.00	27.10	7	16,637	0.04%
2022/04/22	7	27.91	0	0.00	27.90	7	16,405	0.04%
2022/04/21	12.1	28.21	0.1	28.20	28.10	12	16,371	0.07%
2022/04/20	3	28.30	0	0.00	28.20	3	16,345	0.02%
2022/04/19	1.1	28.45	0	0.00	28.20	1.1	16,326	0.01%
2022/04/18	12	28.38	1	28.20	28.40	11	16,355	0.07%
2022/04/15	59	28.10	0	0.00	28.10	59	16,347	0.36%
2022/04/14	12	28.38	0	0.00	28.45	12	16,460	0.07%
2022/04/12	1.3	28.36	0	0.00	28.10	1.3	17,147	0.01%
2022/04/11	3	28.98	1	29.15	28.85	2	17,054	0.01%
2022/04/07	11.3	28.83	0	0.00	28.30	11.3	17,248	0.07%
2022/04/06	0	0.00	60	29.30	29.30	-60	16,977	-0.35%
2022/04/01	5	29.65	2	29.60	29.65	3	16,911	0.02%
2022/03/31	1.1	30.05	10	30.10	29.95	-8.9	16,836	-0.05%
2022/03/30	2	30.25	0	0.00	30.25	2	16,806	0.01%
2022/03/29	0.1	30.10	0	0.00	30.05	0.1	16,823	0.00%
2022/03/28	2	29.80	19	29.80	30.05	-17	16,949	-0.10%
2022/03/25	2.1	30.10	40	30.20	30.15	-37.9	16,992	-0.22%
2022/03/24	10.1	30.43	0	0.00	30.30	10.1	17,077	0.06%
2022/03/23	4	30.65	20	30.82	30.75	-16	17,271	-0.09%
2022/03/22	9	30.50	0	0.00	30.60	9	17,285	0.05%
2022/03/21	9	30.40	0	0.00	30.30	9	17,297	0.05%
2022/03/18	0	0.00	19	29.99	30.30	-19	17,409	-0.11%
2022/03/17	23	29.75	32	29.60	29.65	-9	17,130	-0.05%
2022/03/16	10	29.45	1	29.85	29.70	9	16,828	0.05%
2022/03/15	0	0.00	1	29.00	29.05	-1	16,838	-0.01%
2022/03/14	17	28.52	0	0.00	29.25	17	17,196	0.10%
2022/03/11	0	0.00	9	28.69	28.80	-9	17,680	-0.05%
2022/03/10	3	28.55	22	28.34	28.55	-19	18,467	-0.10%
2022/03/09	5	27.35	20	27.30	27.55	-15	19,983	-0.08%
2022/03/08	5	27.30	41	27.11	27.20	-36	20,125	-0.18%
2022/03/07	11	27.36	0	0.00	27.55	11	20,574	0.05%
2022/03/04	0	0.00	5	28.75	28.70	-5	21,344	-0.02%
2022/03/03	10	29.08	1	29.10	29.00	9	21,434	0.04%
2022/03/02	5	28.93	21	29.09	29.05	-16	21,585	-0.07%
2022/03/01	0	0.00	2	29.00	29.10	-2	21,695	-0.01%
2022/02/25	1	28.50	3.6	28.75	28.80	-2.6	21,658	-0.01%
2022/02/24	6	29.30	0	0.00	28.90	6	21,114	0.03%
2022/02/22	0	0.00	22	29.84	29.70	-22	21,035	-0.10%
2022/02/21	0	0.00	6	30.16	30.15	-6	20,922	-0.03%
2022/02/18	43	30.15	16	30.01	30.05	27	20,944	0.13%
2022/02/17	0	0.00	27	29.39	29.90	-27	20,761	-0.13%
2022/02/16	1	28.85	1	28.95	28.90	0	20,521	0.00%
2022/02/15	0	0.00	3.5	28.59	28.55	-3.5	20,533	-0.02%
2022/02/14	1	28.45	2	28.50	28.60	-1	20,458	0.00%
2022/02/11	50	28.80	0	0.00	28.85	50	20,402	0.25%
2022/02/09	19	28.83	0	0.00	28.85	19	20,550	0.09%
2022/02/08	1	28.70	0	0.00	28.75	1	20,599	0.00%
2022/01/26	9	28.43	12	28.46	28.35	-3	20,693	-0.01%
2022/01/25	10	28.53	18	28.43	28.50	-8	20,611	-0.04%
2022/01/24	11	29.19	1	29.30	29.45	10	20,243	0.05%
2022/01/21	12	29.58	0	0.00	29.50	12	20,024	0.06%
2022/01/20	11	30.60	10	30.60	30.50	1	19,623	0.01%
2022/01/19	5	30.70	0	0.00	30.70	5	19,579	0.03%
2022/01/17	5	30.20	1	30.45	30.45	4	19,351	0.02%
2022/01/14	35	30.27	1	30.45	30.35	34	19,501	0.17%
2022/01/13	10	30.50	1	30.60	30.60	9	19,878	0.05%
2022/01/11	20	30.35	6	30.38	30.45	14	20,198	0.07%
2022/01/10	0	0.00	3	30.05	30.25	-3	20,199	-0.01%
2022/01/07	12	29.99	3	30.00	30.10	9	20,249	0.04%
2022/01/06	15	30.46	0.2	30.45	30.45	14.8	20,079	0.07%
2022/01/05	1.2	30.92	24	30.77	31.05	-22.8	19,804	-0.12%
2022/01/04	4	30.20	50	30.25	30.25	-46	19,260	-0.24%
2022/01/03	0	0.00	0.2	30.45	30.10	-0.2	19,172	0.00%
2021/12/30	0	0.00	14	30.24	30.45	-14	19,087	-0.07%
2021/12/29	5	30.30	1	30.05	30.15	4	18,980	0.02%
2021/12/28	3	30.00	5	30.05	30.15	-2	19,000	-0.01%
2021/12/27	0	0.00	1	29.95	29.90	-1	19,040	-0.01%
2021/12/23	0	0.00	1	30.00	29.95	-1	19,235	-0.01%
2021/12/22	11	30.26	0	0.00	30.05	11	19,262	0.06%
2021/12/21	0	0.00	5	30.05	30.00	-5	19,160	-0.03%
2021/12/20	0	0.00	4	30.04	30.05	-4	19,120	-0.02%
2021/12/17	0	0.00	3	29.75	30.00	-3	19,003	-0.02%
2021/12/15	20	29.00	0	0.00	29.10	20	18,693	0.11%
2021/12/14	11	28.83	11	28.55	28.75	0	18,900	0.00%
2021/12/13	2	29.40	5	29.25	29.20	-3	18,773	-0.02%
2021/12/10	0	0.00	7	29.77	29.75	-7	18,637	-0.04%
2021/12/09	4	30.34	25	29.90	30.00	-21	18,531	-0.11%
2021/12/08	3	29.98	29	30.03	29.90	-26	18,178	-0.14%
2021/12/07	28.1	30.41	3	30.28	30.30	25.1	17,659	0.14%
2021/12/06	5	29.56	4	29.70	29.75	1	17,088	0.01%
2021/12/03	5	30.12	74.3	29.94	30.15	-69.3	16,450	-0.42%
2021/12/02	13	28.13	2	28.10	28.10	11	14,780	0.07%
2021/12/01	10	27.99	47	28.04	28.10	-37	14,453	-0.26%
2021/11/30	2	28.25	6	28.44	27.70	-4	13,765	-0.03%
2021/11/29	2	27.43	22	27.53	27.80	-20	12,761	-0.16%
2021/11/26	10	27.45	0	0.00	27.45	10	12,576	0.08%
2021/11/24	1	26.90	6	27.03	27.45	-5	12,229	-0.04%
2021/11/22	32.2	27.20	15	27.13	27.00	17.2	12,251	0.14%
2021/11/19	12	27.69	4	27.70	27.65	8	12,030	0.07%
2021/11/18	70	27.48	9	27.52	27.55	61	11,955	0.51%
2021/11/17	15	27.33	3	27.28	27.25	12	11,841	0.10%
2021/11/16	1	27.00	1	27.15	27.20	0	11,816	0.00%
2021/11/15	1	26.95	1	26.95	27.00	0	11,945	0.00%
2021/11/11	6	26.58	3	26.60	26.50	3	12,416	0.02%
2021/11/10	11	26.71	0	0.00	26.60	11	12,721	0.09%
2021/11/09	8	26.71	1	26.75	26.80	7	12,982	0.05%
2021/11/08	0	0.00	10	26.35	26.45	-10	13,086	-0.08%
2021/11/04	14	27.01	3	26.75	26.55	11	13,280	0.08%
2021/11/02	0	0.00	2	26.33	26.20	-2	13,522	-0.01%
2021/11/01	0	0.00	5.4	26.06	26.20	-5.4	14,922	-0.04%
2021/10/26	0	0.00	5	26.50	26.70	-5	15,520	-0.03%
2021/10/22	0	0.00	2	26.30	26.25	-2	15,768	-0.01%
2021/10/20	0	0.00	6	26.00	26.30	-6	15,744	-0.04%
2021/10/19	0	0.00	1	25.40	25.45	-1	15,405	-0.01%
2021/10/18	12	25.22	0	0.00	25.30	12	15,570	0.08%
2021/10/15	0	0.00	20	25.15	25.15	-20	15,657	-0.13%
2021/10/14	20	24.90	3	24.80	24.80	17	15,841	0.11%
2021/10/12	0	0.00	17	24.53	24.55	-17	16,019	-0.11%
2021/10/08	10	24.55	0	0.00	24.65	10	16,168	0.06%
2021/10/07	10	24.60	10	24.30	24.60	0	16,316	0.00%
2021/10/06	3	24.00	0	0.00	23.95	3	16,512	0.02%
2021/10/04	0	0.00	30	23.95	23.85	-30	17,080	-0.18%
2021/10/01	10	24.55	0	0.00	24.40	10	17,134	0.06%
2021/09/28	5	25.10	1	24.85	25.10	4	17,096	0.02%
2021/09/27	15	25.05	0	0.00	25.10	15	17,265	0.09%
2021/09/22	11	24.65	10	24.60	24.65	1	18,388	0.01%
2021/09/17	0	0.00	8	24.99	25.20	-8	18,499	-0.04%
2021/09/16	10	24.45	20	24.45	24.45	-10	18,298	-0.05%
2021/09/15	0	0.00	5	24.70	24.65	-5	18,389	-0.03%
2021/09/10	10	25.05	0	24.95	25.05	10	19,364	0.05%
2021/09/09	20	24.70	0	0.00	24.95	20	19,723	0.10%
2021/09/08	1	24.55	11	24.69	24.50	-10	19,836	-0.05%
2021/09/07	0	0.00	2	24.95	25.20	-2	19,987	-0.01%
2021/09/03	0	0.00	6	25.25	25.30	-6	20,419	-0.03%
2021/09/02	18	25.50	8	25.11	24.90	10	20,695	0.05%
2021/09/01	2	25.45	0	0.00	25.60	2	20,690	0.01%
2021/08/31	2	24.95	0	0.00	25.20	2	20,680	0.01%
2021/08/27	11	25.05	0	0.00	25.00	11	21,105	0.05%
2021/08/26	5	24.78	0	0.00	24.65	5	21,210	0.02%
2021/08/25	0	0.00	1	25.10	25.20	-1	21,289	0.00%
2021/08/23	3	24.80	0	0.00	24.90	3	21,685	0.01%
2021/08/19	6	24.65	2	24.65	24.45	4	22,461	0.02%
2021/08/18	10	25.32	0	0.00	25.40	10	22,629	0.04%
2021/08/17	6	25.20	47	25.14	25.15	-41	22,652	-0.18%
2021/08/16	12	24.43	16	24.33	24.35	-4	22,447	-0.02%
2021/08/13	6	25.17	0	0.00	25.05	6	22,550	0.03%
2021/08/12	11	25.66	11	25.56	25.70	0	23,604	0.00%
2021/08/11	11	26.16	14	26.06	26.05	-3	24,122	-0.01%
2021/08/10	17	26.70	2	26.65	26.60	15	24,619	0.06%
2021/08/09	9	27.13	0	0.00	27.00	9	24,955	0.04%
2021/08/06	7	27.62	13	27.53	27.50	-6	25,101	-0.02%
2021/08/05	41	28.30	11	28.82	27.95	30	25,535	0.12%
2021/08/04	10	27.55	0	0.00	27.60	10	25,263	0.04%
2021/08/03	1	27.25	0	0.00	27.25	1	25,663	0.00%
2021/08/02	6	27.60	0	0.00	27.75	6	26,025	0.02%
2021/07/30	1	27.10	0.4	27.00	27.20	0.7	27,443	0.00%
2021/07/29	5	27.10	2	27.15	27.10	3	28,365	0.01%
2021/07/28	1	27.50	106	27.29	27.35	-105	28,601	-0.37%	大賣/鉅額交易
2021/07/27	18	27.59	0	0.00	27.90	18	29,142	0.06%
2021/07/26	31	27.60	12	27.87	27.65	19	29,510	0.06%
2021/07/23	1	26.90	0	0.00	27.10	1	29,359	0.00%
2021/07/22	7	26.86	0	0.00	26.75	7	29,427	0.02%
2021/07/21	16	27.13	0.7	27.05	27.00	15.3	29,313	0.05%
2021/07/20	7	27.33	9	27.59	27.25	-2	29,239	-0.01%
2021/07/19	11	28.04	0	0.00	28.00	11	29,188	0.04%
2021/07/16	2	27.68	0	0.00	27.90	2	29,758	0.01%
2021/07/15	2	27.90	0	0.00	27.70	2	30,008	0.01%
2021/07/14	6	27.83	0	0.00	27.70	6	30,509	0.02%
2021/07/13	2	28.33	0	0.00	28.20	2	31,107	0.01%
2021/07/12	12	28.80	0	0.00	28.55	12	31,597	0.04%
2021/07/09	7	28.76	0	0.00	28.55	7	31,877	0.02%
2021/07/08	8	28.74	0	0.00	28.50	8	31,975	0.03%
2021/07/07	4	28.75	0	0.00	28.75	4	32,364	0.01%
2021/07/02	10	28.68	3.4	28.80	28.65	6.6	32,975	0.02%
2021/07/01	10	28.91	105	29.00	28.75	-95	33,122	-0.29%	大賣/
2021/06/30	30	29.25	6	29.32	29.30	24	33,022	0.07%
2021/06/29	82	30.89	4	30.85	30.70	78	32,881	0.24%
2021/06/28	25	31.30	0	0.00	31.40	25	32,515	0.08%
2021/06/25	0	0.00	22	31.20	31.15	-22	32,601	-0.07%
2021/06/24	0	0.00	2	30.85	30.85	-2	32,808	-0.01%
2021/06/23	0	0.00	32	30.91	30.80	-32	33,642	-0.10%
2021/06/22	58	30.94	3	31.45	30.80	55	34,408	0.16%
2021/06/21	3	32.00	0	0.00	31.55	3	34,320	0.01%
2021/06/18	1	31.95	10	31.91	32.05	-9	34,959	-0.03%
2021/06/17	8	31.66	0	0.00	31.60	8	35,671	0.02%
2021/06/16	2	31.63	2	31.68	31.70	0	38,062	0.00%
2021/06/15	4	31.04	13	31.02	30.90	-9	39,181	-0.02%
2021/06/11	2	31.43	10.2	31.25	31.30	-8.2	39,198	-0.02%
2021/06/09	10	31.40	0	0.00	31.05	10	39,127	0.03%
2021/06/08	5	31.40	0	0.00	31.65	5	39,270	0.01%
2021/06/07	3	31.25	1	31.35	31.35	2	39,611	0.01%
2021/06/04	2	32.05	22	32.20	32.10	-20	39,500	-0.05%
2021/06/03	15	32.00	23	31.99	32.15	-8	39,546	-0.02%
2021/06/02	1	31.80	1	31.55	31.55	0	39,721	0.00%
2021/06/01	50	31.94	60	31.95	31.95	-10	39,913	-0.03%
2021/05/31	12	31.60	6	31.63	31.90	6	40,016	0.01%
2021/05/28	0	0.00	5	32.07	31.80	-5	39,887	-0.01%
2021/05/27	12	31.46	9	31.51	31.60	3	39,876	0.01%
2021/05/26	11	31.77	4	32.00	32.15	7	40,122	0.02%
2021/05/25	4	31.38	12	31.37	31.35	-8	40,552	-0.02%
2021/05/24	2	31.00	0	0.00	31.05	2	40,772	0.00%
2021/05/21	35	30.90	20	30.80	30.90	15	40,877	0.04%
2021/05/20	47	31.50	3	32.22	30.65	44	40,827	0.11%
2021/05/19	20	30.32	16	30.19	30.30	4	40,031	0.01%
2021/05/18	45	29.54	14	29.53	29.70	31	39,668	0.08%
2021/05/17	8	28.31	12	28.23	28.25	-4	39,414	-0.01%
2021/05/14	13	30.32	0	0.00	29.35	13	39,540	0.03%
2021/05/13	1	30.90	3	29.93	29.90	-2	40,460	0.00%
2021/05/12	32	31.32	25	31.50	31.45	7	40,182	0.02%
2021/05/11	2	33.83	21.3	33.87	33.30	-19.3	40,108	-0.05%
2021/05/10	1	34.10	13.3	34.71	35.20	-12.3	40,688	-0.03%
2021/05/07	34	34.23	8	34.44	34.15	26	42,911	0.06%
2021/05/06	4	34.03	7	34.40	35.00	-3	46,427	-0.01%
2021/05/05	0	0.00	2	32.30	31.85	-2	48,319	0.00%
2021/05/04	3	31.88	30	31.18	31.85	-27	48,039	-0.06%
2021/05/03	3	32.60	31	32.35	32.25	-28	47,513	-0.06%
2021/04/28	0	0.00	1	34.55	34.60	-1	47,154	0.00%
2021/04/27	5	34.60	2	34.65	34.65	3	47,750	0.01%
2021/04/26	9	34.56	18.3	34.58	34.50	-9.3	47,749	-0.02%
2021/04/23	7	33.91	2	34.00	34.50	5	47,807	0.01%
2021/04/22	5	35.36	203	34.92	34.20	-198	47,909	-0.41%	大賣/鉅額交易
2021/04/21	44	35.45	11	35.30	35.35	33	47,621	0.07%
2021/04/20	15	35.01	16.1	35.09	35.00	-1.1	47,994	0.00%
2021/04/19	16	34.63	10	34.73	34.45	6	48,019	0.01%
2021/04/16	22	33.60	22	33.83	34.15	0	47,787	0.00%
2021/04/15	2	32.98	15.1	32.93	33.00	-13.1	48,237	-0.03%
2021/04/14	16	31.88	20	32.39	32.50	-4	48,047	-0.01%
2021/04/13	11	32.33	15	32.19	31.70	-4	47,748	-0.01%
2021/04/12	6	32.50	3	32.25	32.55	3	47,671	0.01%
2021/04/09	17	31.97	9	31.91	32.10	8	47,505	0.02%
2021/04/08	2	31.70	9	32.31	32.50	-7	47,251	-0.01%
2021/04/07	14	31.90	24	32.34	31.85	-10	46,973	-0.02%
2021/04/06	7	31.83	3	31.77	31.75	4	46,721	0.01%
2021/04/01	0	0.00	4	31.65	31.65	-4	46,607	-0.01%
2021/03/31	9	31.33	1	31.50	31.45	8	46,427	0.02%
2021/03/30	3	31.43	2	31.43	31.60	1	46,196	0.00%
2021/03/29	39.2	30.85	32	31.09	31.25	7.2	45,933	0.02%
2021/03/26	12	30.90	5	31.16	30.80	7	45,730	0.02%
2021/03/25	0	0.00	31.1	31.76	31.95	-31.1	44,765	-0.07%
2021/03/24	8	31.28	13	31.08	31.00	-5	43,984	-0.01%
2021/03/23	6	31.00	25.5	30.87	30.95	-19.5	43,561	-0.04%
2021/03/22	25	29.83	45	29.90	30.05	-20	43,012	-0.05%
2021/03/19	54	29.91	76.3	30.09	30.40	-22.3	42,511	-0.05%
2021/03/18	31	28.68	35	28.66	28.40	-4	40,058	-0.01%
2021/03/17	6	27.61	0	0.00	27.60	6	38,962	0.02%
2021/03/16	2	27.68	5	27.75	27.90	-3	39,175	-0.01%
2021/03/15	4	27.59	3	27.50	27.70	1	40,534	0.00%
2021/03/12	4	27.56	8	27.50	27.55	-4	40,653	-0.01%
2021/03/11	4	27.18	8	27.35	27.35	-4	40,739	-0.01%
2021/03/10	3	27.25	0	0.00	26.90	3	40,773	0.01%
2021/03/09	0	0.00	5	26.92	27.00	-5	41,028	-0.01%
2021/03/08	5	27.05	43.3	26.96	27.05	-38.3	41,289	-0.09%
2021/03/05	1	26.25	0	0.00	26.40	1	41,120	0.00%
2021/03/04	9	26.84	10	26.66	26.60	-1	41,211	0.00%
2021/03/03	6	26.81	10.8	26.81	27.00	-4.8	41,227	-0.01%
2021/03/02	4	26.61	2	26.83	26.50	2	41,157	0.00%
2021/02/26	15	27.02	12	26.98	26.85	3	41,034	0.01%
2021/02/25	13.3	27.52	63	27.56	27.90	-49.7	40,450	-0.12%
2021/02/24	4	26.93	5	26.95	26.95	-1	39,919	0.00%
2021/02/23	1.1	26.98	14	26.69	26.90	-12.9	39,553	-0.03%
2021/02/22	34	26.85	23	26.76	26.65	11	39,509	0.03%
2021/02/19	9	27.34	8	27.06	26.95	1	39,411	0.00%
2021/02/18	3	26.72	49	26.51	26.95	-46	39,101	-0.12%
2021/02/17	13	26.59	14	26.56	26.50	-1	38,878	0.00%
2021/02/05	5	26.38	50	26.23	26.50	-45	38,576	-0.12%
2021/02/04	28	26.34	49	26.29	25.90	-21	38,195	-0.05%
2021/02/03	12	25.70	14	25.66	25.65	-2	37,463	-0.01%
2021/02/02	28	25.61	5	25.55	25.35	23	37,684	0.06%
2021/02/01	24	26.35	52	26.82	25.75	-28	37,025	-0.08%
2021/01/29	72	26.97	45	29.00	27.05	27	36,157	0.07%
2021/01/28	109	27.50	128.4	27.87	28.15	-19.4	33,969	-0.06%	大買/大賣/
2021/01/27	36	26.23	65	26.26	26.40	-29	29,605	-0.10%
2021/01/25	2	24.05	2	23.80	24.10	0	26,811	0.00%
2021/01/21	5	24.10	6	23.90	24.00	-1	27,148	0.00%
2021/01/20	9	23.54	1	23.85	23.75	8	26,988	0.03%
2021/01/19	1	24.45	0	0.00	24.35	1	26,683	0.00%
2021/01/18	5	24.45	15	24.60	24.55	-10	27,312	-0.04%
2021/01/15	0	0.00	6	25.15	24.90	-6	28,044	-0.02%
2021/01/14	3	25.55	0	0.00	25.30	3	28,309	0.01%
2021/01/13	1	25.45	108	25.47	25.65	-107	28,292	-0.38%	大賣/鉅額交易
2021/01/12	4	25.04	5	25.17	25.05	-1	28,188	0.00%
2021/01/11	31	25.25	7	24.90	24.90	24	27,889	0.09%
2021/01/08	12	24.50	50	24.70	24.90	-38	27,998	-0.14%
2021/01/07	2	23.55	3	23.88	24.00	-1	26,915	0.00%
2021/01/06	6	24.09	16	23.57	23.55	-10	26,884	-0.04%
2021/01/05	17	24.04	16.3	24.10	24.15	0.7	26,859	0.00%
2021/01/04	30	23.68	71	23.85	23.75	-41	26,670	-0.15%
2020/12/31	4	23.70	2	23.75	23.65	2	26,821	0.01%
2020/12/30	3.1	23.65	18	23.67	23.75	-15	26,864	-0.06%
2020/12/29	1	23.75	25	23.78	23.70	-24	26,989	-0.09%
2020/12/28	12	23.89	13	23.83	23.90	-1	27,099	0.00%
2020/12/25	5	23.85	128.3	23.90	23.75	-123.3	27,134	-0.45%	大賣/鉅額交易
2020/12/24	0.1	23.60	13	23.68	23.70	-13	27,268	-0.05%
2020/12/23	20.5	23.50	0	0.00	23.50	20.5	27,518	0.07%
2020/12/22	0	0.00	4	23.85	23.55	-4	27,887	-0.01%
2020/12/21	3.1	24.08	4.1	23.80	24.10	-1	28,044	0.00%
2020/12/18	3	24.20	0	0.00	24.15	3	28,096	0.01%
2020/12/17	0	0.00	11	24.09	24.30	-11	28,150	-0.04%
2020/12/16	2.1	24.44	2	24.40	24.25	0.1	28,286	0.00%
2020/12/15	0	0.00	26	24.16	24.10	-26	28,208	-0.09%
2020/12/14	0	0.00	7	23.67	23.65	-7	27,887	-0.03%
2020/12/11	12	24.04	4	23.76	23.80	8	28,527	0.03%
2020/12/10	7.1	24.30	1	24.20	24.20	6.1	29,391	0.02%
2020/12/09	46	24.69	65	24.67	24.90	-19	29,474	-0.06%
2020/12/08	18	23.41	15.6	23.32	23.45	2.4	28,436	0.01%
2020/12/07	74	23.54	12	23.21	23.20	62	29,832	0.21%
2020/12/04	1	23.40	44	23.40	23.50	-43	30,317	-0.14%
2020/12/03	73	23.73	10	23.73	23.70	63	30,336	0.21%
2020/12/02	66	23.49	14	23.45	23.50	52	30,440	0.17%
2020/11/30	0	0.00	22	23.06	23.15	-22	30,295	-0.07%
2020/11/27	17	23.28	5	23.10	23.10	12	30,160	0.04%
2020/11/26	2	22.70	0	0.00	22.85	2	30,512	0.01%
2020/11/25	1	22.80	20	22.90	22.70	-19	31,054	-0.06%
2020/11/24	8	23.07	12	22.85	22.85	-4	31,298	-0.01%
2020/11/23	0.5	23.15	12	23.02	23.15	-11.5	31,330	-0.04%
2020/11/20	4	22.68	15	22.76	22.90	-11	31,215	-0.04%
2020/11/19	106	22.55	4	22.70	22.70	102	31,492	0.32%	大買/鉅額交易
2020/11/18	11	22.46	2	22.40	22.55	9	32,065	0.03%
2020/11/17	17	22.70	4	22.78	22.80	13	32,327	0.04%
2020/11/16	15	22.66	2	22.75	22.75	13	32,975	0.04%
2020/11/13	5	22.75	10	22.70	22.55	-5	33,271	-0.02%
2020/11/12	4	22.75	3	22.62	22.60	1	33,591	0.00%
2020/11/11	16	22.43	17	22.54	22.70	-1	35,054	0.00%
2020/11/10	42	22.84	67	23.14	23.00	-25	35,058	-0.07%
2020/11/09	16	23.59	3	23.55	23.55	13	34,787	0.04%
2020/11/06	8	23.53	8	23.56	23.55	0	34,790	0.00%
2020/11/05	6	23.29	7	23.44	23.30	-1	35,388	0.00%
2020/11/04	38	23.04	29	22.90	22.85	9	36,529	0.02%
2020/11/03	0	0.00	10	23.90	23.90	-10	36,844	-0.03%
2020/11/02	17	23.56	27	23.66	23.70	-10	37,980	-0.03%
2020/10/30	19	24.01	4	23.85	23.85	15	38,436	0.04%
2020/10/29	35	24.32	0	0.00	24.25	35	38,256	0.09%
2020/10/28	0	0.00	8	24.70	24.75	-8	38,252	-0.02%
2020/10/27	6	24.73	25	24.87	24.90	-19	38,210	-0.05%
2020/10/26	75	24.92	71	25.21	24.55	4	38,013	0.01%
2020/10/23	82	24.28	54.2	24.42	24.70	27.8	37,911	0.07%
2020/10/21	4	23.33	0	0.00	23.35	4	37,099	0.01%
2020/10/20	60	23.54	20	23.25	23.50	40	37,300	0.11%
2020/10/19	46	24.33	141	24.31	24.15	-95	37,430	-0.25%	大賣/
2020/10/16	54	25.27	0	0.00	24.60	54	37,650	0.14%
2020/10/15	0	0.00	22	24.80	25.00	-22	38,592	-0.06%
2020/10/13	1	25.30	90	24.78	24.65	-89	42,681	-0.21%
2020/10/12	0	0.00	1	25.30	25.30	-1	42,432	0.00%
2020/10/08	32	25.17	6	25.43	25.30	26	42,167	0.06%
2020/10/07	12	25.04	3	25.05	25.05	9	41,961	0.02%
2020/10/06	6	24.77	5	24.98	25.10	1	41,888	0.00%
2020/10/05	0	0.00	4.2	25.08	24.55	-4.2	41,768	-0.01%
2020/09/30	0	0.00	6	24.88	24.80	-6	41,699	-0.01%
2020/09/29	30	25.30	0	0.00	24.65	30	41,587	0.07%
2020/09/28	27	24.65	10	24.96	24.90	17	41,461	0.04%
2020/09/25	20	24.12	0	0.00	24.00	20	41,195	0.05%
2020/09/24	2	24.60	23	24.67	24.50	-21	40,767	-0.05%
2020/09/23	7.2	25.14	2	25.20	25.20	5.2	40,555	0.01%
2020/09/22	7	25.04	7	25.01	25.05	0	40,612	0.00%
2020/09/21	0	0.00	12	25.05	25.00	-12	40,425	-0.03%
2020/09/18	4	25.66	3	25.60	25.50	1	40,195	0.00%
2020/09/17	1	25.50	0	0.00	25.70	1	40,117	0.00%
2020/09/16	42	26.27	20	26.07	25.65	22	40,053	0.05%
2020/09/15	58	25.89	32	26.00	26.15	26	39,247	0.07%
2020/09/14	26	24.72	31	24.96	25.10	-5	38,050	-0.01%
2020/09/11	6	24.46	33	24.97	24.20	-27	37,511	-0.07%
2020/09/10	75	25.38	84	25.52	25.00	-9	36,940	-0.02%
2020/09/09	11	23.85	3	24.80	24.80	8	35,303	0.02%
2020/09/08	9	24.37	8	24.20	24.50	1	34,525	0.00%
2020/09/07	71	24.15	46	24.43	24.00	25	34,205	0.07%
2020/09/04	10	23.50	9	23.68	23.70	1	33,752	0.00%
2020/09/03	8	23.92	13	23.90	23.90	-5	33,592	-0.01%
2020/09/02	20	23.70	10	23.82	24.00	10	33,429	0.03%
2020/09/01	12	23.75	65	23.93	24.00	-53	33,169	-0.16%
2020/08/31	9	23.52	1	23.55	23.35	8	32,565	0.02%
2020/08/28	21	23.51	3	23.33	23.45	18	32,099	0.06%
2020/08/27	22	23.33	3	23.27	23.15	19	31,803	0.06%
2020/08/26	1	23.10	2	23.23	23.25	-1	31,609	0.00%
2020/08/25	16	23.12	19	23.47	23.05	-3	31,747	-0.01%
2020/08/24	85	23.91	110	23.87	23.45	-25	31,688	-0.08%	大賣/
2020/08/21	107	23.71	49	23.59	23.70	58	30,901	0.19%	大買/
2020/08/20	35	22.79	86	22.70	22.70	-51	30,382	-0.17%
2020/08/19	103	24.26	85	23.81	23.90	18	29,482	0.06%	大買/
2020/08/18	16	23.40	28	23.49	23.80	-12	28,960	-0.04%
2020/08/17	77	23.90	101	23.91	23.75	-24	28,464	-0.08%	大賣/
2020/08/14	11	23.05	77	23.10	23.05	-66	26,801	-0.25%
2020/08/13	48	23.06	40	22.70	22.65	8	26,235	0.03%
2020/08/12	4	22.58	1	22.60	22.70	3	25,878	0.01%
2020/08/11	95	22.60	30	22.49	22.55	65	25,468	0.26%
2020/08/10	47	23.04	68	23.00	23.20	-21	24,623	-0.09%
2020/08/07	24	21.86	93	21.98	21.95	-69	22,984	-0.30%
2020/08/06	22	21.58	65.6	21.58	21.40	-43.6	21,920	-0.20%
2020/08/05	52	20.80	25	21.05	21.40	27	20,726	0.13%
2020/08/04	67	20.51	35	20.40	20.55	32	20,199	0.16%
2020/08/03	54	20.42	20	20.46	20.35	34	20,121	0.17%
2020/07/31	8	20.44	2	20.30	20.30	6	19,997	0.03%
2020/07/30	0	0.00	1	20.60	20.60	-1	19,895	-0.01%
2020/07/29	20	20.17	14	20.75	20.25	6	19,821	0.03%
2020/07/28	21	20.45	10	19.90	19.90	11	19,257	0.06%
2020/07/27	25	20.00	13	19.99	20.10	12	19,060	0.06%
2020/07/24	22	19.90	9	19.92	19.85	13	19,025	0.07%
2020/07/23	36	20.79	7	21.15	20.55	29	18,527	0.16%
2020/07/22	39	20.45	201	20.36	20.50	-162	17,904	-0.90%	大賣/鉅額交易
2020/07/21	85	20.90	52	21.00	20.75	33	17,300	0.19%
2020/07/20	225	19.94	158	20.44	21.00	67	15,748	0.43%	大買/大賣/
2020/07/17	8	17.93	63	18.86	19.10	-55	13,424	-0.41%
2020/07/16	0	0.00	3	17.25	17.40	-3	11,558	-0.03%
2020/07/15	0	0.00	0.1	17.35	17.40	-0.1	11,570	0.00%
2020/07/14	20	17.50	0	0.00	17.30	20	11,765	0.17%
2020/07/13	0	0.00	23	17.45	17.50	-23	11,857	-0.19%
2020/07/10	22	17.25	0	0.00	17.20	22	12,006	0.18%
2020/07/09	37	17.80	43	17.90	17.65	-6	12,121	-0.05%
2020/07/06	0	0.00	2	17.55	17.65	-2	12,169	-0.02%
2020/07/03	20	17.50	0	0.00	17.40	20	12,317	0.16%
2020/07/02	6	17.30	1	17.50	17.50	5	12,629	0.04%
2020/07/01	1	18.00	2	18.05	17.90	-1	12,680	-0.01%
2020/06/30	0	0.00	4	17.95	17.90	-4	12,797	-0.03%
2020/06/24	28	17.81	0	0.00	18.00	28	14,036	0.20%
2020/06/23	10	18.00	3	18.00	18.00	7	14,306	0.05%
2020/06/19	10	17.55	0	0.00	17.55	10	14,751	0.07%
2020/06/18	4	17.55	0	0.00	17.65	4	14,823	0.03%
2020/06/17	0	0.00	12	17.53	17.60	-12	14,856	-0.08%
2020/06/16	2	17.35	0	0.00	17.35	2	15,133	0.01%
2020/06/12	10	17.15	0	0.00	17.30	10	15,609	0.06%
2020/06/11	2	17.85	2	17.40	17.30	0	15,744	0.00%
2020/06/09	0	0.00	3	17.67	17.60	-3	16,126	-0.02%
2020/06/04	20	17.55	20	17.70	17.45	0	16,262	0.00%
2020/06/03	0	0.00	11	17.31	17.35	-11	16,251	-0.07%
2020/06/02	0	0.00	1	17.10	17.15	-1	16,183	-0.01%
2020/06/01	10	17.10	5	17.10	17.10	5	16,038	0.03%
2020/05/29	20	16.50	5	16.56	16.35	15	15,673	0.10%
2020/05/28	0	0.00	100	16.45	16.35	-100	15,300	-0.65%
2020/05/27	0	0.00	5	16.40	16.40	-5	15,349	-0.03%
2020/05/25	5	16.00	0	0.00	16.05	5	15,450	0.03%
2020/05/21	8	16.39	13	16.43	16.45	-5	15,368	-0.03%
2020/05/20	5	16.26	0	0.00	16.30	5	15,327	0.03%
2020/05/19	34	16.35	4	16.38	16.35	30	15,315	0.20%
2020/05/18	4	16.25	4	16.35	16.30	0	15,348	0.00%
2020/05/14	2	16.25	2	16.35	16.15	0	15,239	0.00%
2020/05/13	9	16.36	2	16.45	16.40	7	15,145	0.05%
2020/05/12	4	16.35	4	16.43	16.35	0	15,140	0.00%
2020/05/11	7	16.44	21	16.42	16.45	-14	15,064	-0.09%
2020/05/08	2	16.40	2.1	16.32	16.35	-0.1	14,951	0.00%
2020/05/07	4	16.03	6	16.16	16.30	-2	14,869	-0.01%
2020/05/06	25	15.95	38	15.91	15.95	-13	14,762	-0.09%
2020/05/05	0	0.00	31	16.10	15.95	-31	14,729	-0.21%
2020/05/04	0	0.00	1	16.20	16.15	-1	14,574	-0.01%
2020/04/29	56	16.61	23	16.57	16.55	33	14,373	0.23%
2020/04/28	4	16.10	0	0.00	16.00	4	14,154	0.03%
2020/04/27	4	15.98	10	16.05	16.00	-6	14,380	-0.04%
2020/04/24	17	15.69	21	15.70	15.65	-4	14,229	-0.03%
2020/04/23	34	15.66	4	15.71	15.70	30	14,407	0.21%
2020/04/22	4	15.48	4	15.53	15.55	0	14,367	0.00%
2020/04/20	5	15.64	5	15.74	15.90	0	14,128	0.00%
2020/04/13	2	15.75	11	15.85	15.80	-9	13,339	-0.07%
2020/04/10	0	0.00	4	15.79	15.90	-4	13,330	-0.03%
2020/04/09	5	15.80	4	15.75	15.65	1	13,285	0.01%
2020/04/08	6	15.63	5	15.86	16.00	1	13,136	0.01%
2020/04/07	14	15.59	4	15.70	15.60	10	12,947	0.08%
2020/04/06	4	15.80	4	15.89	15.85	0	12,628	0.00%
2020/04/01	11	15.81	11	15.72	15.65	0	12,499	0.00%
2020/03/31	19	16.13	0	0.00	15.60	19	12,187	0.16%
2020/03/30	12	15.74	19	15.66	16.20	-7	11,597	-0.06%
2020/03/27	14	15.20	2	15.53	14.75	12	10,745	0.11%
2020/03/26	6	15.07	5	14.50	14.95	1	10,295	0.01%
2020/03/25	3	14.00	102.6	13.94	13.85	-99.6	9,948	-1.00%	大賣/
2020/03/24	6	13.75	4	13.60	13.55	2	9,863	0.02%
2020/03/23	10	13.28	12	13.38	13.50	-2	9,963	-0.02%
2020/03/20	6	13.60	7	13.70	13.90	-1	9,900	-0.01%
2020/03/19	12	13.21	12	13.16	13.25	0	9,592	0.00%
2020/03/18	7	13.49	4	13.60	13.50	3	9,255	0.03%
2020/03/17	3	13.18	2	13.20	13.45	1	9,156	0.01%
2020/03/13	1.4	13.96	10	13.10	13.80	-8.6	8,760	-0.10%
2020/03/12	1	14.30	5	14.20	14.35	-4	8,347	-0.05%
2020/03/10	0	0.00	13	15.35	15.65	-13	7,986	-0.16%
2020/03/09	1	15.90	0	0.00	15.55	1	7,866	0.01%
2020/03/06	1	16.20	0	0.00	16.20	1	7,690	0.01%
2020/03/05	0	0.00	2	16.45	16.50	-2	7,706	-0.03%
2020/03/04	1	16.25	0	0.00	16.35	1	7,723	0.01%
2020/03/03	0.6	16.25	4	16.25	16.20	-3.4	7,720	-0.04%
2020/02/27	4	16.45	0	0.00	16.35	4	7,864	0.05%
2020/02/26	4	16.74	0	0.00	16.75	4	7,760	0.05%
2020/02/24	1	17.00	0	0.00	16.95	1	7,724	0.01%
2020/02/20	10	17.33	0	0.00	17.10	10	7,681	0.13%
2020/02/19	0	0.00	5	17.33	17.25	-5	7,649	-0.07%
2020/02/18	1	16.65	0	0.00	16.65	1	7,562	0.01%
2020/02/10	2	16.65	0	0.00	16.60	2	7,928	0.03%
2020/02/04	0	0.00	100	16.65	16.75	-100	8,100	-1.23%
2020/02/03	100	16.10	12	16.38	16.55	88	8,082	1.09%
2020/01/31	2	16.93	0	0.00	16.90	2	7,945	0.03%
2020/01/30	5	16.76	9	17.03	16.65	-4	7,870	-0.05%
2020/01/17	0	0.00	4	18.34	18.25	-4	7,540	-0.05%
2020/01/15	1	17.75	0	0.00	18.00	1	7,365	0.01%
2020/01/13	6	17.65	0	0.00	17.80	6	7,293	0.08%
2020/01/09	7	17.58	3.6	17.58	17.60	3.4	7,342	0.05%
2020/01/07	0	0.00	6	17.58	17.55	-6	7,292	-0.08%
2020/01/06	0	0.00	1	17.65	17.65	-1	7,313	-0.01%
2020/01/03	2	17.95	2	17.90	17.90	0	7,257	0.00%
2020/01/02	0.6	17.80	0	0.00	17.80	0.6	7,228	0.01%
2019/12/27	1	17.90	0	0.00	17.95	1	7,214	0.01%
2019/12/25	0	0.00	1	18.10	18.10	-1	7,151	-0.01%
2019/12/24	0	0.00	10	18.23	18.20	-10	7,171	-0.14%
2019/12/20	0	0.00	1	18.25	18.35	-1	7,408	-0.01%
2019/12/19	0	0.00	5	18.30	18.35	-5	7,876	-0.06%
2019/12/18	9	18.31	8	18.31	18.50	1	7,956	0.01%
2019/12/13	0	0.00	20	17.80	17.85	-20	7,682	-0.26%
2019/12/12	3	18.18	2	17.95	17.90	1	7,612	0.01%
2019/12/11	4	18.05	0	0.00	18.05	4	7,530	0.05%
2019/12/09	2	17.90	13	17.90	17.90	-11	7,409	-0.15%
2019/12/06	5	17.80	10	17.80	17.75	-5	7,361	-0.07%
2019/12/02	0	0.00	3	17.75	17.70	-3	7,742	-0.04%
2019/11/28	0	0.00	4	18.20	18.20	-4	7,675	-0.05%
2019/11/27	3	18.25	0	0.00	18.25	3	7,770	0.04%
2019/11/26	0	0.00	1	18.10	18.30	-1	7,697	-0.01%
2019/11/25	1	17.90	0	0.00	18.00	1	7,473	0.01%
2019/11/22	3	17.95	0	0.00	18.00	3	7,523	0.04%
2019/11/19	2	17.95	1	18.00	18.10	1	7,518	0.01%
2019/11/14	4	17.94	1	17.90	17.90	3	7,562	0.04%
2019/11/12	5	17.91	2	17.85	17.85	3	7,677	0.04%
2019/11/11	0	0.00	10	17.90	17.95	-10	7,732	-0.13%
2019/11/08	0	0.00	1	18.35	18.30	-1	7,879	-0.01%
2019/11/07	9	18.53	0	0.00	18.25	9	7,890	0.11%
2019/11/06	5	18.54	6	18.60	18.55	-1	7,739	-0.01%
2019/11/05	5	18.17	11	18.25	18.30	-6	7,498	-0.08%
2019/11/04	2	18.05	4	18.08	18.20	-2	7,516	-0.03%
2019/10/25	0	0.00	2	18.00	18.00	-2	7,620	-0.03%
2019/10/24	0	0.00	6	17.90	18.00	-6	7,675	-0.08%
2019/10/23	8	18.09	15	17.85	17.85	-7	7,837	-0.09%
2019/10/21	0	0.00	10	17.90	17.85	-10	7,741	-0.13%
2019/10/18	0	0.00	3	17.87	17.90	-3	7,739	-0.04%
2019/10/17	5	17.67	0	0.00	17.80	5	7,672	0.07%
2019/10/14	0	0.00	2	17.60	17.70	-2	7,698	-0.03%
2019/10/09	1	17.35	0	0.00	17.30	1	7,646	0.01%
2019/10/08	1	17.45	5	17.65	17.45	-4	7,639	-0.05%
2019/10/04	6	17.43	0	0.00	17.40	6	7,688	0.08%
2019/10/02	1	17.75	0	0.00	17.70	1	7,584	0.01%
2019/10/01	5	17.80	40	17.75	17.75	-35	7,574	-0.46%
2019/09/26	11.3	18.00	0	0.00	17.95	11.3	7,642	0.15%
2019/09/25	1	18.20	0	0.00	18.20	1	7,501	0.01%
2019/09/24	22	18.58	28	18.66	18.55	-6	7,378	-0.08%
2019/09/23	21	18.05	5	17.80	18.00	16	6,793	0.24%
2019/09/20	0	0.00	6	17.69	17.70	-6	6,664	-0.09%
2019/09/18	0	0.00	3	17.65	17.65	-3	6,566	-0.05%
2019/09/17	0	0.00	17	17.50	17.55	-17	6,525	-0.26%
2019/09/16	0	0.00	173	17.50	17.50	-173	6,598	-2.62%	大賣/鉅額交易
2019/09/11	10	17.50	50	17.50	17.50	-40	6,649	-0.60%
2019/09/10	1	17.45	0	0.00	17.45	1	6,644	0.02%
2019/09/09	0.1	17.60	1	17.55	17.60	-0.9	6,671	-0.01%
2019/09/05	0	0.00	3	17.80	17.80	-3	6,617	-0.05%
2019/09/04	50	17.40	0	0.00	17.35	50	6,416	0.78%
2019/09/03	5	17.10	1	17.20	17.05	4	6,339	0.06%
2019/09/02	0	0.00	5	17.25	17.25	-5	6,369	-0.08%
2019/08/30	127	17.07	0	0.00	17.20	127	6,323	2.01%	大買/鉅額交易
2019/08/29	5	16.85	0	0.00	16.75	5	6,220	0.08%
2019/08/27	90	16.80	0	0.00	16.90	90	6,203	1.45%
2019/08/26	9	16.67	98	16.70	16.70	-89	6,175	-1.44%
2019/08/23	20	16.90	0	0.00	17.00	20	6,179	0.32%
2019/08/22	0	0.00	10	16.70	16.65	-10	6,162	-0.16%
2019/08/21	4	16.74	0	0.00	16.85	4	6,201	0.06%
2019/08/19	1	16.85	0	0.00	16.85	1	6,151	0.02%
2019/08/16	0	0.00	10	16.70	16.60	-10	6,129	-0.16%
2019/08/14	15	17.00	12	16.90	16.90	3	6,007	0.05%
2019/08/13	16	16.96	0	0.00	17.00	16	5,917	0.27%
2019/08/12	10	17.65	10	17.60	17.55	0	5,757	0.00%
2019/08/07	1	17.80	0	0.00	17.65	1	5,715	0.02%
2019/08/05	8	18.05	0	0.00	18.00	8	5,839	0.14%
2019/08/01	10	18.83	0	0.00	18.75	10	5,915	0.17%
2019/07/31	0	0.00	116	18.95	18.95	-116	5,891	-1.97%	大賣/鉅額交易
2019/07/30	0	0.00	30	19.20	19.00	-30	5,866	-0.51%
2019/07/29	2	19.20	0	0.00	19.15	2	5,926	0.03%
2019/07/25	12	19.60	8	19.61	19.65	4	5,826	0.07%
2019/07/19	5	19.25	14	19.25	19.20	-9	5,743	-0.16%
2019/07/18	1	19.40	0	0.00	19.20	1	5,781	0.02%
2019/07/17	15	19.30	10	19.30	19.35	5	5,823	0.09%
2019/07/12	0	0.00	30	19.30	19.30	-30	6,429	-0.47%
2019/07/11	0	0.00	1	19.25	19.25	-1	6,658	-0.02%
2019/07/10	0	0.00	1	19.35	19.25	-1	6,974	-0.01%
2019/07/03	100	19.43	5	19.55	19.30	95	7,389	1.29%
2019/07/02	0	0.00	50	19.60	19.50	-50	7,344	-0.68%
2019/06/26	1	19.35	0	0.00	19.35	1	7,459	0.01%
2019/06/25	0	0.00	2	19.40	19.45	-2	7,520	-0.03%
2019/06/21	1	19.65	0	0.00	19.35	1	7,558	0.01%
2019/06/20	0	0.00	30	19.45	19.50	-30	7,544	-0.40%
2019/06/14	3	19.60	0	0.00	19.25	3	7,627	0.04%
2019/06/10	0	0.00	102	19.25	19.30	-102	7,630	-1.34%	大賣/鉅額交易
2019/06/06	2	18.85	0	0.00	18.85	2	7,598	0.03%
2019/06/05	3	19.00	0	0.00	18.85	3	7,673	0.04%
2019/06/03	0	0.00	4	18.80	19.10	-4	7,829	-0.05%
2019/05/29	0	0.00	2	18.75	18.75	-2	8,113	-0.02%
2019/05/24	5.5	18.65	0	0.00	18.55	5.5	8,883	0.06%
2019/05/23	100	18.50	0	0.00	18.85	100	8,848	1.13%
2019/05/22	0.5	18.75	0	0.00	18.70	0.5	8,874	0.01%
2019/05/21	2	18.90	0	0.00	18.95	2	8,889	0.02%
2019/05/16	0	0.00	2	18.50	18.50	-2	8,916	-0.02%
2019/05/15	31	18.90	0	0.00	18.75	31	8,915	0.35%
2019/05/13	4	18.85	0	0.00	18.85	4	8,844	0.05%
2019/05/10	5	19.62	0	0.00	19.40	5	8,869	0.06%
2019/05/09	32	19.95	0	0.00	19.60	32	8,838	0.36%
2019/05/07	1	20.35	0	0.00	20.35	1	8,736	0.01%
2019/05/06	0	0.00	10	20.60	20.30	-10	8,909	-0.11%
2019/05/02	0	0.00	10	20.95	20.80	-10	8,797	-0.11%
2019/04/25	1	21.45	0	0.00	21.35	1	8,883	0.01%
2019/04/24	7	21.35	0	0.00	21.25	7	8,935	0.08%
2019/04/23	0	0.00	1	21.45	21.50	-1	8,917	-0.01%
2019/04/22	1	21.80	12	21.64	21.55	-11	8,885	-0.12%
2019/04/19	20	21.90	35	21.79	21.70	-15	8,836	-0.17%
2019/04/18	12	21.25	3	21.15	21.05	9	8,467	0.11%
2019/04/17	1	21.25	9	21.19	21.25	-8	8,329	-0.10%
2019/04/16	40	21.08	4	20.98	21.05	36	8,137	0.44%
2019/04/15	1	20.70	0	0.00	20.55	1	7,951	0.01%
2019/04/12	10	20.40	0	0.00	20.40	10	8,124	0.12%
2019/04/11	3	20.57	0	0.00	20.50	3	8,248	0.04%
2019/04/10	0	0.00	30	20.45	20.75	-30	8,183	-0.37%
2019/04/09	1	20.45	1	20.45	20.60	0	8,059	0.00%
2019/04/08	0	0.00	2	20.20	20.30	-2	7,955	-0.03%
2019/04/02	0.1	20.00	10	20.15	20.15	-9.9	7,890	-0.12%
2019/04/01	10	20.10	10	20.00	19.95	0	7,836	0.00%
2019/03/29	0.4	19.70	0	0.00	19.75	0.4	7,745	0.01%
2019/03/28	5.5	19.75	0	0.00	19.70	5.5	7,753	0.07%
2019/03/26	0	0.00	2	19.90	19.95	-2	7,864	-0.03%
2019/03/25	1	19.90	0	0.00	19.90	1	7,955	0.01%
2019/03/22	7	20.36	0	0.00	20.30	7	7,903	0.09%
2019/03/21	2	20.55	14	20.56	20.50	-12	7,981	-0.15%
2019/03/20	5	20.40	5	20.25	20.30	0	8,184	0.00%
2019/03/19	0	0.00	1	20.25	20.35	-1	8,225	-0.01%
2019/03/15	1	20.00	0	0.00	20.00	1	8,236	0.01%
2019/03/14	1	20.05	0	0.00	19.90	1	8,183	0.01%
2019/03/13	0	0.00	4	19.95	20.00	-4	8,286	-0.05%
2019/03/12	2	19.93	1	20.05	20.00	1	8,415	0.01%
2019/03/08	11	19.85	0	0.00	19.85	11	8,606	0.13%
2019/03/04	1	20.35	13	20.43	20.75	-12	9,041	-0.13%
2019/02/26	0	0.00	10	20.54	20.30	-10	8,914	-0.11%
2019/02/25	11	20.72	70	20.61	20.95	-59	8,753	-0.67%
2019/02/21	0	0.00	2	19.70	19.70	-2	8,554	-0.02%
2019/02/19	0	0.00	10	19.60	19.60	-10	8,692	-0.12%
2019/02/18	1	19.60	0	0.00	19.50	1	8,990	0.01%
2019/02/15	10	19.65	0	0.00	19.35	10	9,457	0.11%
2019/02/14	10	19.90	0	0.00	19.90	10	9,590	0.10%
2019/02/13	0	0.00	2	19.95	20.10	-2	9,932	-0.02%
2019/02/12	1	20.10	3	20.00	20.00	-2	10,205	-0.02%
2019/02/11	3	19.97	0	0.00	19.90	3	10,569	0.03%
2019/01/30	2	19.40	1	19.50	19.50	1	10,462	0.01%
2019/01/28	3	19.92	1	19.90	19.80	2	10,495	0.02%
2019/01/25	10	19.60	5	19.65	19.80	5	10,622	0.05%
2019/01/17	2	19.05	0	0.00	19.05	2	11,164	0.02%
2019/01/09	0	0.00	10	18.75	18.90	-10	11,595	-0.09%
2019/01/08	0	0.00	5	18.50	18.40	-5	11,819	-0.04%
2019/01/07	0	0.00	10	18.20	18.30	-10	11,960	-0.08%
2019/01/04	4	17.46	0	0.00	17.50	4	12,146	0.03%
2019/01/03	0	0.00	21	18.51	18.45	-21	12,526	-0.17%
2019/01/02	10	19.70	0	0.00	19.10	10	12,451	0.08%
2018/12/27	0	0.00	10	19.45	19.35	-10	13,099	-0.08%
2018/12/26	10	19.10	1	19.00	19.05	9	13,213	0.07%
2018/12/25	2	19.10	0	0.00	19.05	2	13,302	0.02%
2018/12/20	0	0.00	1	19.50	19.50	-1	13,784	-0.01%
2018/12/19	40	19.50	0	0.00	19.85	40	13,797	0.29%
2018/12/18	10	19.40	0	0.00	19.35	10	13,710	0.07%
2018/12/17	10	19.80	40	19.80	19.85	-30	13,789	-0.22%
2018/12/14	24	19.98	15	20.00	19.90	9	13,836	0.07%
2018/12/13	0	0.00	47	20.01	20.05	-47	13,765	-0.34%
2018/12/12	35	19.14	0	0.00	19.30	35	13,598	0.26%
2018/12/10	5	18.80	0	0.00	18.80	5	13,956	0.04%
2018/12/04	0	0.00	2	20.18	20.25	-2	14,412	-0.01%
2018/12/03	5	20.37	20	20.38	20.35	-15	14,552	-0.10%
2018/11/30	4	19.75	4	19.85	19.90	0	14,641	0.00%
2018/11/29	0	0.00	11	19.99	19.65	-11	14,626	-0.08%
2018/11/28	11	19.80	3	19.82	19.90	8	14,497	0.06%
2018/11/27	0	0.00	3	19.17	19.25	-3	14,484	-0.02%
2018/11/26	4	19.35	0	0.00	19.15	4	14,590	0.03%
2018/11/23	23	18.94	0	0.00	19.05	23	15,038	0.15%
2018/11/22	3	19.02	12	18.89	18.80	-9	15,140	-0.06%
2018/11/21	3	19.10	0	0.00	19.00	3	15,164	0.02%
2018/11/19	41	19.45	1	19.50	19.50	40	14,897	0.27%
2018/11/15	1	19.10	4	19.25	19.05	-3	14,769	-0.02%
2018/11/14	20	19.25	0	0.00	19.20	20	14,591	0.14%
2018/11/13	23	19.61	0	0.00	19.90	23	14,287	0.16%
2018/11/12	33	20.55	11	20.66	20.25	22	14,089	0.16%
2018/11/09	73	21.26	0	0.00	21.30	73	13,921	0.52%
2018/11/08	13	22.56	3	22.22	21.95	10	13,778	0.07%
2018/11/05	0	0.00	9	22.54	22.50	-9	13,729	-0.07%
2018/11/02	0	0.00	10	22.85	22.95	-10	14,169	-0.07%
2018/11/01	0	0.00	16	22.15	22.30	-16	14,238	-0.11%
2018/10/31	7	21.88	20	21.85	21.70	-13	14,199	-0.09%
2018/10/30	5	21.54	0	0.00	21.40	5	14,415	0.03%
2018/10/26	5	21.90	2	22.25	22.00	3	14,302	0.02%
2018/10/24	50	21.90	5	22.25	22.35	45	14,170	0.32%
2018/10/23	9	22.04	10	22.09	22.10	-1	14,237	-0.01%
2018/10/22	7	21.80	7	22.20	22.30	0	14,271	0.00%
2018/10/19	10.6	22.22	8	22.05	22.00	2.6	14,199	0.02%
2018/10/18	1	22.50	12	22.33	22.45	-11	14,142	-0.08%
2018/10/17	86	22.47	6	22.10	22.20	80	14,170	0.56%
2018/10/16	1	21.70	32	22.30	22.30	-31	14,157	-0.22%
2018/10/15	17	21.56	0	0.00	21.30	17	14,144	0.12%
2018/10/12	29	21.52	12	21.74	21.95	17	14,044	0.12%
2018/10/11	34	20.81	11	20.75	20.65	23	13,991	0.16%
2018/10/09	17	23.00	20	22.80	22.90	-3	13,915	-0.02%
2018/10/08	5	23.13	1	23.15	23.05	4	13,896	0.03%
2018/10/05	83	23.20	2	23.70	23.00	81	13,809	0.59%
2018/10/04	84	24.35	0	0.00	24.30	84	13,321	0.63%
2018/10/03	2	24.90	5	25.00	24.85	-3	13,325	-0.02%
2018/10/01	28	25.28	43	25.47	25.15	-15	13,734	-0.11%
2018/09/28	15	25.16	91	25.21	25.25	-76	13,728	-0.55%
2018/09/27	10	24.70	12	24.66	24.80	-2	13,726	-0.01%
2018/09/26	1	24.65	36	24.63	24.45	-35	14,032	-0.25%
2018/09/21	1	24.15	0	0.00	24.05	1	14,197	0.01%
2018/09/20	45	24.30	0	0.00	24.20	45	14,229	0.32%
2018/09/19	11	24.50	10	24.58	24.60	1	14,378	0.01%
2018/09/18	3	24.35	30	24.27	24.30	-27	14,463	-0.19%
2018/09/17	50	24.43	12	24.59	24.25	38	14,479	0.26%
2018/09/14	7.1	25.27	6	25.28	25.15	1.1	14,444	0.01%
2018/09/13	10	24.85	10	25.28	25.10	0	14,590	0.00%
2018/09/12	40	25.23	43.2	25.28	25.05	-3.2	14,540	-0.02%
2018/09/11	0	0.00	32	25.06	25.20	-32	14,647	-0.22%
2018/09/10	47	24.74	3	24.55	24.45	44	14,758	0.30%
2018/09/07	27	25.52	13	25.51	25.45	14	14,927	0.09%
2018/09/06	0	0.00	12	25.44	25.50	-12	15,069	-0.08%
2018/09/05	7	25.57	11	25.37	25.05	-4	15,219	-0.03%
2018/09/04	0	0.00	25	25.59	25.60	-25	15,557	-0.16%
2018/09/03	19	25.83	30	25.78	25.55	-11	16,098	-0.07%
2018/08/31	2	25.40	1	25.40	25.70	1	16,409	0.01%
2018/08/30	30	25.65	63	25.77	25.40	-33	17,822	-0.19%
2018/08/29	5	25.03	13	25.23	25.25	-8	19,322	-0.04%
2018/08/28	3	24.75	30	24.75	24.75	-27	19,726	-0.14%
2018/08/24	22	24.25	12	24.25	24.25	10	19,893	0.05%
2018/08/21	1	23.70	3	23.97	24.10	-2	20,793	-0.01%
2018/08/20	12	23.79	2	23.40	23.45	10	21,008	0.05%
2018/08/17	2	24.05	2	24.23	24.10	0	21,474	0.00%
2018/08/16	16	24.00	23	23.89	24.00	-7	21,698	-0.03%
2018/08/15	11	23.45	0	0.00	23.40	11	22,124	0.05%
2018/08/13	0	0.00	29	23.49	23.85	-29	22,995	-0.13%
2018/08/10	45	24.30	11	24.35	24.25	34	23,400	0.15%
2018/08/09	15.8	25.02	2	25.20	24.80	13.8	23,656	0.06%
2018/08/08	1	25.75	31	25.68	25.80	-30	23,356	-0.13%
2018/08/07	0	0.00	3	25.40	25.30	-3	23,502	-0.01%
2018/08/06	58	25.79	13	25.86	25.65	45	23,778	0.19%
2018/08/03	0	0.00	27	25.03	25.05	-27	23,690	-0.11%
2018/08/02	0	0.00	1	24.90	24.90	-1	24,806	0.00%
2018/08/01	14	24.97	1	25.00	25.25	13	26,184	0.05%
2018/07/31	1	24.80	26	24.77	25.00	-25	26,382	-0.09%
2018/07/30	12.6	24.66	3	24.77	24.60	9.6	26,498	0.04%
2018/07/27	1	25.40	6	25.38	25.20	-5	26,437	-0.02%
2018/07/26	22.6	25.40	0	0.00	25.50	22.6	26,634	0.08%
2018/07/25	2	25.70	27	25.73	25.65	-25	26,737	-0.09%
2018/07/24	1	25.60	0	0.00	25.50	1	26,884	0.00%
2018/07/23	10	25.55	1	25.40	25.45	9	26,989	0.03%
2018/07/20	9	25.73	11	25.54	25.35	-2	27,194	-0.01%
2018/07/19	2	25.30	0	0.00	25.30	2	27,230	0.01%
2018/07/18	20	25.28	2	25.25	25.25	18	27,361	0.07%
2018/07/17	8	25.38	17	24.84	25.25	-9	27,343	-0.03%
2018/07/16	0	0.00	3	24.50	24.40	-3	27,309	-0.01%
2018/07/13	1	24.45	1	24.35	24.35	0	28,131	0.00%
2018/07/12	2	24.20	7	24.40	24.40	-5	28,295	-0.02%
2018/07/11	4	23.95	2	24.05	24.20	2	28,503	0.01%
2018/07/10	8	24.44	26	24.54	24.50	-18	28,536	-0.06%
2018/07/09	0.2	23.20	2	23.10	23.20	-1.8	28,183	-0.01%
2018/07/06	14	23.02	43	23.04	22.85	-29	28,257	-0.10%
2018/07/05	6	23.18	0	0.00	22.95	6	28,403	0.02%
2018/07/04	42	23.53	6	23.53	23.50	36	28,537	0.13%
2018/07/03	1	24.05	0	0.00	24.00	1	28,588	0.00%
2018/07/02	0	0.00	3	24.60	24.60	-3	29,015	-0.01%
2018/06/29	8	24.69	13	24.63	24.90	-5	29,094	-0.02%
2018/06/28	16	24.28	7	24.40	24.25	9	28,979	0.03%
2018/06/27	9	25.01	100	24.95	24.80	-91	29,066	-0.31%
2018/06/26	3	24.80	0	0.00	25.25	3	29,303	0.01%
2018/06/25	11	25.23	6	25.33	25.20	5	29,401	0.02%
2018/06/22	11	25.85	8	25.86	25.75	3	29,380	0.01%
2018/06/21	11	26.31	16	26.55	26.35	-5	29,674	-0.02%
2018/06/20	15	26.82	18	26.38	26.30	-3	30,312	-0.01%
2018/06/19	4	26.46	2	26.55	26.40	2	31,014	0.01%
2018/06/15	1	26.40	0	0.00	26.65	1	31,194	0.00%
2018/06/14	56	26.40	0	0.00	26.05	56	31,077	0.18%
2018/06/13	12	26.37	9	26.14	26.35	3	31,254	0.01%
2018/06/12	43	26.48	30	26.81	26.40	13	31,401	0.04%
2018/06/11	40	27.33	45	27.29	27.30	-5	31,875	-0.02%
2018/06/08	65	27.01	34.4	26.89	26.80	30.6	31,987	0.10%
2018/06/07	138	27.95	46	27.98	27.55	92	31,684	0.29%	大買/
2018/06/06	38	26.55	83	26.72	27.30	-45	30,557	-0.15%
2018/06/05	13	25.15	14	25.23	25.10	-1	29,149	0.00%
2018/06/04	5	24.80	10	24.70	24.85	-5	29,884	-0.02%
2018/06/01	0	0.00	2	24.60	24.50	-2	31,306	-0.01%
2018/05/31	3	24.57	8	24.48	24.55	-5	31,921	-0.02%
2018/05/30	1	23.90	1	24.05	23.90	0	31,795	0.00%
2018/05/29	24	24.35	8	24.41	24.50	16	32,371	0.05%
2018/05/28	17	24.66	3.7	24.55	24.55	13.3	32,477	0.04%
2018/05/25	28	25.40	19	25.30	25.00	9	32,430	0.03%
2018/05/24	9	24.96	20	24.89	25.05	-11	32,109	-0.03%
2018/05/23	20	25.34	14	25.41	25.20	6	32,225	0.02%
2018/05/22	7	24.84	15	24.82	24.90	-8	32,719	-0.02%
2018/05/21	0	0.00	11	24.96	24.90	-11	33,058	-0.03%
2018/05/18	34	24.23	21	24.38	24.10	13	32,724	0.04%
2018/05/17	7	24.13	7	23.93	23.90	0	33,086	0.00%
2018/05/16	14	23.78	15	23.70	23.90	-1	33,095	0.00%
2018/05/15	6	23.88	5	23.83	23.70	1	33,724	0.00%
2018/05/14	10	23.49	3	23.73	23.65	7	34,854	0.02%
2018/05/11	15	23.23	14	23.28	23.20	1	35,683	0.00%
2018/05/10	30	24.12	15	23.80	23.70	15	36,615	0.04%
2018/05/09	10	23.66	45	23.09	23.70	-35	35,934	-0.10%
2018/05/08	10	21.55	15	21.48	21.55	-5	35,828	-0.01%
2018/05/07	10	22.17	22	21.88	21.70	-12	36,142	-0.03%
2018/05/04	10	22.05	0	0.00	22.05	10	36,635	0.03%
2018/05/03	5	22.34	9	22.09	22.00	-4	38,695	-0.01%
2018/05/02	0	0.00	5	22.50	22.80	-5	40,962	-0.01%
2018/04/30	0	0.00	1	22.60	22.80	-1	43,188	0.00%
2018/04/27	2	22.50	1	22.90	22.50	1	48,572	0.00%
2018/04/26	9	22.58	1	23.15	22.35	8	51,511	0.02%
2018/04/25	19	23.21	3	23.00	23.00	16	53,404	0.03%
2018/04/24	11	22.69	0	0.00	22.75	11	53,773	0.02%
2018/04/23	1	23.30	2	23.50	23.20	-1	54,996	0.00%
2018/04/20	13	23.77	6	23.78	24.00	7	55,086	0.01%
2018/04/19	31	23.77	63	23.81	23.65	-32	55,136	-0.06%
2018/04/18	11	22.04	3	21.90	22.00	8	54,676	0.01%
2018/04/17	1	22.55	7	22.16	21.90	-6	54,983	-0.01%
2018/04/16	10	22.91	13	22.68	22.45	-3	55,257	-0.01%
2018/04/13	16	23.00	2	22.90	22.90	14	55,603	0.03%
2018/04/12	13	22.98	0	0.00	23.05	13	56,910	0.02%
2018/04/11	1	23.15	8	23.19	23.25	-7	57,066	-0.01%
2018/04/10	19	22.63	21	22.60	22.55	-2	57,323	0.00%
2018/04/09	31	23.02	65	23.09	23.00	-34	57,403	-0.06%
2018/04/03	64	23.63	11	23.45	23.70	53	57,437	0.09%
2018/04/02	7	24.30	19	24.33	24.30	-12	57,245	-0.02%
2018/03/31	1	25.10	0	0.00	24.70	1	58,207	0.00%
2018/03/30	3	24.80	15	24.87	24.85	-12	58,862	-0.02%
2018/03/29	8	24.22	0	0.00	24.20	8	59,383	0.01%
2018/03/28	6	24.57	4	24.70	24.30	2	61,565	0.00%
2018/03/27	3	25.03	6	25.13	24.85	-3	62,658	0.00%
2018/03/26	36	24.84	11	24.85	24.60	25	62,444	0.04%
2018/03/23	31	25.17	21	25.21	24.85	10	61,998	0.02%
2018/03/22	37	26.85	40	26.58	26.10	-3	61,298	0.00%
2018/03/21	2	26.83	17	26.83	26.85	-15	60,268	-0.02%
2018/03/20	4	26.55	7	26.54	26.45	-3	59,976	-0.01%
2018/03/19	6	26.85	18	26.94	26.85	-12	59,840	-0.02%
2018/03/16	72	26.74	3	26.60	26.75	69	59,429	0.12%
2018/03/15	54	26.73	26	26.86	26.70	28	59,000	0.05%
2018/03/14	25	26.45	38	26.41	26.20	-13	58,663	-0.02%
2018/03/13	6	26.00	10	25.95	26.00	-4	58,262	-0.01%
2018/03/12	18	26.16	24	25.84	25.70	-6	58,481	-0.01%
2018/03/09	24	26.24	43	26.29	26.10	-19	58,214	-0.03%
2018/03/08	123	26.28	17	26.54	25.80	106	57,845	0.18%	大買/鉅額交易
2018/03/07	41	26.07	25	25.80	27.05	16	56,926	0.03%
2018/03/06	9	25.07	3	25.18	25.00	6	55,757	0.01%
2018/03/05	1	24.90	0	0.00	24.40	1	55,642	0.00%
2018/03/02	17	24.92	22	25.10	24.85	-5	55,540	-0.01%
2018/03/01	12	24.79	15	24.77	24.60	-3	55,032	-0.01%
2018/02/27	5	24.56	6	24.71	24.60	-1	55,200	0.00%
2018/02/26	7	24.81	1	25.00	24.45	6	55,406	0.01%
2018/02/23	20	24.97	27	24.93	24.80	-7	55,496	-0.01%
2018/02/22	49	25.16	44	25.12	24.85	5	56,286	0.01%
2018/02/21	3	24.50	6	24.72	24.40	-3	55,960	-0.01%
2018/02/12	38	24.32	27	24.50	24.10	11	57,165	0.02%
2018/02/09	55	24.10	28	24.22	24.65	27	57,772	0.05%
2018/02/08	21	24.51	2	25.00	24.50	19	59,115	0.03%
2018/02/07	30	25.35	21	25.62	24.70	9	59,361	0.02%
2018/02/06	58	25.37	48	25.04	24.70	10	60,524	0.02%
2018/02/05	38	25.77	68	26.01	26.50	-30	60,878	-0.05%
2018/02/02	84	26.47	71	26.33	26.05	13	60,074	0.02%
2018/02/01	32	27.53	5	27.42	27.35	27	58,900	0.05%
2018/01/31	222	27.70	35	27.65	27.65	187	58,646	0.32%	大買/鉅額交易
2018/01/30	12	27.64	13	27.77	27.30	-1	57,333	0.00%
2018/01/29	28	28.05	16.1	28.03	27.95	11.9	56,799	0.02%
2018/01/26	83.4	27.89	132	27.85	27.60	-48.6	56,122	-0.09%	大賣/
2018/01/25	196	28.98	193	28.65	27.95	3	53,998	0.01%	大買/大賣/
2018/01/24	179	30.07	97	30.32	30.15	82	51,450	0.16%	大買/
2018/01/23	147	31.84	98.9	31.59	29.80	48.1	49,119	0.10%	大買/
2018/01/22	64	31.44	403.3	31.64	32.20	-339.3	43,535	-0.78%	大賣/鉅額交易
2018/01/19	47	28.67	197	28.81	29.30	-150	40,471	-0.37%	大賣/鉅額交易
2018/01/18	4	27.48	17	27.40	27.20	-13	38,265	-0.03%
2018/01/17	61.1	26.92	35	26.93	27.20	26.1	37,701	0.07%
2018/01/16	25	26.16	7	26.14	26.15	18	36,259	0.05%
2018/01/15	20	26.01	17	26.09	25.85	3	35,940	0.01%
2018/01/12	3	25.93	15.1	25.92	26.00	-12.1	35,528	-0.03%
2018/01/11	31	25.35	14	25.66	25.70	17	35,145	0.05%
2018/01/10	21	25.49	22	25.41	25.10	-1	34,678	0.00%
2018/01/09	13	25.34	144.6	25.53	25.25	-131.6	34,201	-0.38%	大賣/鉅額交易
2018/01/08	13	25.93	43	25.77	25.65	-30	33,842	-0.09%
2018/01/05	10	24.12	0	0.00	24.30	10	32,450	0.03%
2018/01/04	19	24.41	14.1	24.49	24.20	4.9	32,418	0.02%
2018/01/03	28	23.76	15	23.83	24.10	13	31,918	0.04%
2018/01/02	15	24.05	0	0.00	23.85	15	31,471	0.05%