宏碁 (2353)-陽信券商分點個股進出

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－陽信券商分點個股進出

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

陽信券商分點個股進出
陽信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	3	37.20	0	0.00	37.15	3	14,222	0.02%
2024/11/20	3	37.78	2	37.75	37.80	1	14,170	0.01%
2024/11/19	2	38.00	0	0.00	38.00	2	14,235	0.01%
2024/11/18	3	37.97	0	0.00	37.65	3	14,197	0.02%
2024/11/14	4	37.69	4	37.88	37.55	0	14,214	0.00%
2024/11/13	5	38.57	4	38.33	38.25	1	14,076	0.01%
2024/11/12	5	38.86	2	38.85	38.40	3	14,118	0.02%
2024/11/11	6	39.62	2	39.60	39.60	4	13,953	0.03%
2024/11/08	10	40.77	4	40.45	40.40	6	13,791	0.04%
2024/11/07	4	41.48	3	41.90	41.90	1	13,910	0.01%
2024/11/05	1	40.75	2	40.58	40.95	-1	14,262	-0.01%
2024/11/04	2	40.18	2	40.03	40.10	0	14,676	0.00%
2024/11/01	8	39.59	3	39.80	40.05	5	15,325	0.03%
2024/10/30	1	40.65	2	41.00	40.45	-1	15,464	-0.01%
2024/10/29	1	40.40	0	0.00	40.75	1	15,664	0.01%
2024/10/25	1	41.25	3	41.45	41.30	-2	16,053	-0.01%
2024/10/24	0	0.00	2	41.25	41.20	-2	16,364	-0.01%
2024/10/23	2	41.65	0	0.00	41.65	2	16,812	0.01%
2024/10/22	0	0.00	2	41.88	42.10	-2	17,237	-0.01%
2024/10/21	2	41.95	1	42.40	41.65	1	17,684	0.01%
2024/10/18	2	42.33	2	42.30	41.85	0	17,952	0.00%
2024/10/17	1	42.35	3	41.93	42.35	-2	18,154	-0.01%
2024/10/16	2	41.20	5	41.20	41.20	-3	18,351	-0.02%
2024/10/15	1	41.55	1	41.45	41.55	0	18,297	0.00%
2024/10/11	6	40.98	8	40.88	41.25	-2	18,866	-0.01%
2024/10/09	3	40.32	1	40.50	40.00	2	19,284	0.01%
2024/10/08	2	40.00	0	0.00	40.00	2	20,430	0.01%
2024/10/07	1	40.40	0	0.00	40.60	1	20,862	0.00%
2024/10/04	4	41.30	2	41.58	40.65	2	20,841	0.01%
2024/10/01	2	42.20	6	41.78	42.25	-4	20,684	-0.02%
2024/09/30	8	41.28	2	41.50	40.80	6	20,454	0.03%
2024/09/27	3	41.88	2	42.10	41.65	1	20,418	0.00%
2024/09/26	3	42.07	4	42.14	41.85	-1	20,576	0.00%
2024/09/25	1	42.10	0	0.00	42.00	1	20,870	0.00%
2024/09/24	0	0.00	7	42.00	42.00	-7	21,104	-0.03%
2024/09/23	1	42.05	1	42.50	41.80	0	21,684	0.00%
2024/09/20	0	0.00	1	42.75	42.10	-1	22,137	0.00%
2024/09/19	3	42.05	3	41.90	42.15	0	22,476	0.00%
2024/09/16	0	0.00	1	41.70	41.70	-1	23,644	0.00%
2024/09/13	1	42.00	1	42.10	41.85	0	24,563	0.00%
2024/09/12	4	41.50	5	41.54	41.55	-1	25,019	0.00%
2024/09/11	1	40.50	0	0.00	40.50	1	25,409	0.00%
2024/09/10	1	42.00	0	0.00	41.00	1	25,631	0.00%
2024/09/06	4	41.96	5	41.64	42.10	-1	26,355	0.00%
2024/09/05	3	41.50	0	0.00	40.80	3	26,514	0.01%
2024/09/04	4	40.93	0	0.00	41.50	4	26,720	0.01%
2024/09/03	0	0.00	5	43.61	43.55	-5	26,947	-0.02%
2024/09/02	1	43.80	0	0.00	43.50	1	27,411	0.00%
2024/08/30	1	43.70	1	43.90	43.75	0	28,068	0.00%
2024/08/29	2	43.33	1	43.45	43.55	1	28,821	0.00%
2024/08/28	6	44.38	0	0.00	44.30	6	29,565	0.02%
2024/08/27	6	44.68	1	44.95	44.70	5	30,426	0.02%
2024/08/26	21	44.57	26	44.94	44.80	-5	31,416	-0.02%
2024/08/23	0	0.00	3	42.87	43.05	-3	32,650	-0.01%
2024/08/22	3	43.53	13	43.72	43.15	-10	34,160	-0.03%
2024/08/21	3	43.07	3	43.18	43.05	0	36,564	0.00%
2024/08/20	0.1	43.35	0	0.00	43.15	0.1	38,991	0.00%
2024/08/19	0	0.00	3	43.00	43.20	-3	43,282	-0.01%
2024/08/16	0	0.00	5.5	42.88	42.80	-5.5	46,142	-0.01%
2024/08/14	3	42.50	3	42.60	42.10	0	46,572	0.00%
2024/08/09	2	42.20	4	42.35	42.00	-2	48,152	0.00%
2024/08/08	3	42.40	2	42.63	42.30	1	49,473	0.00%
2024/08/07	4	42.53	2	42.25	42.55	2	49,454	0.00%
2024/08/06	12	39.92	51	39.88	40.00	-39	49,534	-0.08%
2024/08/05	1	40.55	10.1	40.50	40.30	-9.1	49,374	-0.02%
2024/08/02	1	44.40	5	44.33	44.75	-4	48,839	-0.01%
2024/08/01	7	45.01	0	0.00	45.80	7	48,888	0.01%
2024/07/31	2	43.85	2	43.95	43.85	0	49,339	0.00%
2024/07/30	29	43.54	7	43.70	44.20	22	49,437	0.04%
2024/07/29	8	44.76	4	44.84	44.35	4	49,484	0.01%
2024/07/26	7	45.25	5	45.41	45.50	2	49,374	0.00%
2024/07/23	3	46.60	3	46.98	46.00	0	49,246	0.00%
2024/07/22	5	45.25	17	44.88	46.20	-12	48,979	-0.02%
2024/07/19	1.1	46.35	3	46.20	46.20	-2	48,629	0.00%
2024/07/18	2	46.60	5	46.70	47.10	-3	48,556	-0.01%
2024/07/17	6	47.17	0	0.00	46.90	6	48,432	0.01%
2024/07/15	9	47.34	0	0.00	47.25	9	49,092	0.02%
2024/07/12	3	47.62	4	47.51	47.70	-1	49,054	0.00%
2024/07/11	13	47.77	4	47.96	47.70	9	49,318	0.02%
2024/07/10	63	48.04	108	47.68	46.80	-45	49,608	-0.09%	大賣/
2024/07/09	16	46.71	2	46.00	45.75	14	49,149	0.03%
2024/07/08	2	47.00	8	46.98	47.15	-6	50,524	-0.01%
2024/07/05	5	47.46	2	47.75	47.30	3	52,190	0.01%
2024/07/04	1	47.10	12	47.15	47.10	-11	52,975	-0.02%
2024/07/03	0	0.00	6	47.22	47.30	-6	53,067	-0.01%
2024/07/02	5	46.90	43	46.86	46.80	-38	53,116	-0.07%
2024/07/01	6	47.20	17	47.06	47.45	-11	52,997	-0.02%
2024/06/28	9	47.08	4	47.25	46.85	5	52,772	0.01%
2024/06/27	1	47.30	3	47.38	46.95	-2	52,629	0.00%
2024/06/26	8	46.60	1	46.40	46.40	7	52,297	0.01%
2024/06/25	7	46.91	5	47.11	46.80	2	52,079	0.00%
2024/06/24	2	47.38	0	0.00	47.00	2	51,749	0.00%
2024/06/21	9	47.98	1	48.00	48.10	8	51,674	0.02%
2024/06/20	13	48.09	0	0.00	47.95	13	51,539	0.03%
2024/06/19	2	49.53	1	50.00	49.50	1	52,362	0.00%
2024/06/18	10	49.42	2	49.85	49.40	8	52,192	0.02%
2024/06/17	7	50.50	8	50.43	50.50	-1	52,051	0.00%
2024/06/13	30	50.22	9	49.78	50.10	21	52,203	0.04%
2024/06/12	6	48.69	2	48.90	48.80	4	52,292	0.01%
2024/06/11	2	49.15	2	49.40	48.80	0	52,225	0.00%
2024/06/07	9	49.84	0	0.00	49.65	9	52,480	0.02%
2024/06/06	25	50.70	2	50.60	50.60	23	52,924	0.04%
2024/06/05	4	50.83	10	50.87	50.50	-6	52,697	-0.01%
2024/06/04	12	51.45	3	51.27	51.20	9	52,456	0.02%
2024/06/03	14	53.07	1	54.50	52.50	13	51,916	0.03%
2024/05/31	0	0.00	10	53.50	52.90	-10	51,178	-0.02%
2024/05/30	106	52.99	74.2	53.30	52.50	31.8	50,400	0.06%	大買/
2024/05/29	26	54.82	7	54.19	53.70	19	50,366	0.04%
2024/05/28	64	57.30	5	57.00	56.40	59	48,942	0.12%
2024/05/27	22.2	59.33	30	59.12	58.50	-7.8	48,325	-0.02%
2024/05/24	153	55.13	135	54.15	57.50	18	46,138	0.04%	大買/大賣/
2024/05/23	105	53.93	48	54.25	53.30	57	43,788	0.13%	大買/
2024/05/22	6	51.95	51	51.77	53.00	-45	39,986	-0.11%
2024/05/21	16	48.54	3	48.35	48.25	13	37,627	0.03%
2024/05/20	5	48.00	2	48.25	48.25	3	37,654	0.01%
2024/05/17	7	47.99	2	47.50	48.15	5	37,949	0.01%
2024/05/16	4	48.21	11	48.18	47.80	-7	38,978	-0.02%
2024/05/15	36	49.15	22	49.21	48.05	14	40,681	0.03%
2024/05/14	20	48.51	25.8	49.34	48.90	-5.8	40,105	-0.01%
2024/05/13	0	0.00	5	47.50	47.75	-5	38,589	-0.01%
2024/05/10	1.8	47.36	22.1	47.94	47.80	-20.3	38,891	-0.05%
2024/05/08	3	47.05	1	47.20	47.15	2	38,867	0.01%
2024/05/07	0	0.00	5	47.37	47.15	-5	39,172	-0.01%
2024/05/06	10	47.25	6	47.18	47.50	4	39,200	0.01%
2024/05/03	2	46.05	1	45.85	45.50	1	39,474	0.00%
2024/05/02	1	44.50	0	0.00	44.65	1	39,962	0.00%
2024/04/29	0	0.00	4	45.89	45.70	-4	41,306	-0.01%
2024/04/26	2	44.90	15	44.85	44.55	-13	42,223	-0.03%
2024/04/25	15	44.40	0	0.00	44.40	15	42,869	0.03%
2024/04/22	1	43.90	0	0.00	43.35	1	44,887	0.00%
2024/04/19	1	43.60	20	44.75	43.80	-19	45,475	-0.04%
2024/04/18	5	45.32	4	45.33	45.00	1	45,964	0.00%
2024/04/16	0	0.00	10	45.46	45.50	-10	47,117	-0.02%
2024/04/15	0	0.00	8	47.56	47.55	-8	48,005	-0.02%
2024/04/12	51	49.57	39	48.82	48.50	12	49,431	0.02%
2024/04/11	33	49.72	38	48.88	51.00	-5	48,813	-0.01%
2024/04/10	30	47.99	22	48.02	47.15	8	48,425	0.02%
2024/04/09	3	46.55	0	0.00	46.80	3	49,057	0.01%
2024/04/08	5	45.70	0	0.00	46.05	5	50,667	0.01%
2024/04/03	0	0.00	15	46.34	46.10	-15	52,684	-0.03%
2024/04/02	5	46.50	0	0.00	46.70	5	55,848	0.01%
2024/04/01	9	46.89	5	46.35	46.30	4	58,445	0.01%
2024/03/29	0	0.00	8	46.61	46.80	-8	60,482	-0.01%
2024/03/28	0	0.00	4	46.58	46.65	-4	62,163	-0.01%
2024/03/27	1	46.50	3	46.30	46.35	-2	63,078	0.00%
2024/03/26	1	46.30	140	46.33	45.90	-139	64,759	-0.21%	大賣/鉅額交易
2024/03/25	6	46.74	8	46.50	46.50	-2	67,318	0.00%
2024/03/22	163	47.27	17	46.77	45.95	146	68,500	0.21%	大買/鉅額交易
2024/03/21	10	46.07	6	46.10	46.25	4	67,717	0.01%
2024/03/20	4	45.78	1	45.65	45.90	3	67,625	0.00%
2024/03/19	3	45.30	5	45.95	45.15	-2	67,501	0.00%
2024/03/18	4	45.33	20	45.16	45.85	-16	67,544	-0.02%
2024/03/15	0	0.00	4	46.06	45.85	-4	67,351	-0.01%
2024/03/14	1	45.80	1	46.10	45.90	0	66,910	0.00%
2024/03/13	4	47.20	5	46.90	46.50	-1	66,791	0.00%
2024/03/12	21	46.59	8	46.53	47.05	13	66,219	0.02%
2024/03/11	2	44.95	3	44.85	44.85	-1	65,533	0.00%
2024/03/08	6	44.89	20	44.80	44.50	-14	65,564	-0.02%
2024/03/07	11	45.06	1	45.35	45.00	10	65,514	0.02%
2024/03/06	12	45.48	0	0.00	45.35	12	65,757	0.02%
2024/03/04	1	46.30	3	47.00	45.85	-2	67,670	0.00%
2024/03/01	2	45.80	4	45.81	46.00	-2	67,311	0.00%
2024/02/29	5	45.05	20	44.90	45.15	-15	67,885	-0.02%
2024/02/27	0	0.00	2	46.50	45.50	-2	67,753	0.00%
2024/02/26	2	45.80	0	0.00	45.80	2	67,961	0.00%
2024/02/23	5	46.53	0	0.00	45.75	5	68,310	0.01%
2024/02/21	0	0.00	1	46.95	47.25	-1	67,928	0.00%
2024/02/20	0	0.00	10	47.04	47.40	-10	67,678	-0.01%
2024/02/19	17	47.76	8	47.95	47.40	9	67,310	0.01%
2024/02/16	63	48.33	34	48.57	48.65	29	66,138	0.04%
2024/02/05	0	0.00	0.1	46.30	46.30	-0.1	63,883	0.00%
2024/02/02	2	46.45	0	0.00	45.95	2	63,842	0.00%
2024/01/31	0	0.00	3	46.35	46.05	-3	63,363	0.00%
2024/01/30	0	0.00	34	47.02	47.15	-34	63,011	-0.05%
2024/01/29	1	45.60	1	46.55	46.80	0	62,674	0.00%
2024/01/26	10	46.45	6	45.63	45.70	4	62,502	0.01%
2024/01/25	7	47.34	9	47.55	47.60	-2	61,620	0.00%
2024/01/24	3	47.47	32	47.89	47.35	-29	61,086	-0.05%
2024/01/23	5	46.84	1	47.25	47.20	4	59,932	0.01%
2024/01/22	5	46.95	2	46.78	46.75	3	59,384	0.01%
2024/01/19	15	45.41	13	45.65	45.95	2	58,150	0.00%
2024/01/18	4	45.26	1	46.15	45.00	3	57,405	0.01%
2024/01/17	3	44.75	2	45.20	44.75	1	56,682	0.00%
2024/01/16	2	46.15	5	46.30	45.70	-3	55,827	-0.01%
2024/01/15	6	46.70	4	46.55	46.25	2	54,900	0.00%
2024/01/12	7	47.36	1	47.50	47.00	6	54,194	0.01%
2024/01/11	61	48.40	123	48.31	48.40	-62	52,960	-0.12%	大賣/
2024/01/10	13	47.29	2	47.20	47.20	11	52,393	0.02%
2024/01/09	31	49.45	15	48.63	47.80	16	51,543	0.03%
2024/01/08	83	49.18	227	50.55	48.45	-144	49,739	-0.29%	大賣/鉅額交易
2024/01/05	295	49.09	63	49.71	48.25	232	47,699	0.49%	大買/鉅額交易
2024/01/04	18	49.46	7	49.81	49.00	11	46,353	0.02%
2024/01/03	58	50.52	6	50.95	50.40	52	45,139	0.12%
2024/01/02	13	52.93	57	52.26	52.30	-44	43,601	-0.10%
2023/12/29	28	54.84	23	54.67	53.80	5	41,984	0.01%
2023/12/28	180	55.24	138	54.34	54.00	42	40,026	0.10%	大買/大賣/
2023/12/27	20	53.90	36.2	53.69	54.20	-16.2	36,916	-0.04%
2023/12/26	56.1	49.19	50	49.40	50.60	6.1	34,294	0.02%
2023/12/25	101	48.53	106	48.74	49.00	-5	32,111	-0.02%	大買/大賣/
2023/12/22	29	43.72	28.2	44.73	45.30	0.9	30,108	0.00%
2023/12/21	31	44.04	24	44.53	44.65	7	28,900	0.02%
2023/12/20	75	42.63	90	42.89	44.60	-15	26,973	-0.06%
2023/12/19	11	40.31	21	40.10	40.70	-10	23,896	-0.04%
2023/12/18	5	38.64	7	37.75	38.90	-2	22,166	-0.01%
2023/12/15	0	0.00	3.5	37.04	37.00	-3.5	21,407	-0.02%
2023/12/14	2	37.20	3	37.63	37.30	-1	21,252	0.00%
2023/12/13	3	36.91	10	36.69	37.05	-7	21,002	-0.03%
2023/12/12	2.5	36.09	0	0.00	36.10	2.5	20,700	0.01%
2023/12/11	0	0.00	1	35.55	35.75	-1	20,546	0.00%
2023/12/06	0	0.00	1	34.90	35.10	-1	20,439	0.00%
2023/12/01	2	34.65	0	0.00	34.85	2	20,171	0.01%
2023/11/30	1	34.70	0	0.00	35.20	1	19,913	0.01%
2023/11/29	2	34.80	0	0.00	35.35	2	18,575	0.01%
2023/11/28	2	34.75	0	0.00	34.80	2	17,777	0.01%
2023/11/23	0	0.00	4	34.61	35.15	-4	16,121	-0.02%
2023/11/22	6	34.31	0	0.00	34.80	6	15,891	0.04%
2023/11/21	0	0.00	22	35.65	35.65	-22	15,694	-0.14%
2023/11/20	5	34.03	0	0.00	34.55	5	15,468	0.03%
2023/11/17	1	34.55	0	0.00	34.15	1	15,555	0.01%
2023/11/16	1	34.80	0	0.00	34.50	1	15,680	0.01%
2023/11/15	5	34.84	0	0.00	34.50	5	15,902	0.03%
2023/11/14	0	0.00	1	34.55	35.05	-1	16,116	-0.01%
2023/11/13	2	33.70	1	33.95	33.80	1	16,377	0.01%
2023/11/10	1	34.25	0	0.00	34.15	1	16,500	0.01%
2023/11/07	0	0.00	1	34.35	34.55	-1	16,693	-0.01%
2023/11/06	0	0.00	1	34.55	34.75	-1	17,010	-0.01%
2023/11/03	1	34.60	0	0.00	34.35	1	17,369	0.01%
2023/10/30	7	34.79	0	0.00	34.65	7	18,345	0.04%
2023/10/26	0	0.00	15	35.30	35.30	-15	18,991	-0.08%
2023/10/25	0	0.00	2	35.90	35.60	-2	19,250	-0.01%
2023/10/20	3	35.05	0	0.00	35.20	3	20,668	0.01%
2023/10/19	1	35.05	0	0.00	35.30	1	21,701	0.00%
2023/10/18	1	34.85	10	35.45	35.60	-9	22,237	-0.04%
2023/10/13	7	36.46	0	0.00	36.35	7	26,934	0.03%
2023/10/11	3	37.15	4	37.94	36.80	-1	28,632	0.00%
2023/10/06	0	0.00	1	37.60	37.55	-1	28,997	0.00%
2023/10/05	12	37.75	2	37.40	37.40	10	29,107	0.03%
2023/10/04	8	36.24	0	0.00	36.35	8	29,153	0.03%
2023/10/03	0	0.00	14	37.82	37.25	-14	29,160	-0.05%
2023/10/02	0	0.00	6	37.10	37.15	-6	28,966	-0.02%
2023/09/28	2	36.28	0	0.00	36.30	2	28,908	0.01%
2023/09/25	1	36.90	0	0.00	36.65	1	29,155	0.00%
2023/09/21	1	36.30	0	0.00	36.35	1	29,661	0.00%
2023/09/20	2	36.65	1	36.60	36.60	1	29,877	0.00%
2023/09/19	6	36.93	3	36.78	36.85	3	30,024	0.01%
2023/09/18	4	37.25	0	0.00	37.10	4	30,633	0.01%
2023/09/13	1	37.20	0	0.00	37.05	1	32,776	0.00%
2023/09/12	0	0.00	2	37.95	37.60	-2	33,979	-0.01%
2023/09/11	2	36.80	0	0.00	37.05	2	34,085	0.01%
2023/09/07	2	38.38	1	37.85	38.00	1	34,428	0.00%
2023/09/06	9	37.86	0	0.00	38.10	9	34,547	0.03%
2023/09/05	1	37.90	1	38.30	38.30	0	35,103	0.00%
2023/09/04	0	0.00	1	37.00	37.45	-1	35,240	0.00%
2023/09/01	0	0.00	6	36.50	36.40	-6	35,511	-0.02%
2023/08/28	1	35.60	0	0.00	35.75	1	38,088	0.00%
2023/08/25	1	36.40	0	0.00	36.25	1	38,075	0.00%
2023/08/24	6	38.24	20	38.00	38.00	-14	37,856	-0.04%
2023/08/22	0	0.00	1	37.95	37.60	-1	37,597	0.00%
2023/08/21	2	38.63	0	0.00	37.95	2	37,491	0.01%
2023/08/18	60	38.25	0	0.00	37.40	60	37,269	0.16%
2023/08/17	2	38.05	5	37.96	38.55	-3	37,019	-0.01%
2023/08/16	0	0.00	1	37.55	37.70	-1	36,644	0.00%
2023/08/15	0	36.90	9	36.95	37.05	-9	36,648	-0.02%
2023/08/14	0	0.00	1	36.00	36.20	-1	36,458	0.00%
2023/08/09	5	36.90	5	36.96	36.90	0	36,050	0.00%
2023/08/08	0	0.00	0.4	36.45	36.70	-0.4	35,944	0.00%
2023/08/07	0	0.00	1	36.05	36.20	-1	35,735	0.00%
2023/08/01	1	34.45	3	35.13	34.60	-2	34,950	-0.01%
2023/07/31	1	34.70	5	35.95	35.00	-4	35,385	-0.01%
2023/07/28	0	0.00	1	35.75	35.75	-1	35,027	0.00%
2023/07/27	6	36.00	2	35.75	35.85	4	34,814	0.01%
2023/07/26	0	0.00	9	36.78	36.80	-9	34,530	-0.03%
2023/07/25	2	37.20	0	0.00	37.05	2	34,630	0.01%
2023/07/24	3	36.77	6	37.12	37.05	-3	33,963	-0.01%
2023/07/21	10	35.45	0	0.00	35.40	10	33,023	0.03%
2023/07/20	0	0.00	10	35.55	35.30	-10	32,626	-0.03%
2023/07/19	21	37.23	9	37.44	36.30	12	32,029	0.04%
2023/07/18	31	40.04	34	40.58	40.30	-3	30,405	-0.01%
2023/07/17	30	36.74	40	35.90	37.50	-10	27,760	-0.04%
2023/07/14	4	33.80	10	33.97	34.10	-6	26,577	-0.02%
2023/07/13	10	33.45	9	33.74	33.15	1	26,055	0.00%
2023/07/12	0	0.00	2	33.40	33.25	-2	25,515	-0.01%
2023/07/11	3	33.20	4	33.06	33.25	-1	25,373	0.00%
2023/07/07	2	31.45	0	0.00	31.30	2	24,994	0.01%
2023/06/30	5	31.45	0	0.00	31.35	5	24,629	0.02%
2023/06/29	3	31.93	0	0.00	32.05	3	24,446	0.01%
2023/06/28	0	0.00	0.1	33.50	33.55	-0.1	24,322	0.00%
2023/06/27	2	33.13	2	33.40	32.70	0	24,062	0.00%
2023/06/26	0	0.00	21	33.87	34.00	-21	23,764	-0.09%
2023/06/21	0	0.00	1	33.60	33.70	-1	23,125	0.00%
2023/06/19	10	32.05	3	32.15	31.85	7	21,879	0.03%
2023/06/16	26	34.33	23	34.26	33.35	3	20,873	0.01%
2023/06/15	12	33.50	0	0.00	33.45	12	19,677	0.06%
2023/06/14	4	33.49	1	33.40	33.35	3	20,014	0.01%
2023/06/12	1	33.60	0	0.00	33.55	1	19,509	0.01%
2023/06/09	37	34.97	30	34.85	34.20	7	19,198	0.04%
2023/06/08	7	33.49	9	33.63	33.75	-2	18,551	-0.01%
2023/06/07	1	32.35	7	32.87	32.95	-6	18,146	-0.03%
2023/06/06	9	32.67	2	32.25	32.25	7	17,765	0.04%
2023/06/05	43	33.41	43	33.18	33.10	0	17,333	0.00%
2023/06/02	30	32.30	32.3	33.49	33.95	-2.3	16,220	-0.01%
2023/05/31	0	0.00	2	30.65	30.85	-2	14,199	-0.01%
2023/05/26	2	30.90	0	0.00	30.95	2	13,710	0.01%
2023/05/25	0	0.00	1	30.80	30.95	-1	13,509	-0.01%
2023/05/23	0	0.00	1	30.75	30.75	-1	13,181	-0.01%
2023/05/19	1	30.70	2	30.40	30.70	-1	12,731	-0.01%
2023/05/17	0	0.00	1	30.00	30.05	-1	12,385	-0.01%
2023/05/15	1	30.10	1	30.10	29.60	0	12,255	0.00%
2023/05/12	2	30.08	5	30.08	30.20	-3	12,121	-0.02%
2023/05/05	5	28.88	0	0.00	28.20	5	11,420	0.04%
2023/05/02	1	30.55	0	0.00	30.65	1	10,836	0.01%
2023/04/28	0	0.00	3	30.17	30.25	-3	10,854	-0.03%
2023/04/27	0	0.00	1	29.80	29.55	-1	10,538	-0.01%
2023/04/25	2	29.03	16	29.20	29.00	-14	10,076	-0.14%
2023/04/24	0	0.00	1	29.75	29.40	-1	9,778	-0.01%
2023/04/21	0	0.00	3	29.83	29.90	-3	9,563	-0.03%
2023/04/20	10	29.65	6	29.45	29.70	4	9,378	0.04%
2023/04/19	22	29.92	10	29.80	29.80	12	9,330	0.13%
2023/04/17	0	0.00	2	29.35	29.40	-2	9,086	-0.02%
2023/04/14	0	0.00	0.8	28.80	28.95	-0.8	8,953	-0.01%
2023/04/11	2	28.55	0	0.00	28.95	2	8,865	0.02%
2023/04/10	0	0.00	6	28.10	28.25	-6	8,708	-0.07%
2023/03/31	0	0.00	1	28.30	28.15	-1	8,543	-0.01%
2023/03/24	0	0.00	1	27.95	28.00	-1	8,554	-0.01%
2023/03/23	0	0.00	1	27.85	27.95	-1	8,479	-0.01%
2023/03/22	0	0.00	3	27.60	27.75	-3	8,458	-0.04%
2023/03/21	1	27.20	5	27.25	27.30	-4	8,483	-0.05%
2023/03/20	1	26.95	0	0.00	27.05	1	8,431	0.01%
2023/03/17	4	26.51	4	26.73	27.00	0	8,296	0.00%
2023/03/14	0	0.00	2	25.20	25.50	-2	7,834	-0.03%
2023/03/10	0	0.00	4	25.90	25.80	-4	8,030	-0.05%
2023/03/09	4	25.75	0	0.00	25.85	4	8,040	0.05%
2023/02/10	0	0.00	4	25.35	25.15	-4	9,502	-0.04%
2023/02/09	0	0.00	2	25.43	25.55	-2	9,860	-0.02%
2023/02/02	1	24.85	0	0.00	24.95	1	9,763	0.01%
2023/01/31	0	0.00	0.4	24.80	24.95	-0.4	9,634	0.00%
2023/01/04	2	23.80	1	23.75	23.75	1	10,070	0.01%
2023/01/03	1	23.50	5	23.65	23.65	-4	10,215	-0.04%
2022/12/30	5	23.50	0	0.00	23.55	5	10,273	0.05%
2022/12/29	0	0.00	3	23.32	23.45	-3	10,314	-0.03%
2022/12/21	2	22.88	0	0.00	22.85	2	11,442	0.02%
2022/12/20	3	22.90	3	22.75	22.70	0	11,472	0.00%
2022/12/16	1	23.00	0	0.00	23.05	1	11,468	0.01%
2022/12/14	5	23.45	27	23.38	23.40	-22	11,589	-0.19%
2022/12/13	8	23.23	0	0.00	23.00	8	11,561	0.07%
2022/12/09	9	23.63	1	23.60	23.60	8	11,672	0.07%
2022/12/07	0	0.00	5	23.53	23.35	-5	11,772	-0.04%
2022/12/05	11	24.15	0.2	24.00	23.90	10.8	11,711	0.09%
2022/12/02	0	0.00	1	25.00	24.95	-1	11,540	-0.01%
2022/12/01	5	25.00	0	0.00	24.75	5	11,711	0.04%
2022/11/25	0	0.00	5	24.65	24.55	-5	11,708	-0.04%
2022/11/18	0	0.00	1	25.05	25.05	-1	12,113	-0.01%
2022/11/17	1	24.75	1	24.75	24.90	0	12,118	0.00%
2022/11/15	2	24.50	2	24.48	24.55	0	12,198	0.00%
2022/11/14	0	0.00	1	24.70	24.70	-1	12,240	-0.01%
2022/11/11	3	24.60	1	24.60	24.60	2	11,985	0.02%
2022/11/08	0.2	24.00	0	0.00	24.05	0.2	11,774	0.00%
2022/11/04	0	0.00	2	22.50	22.70	-2	11,381	-0.02%
2022/10/31	0	0.00	5	21.85	22.10	-5	11,954	-0.04%
2022/10/28	5	21.73	0	0.00	21.70	5	11,943	0.04%
2022/10/26	0	0.00	5	21.90	21.95	-5	12,038	-0.04%
2022/10/24	5	21.75	9	21.95	21.75	-4	12,207	-0.03%
2022/10/21	9	21.81	0	0.00	21.80	9	12,188	0.07%
2022/10/19	0	0.00	4	22.25	22.10	-4	12,247	-0.03%
2022/10/18	4	21.88	0	0.00	22.45	4	12,255	0.03%
2022/10/07	1	21.90	0	0.00	21.80	1	13,152	0.01%
2022/10/04	5	22.30	5	22.05	22.05	0	13,425	0.00%
2022/09/28	0	0.00	10	21.30	21.15	-10	13,474	-0.07%
2022/09/23	0	0.00	2	22.10	22.10	-2	13,850	-0.01%
2022/09/22	0	0.00	2	22.00	22.05	-2	14,456	-0.01%
2022/09/21	0	0.00	21	21.86	22.10	-21	14,740	-0.14%
2022/09/15	10	22.10	0	0.00	21.95	10	14,933	0.07%
2022/09/12	0	0.00	1	22.05	22.20	-1	15,001	-0.01%
2022/09/07	0	0.00	9	20.98	20.75	-9	15,052	-0.06%
2022/09/02	3	21.65	0	0.00	21.55	3	15,288	0.02%
2022/09/01	5	21.84	0	0.00	21.85	5	15,527	0.03%
2022/08/31	0	0.00	3	22.08	22.00	-3	15,604	-0.02%
2022/08/30	4	21.95	0	0.00	21.95	4	15,461	0.03%
2022/08/29	7	21.91	0	0.00	21.85	7	15,487	0.05%
2022/08/19	0	0.00	8	22.04	22.15	-8	16,406	-0.05%
2022/08/17	1	22.20	0	0.00	22.35	1	16,585	0.01%
2022/08/11	0	0.00	3	22.05	21.95	-3	17,193	-0.02%
2022/08/10	0	0.00	1	21.90	21.75	-1	17,253	-0.01%
2022/08/04	1	22.20	0	0.00	22.20	1	17,331	0.01%
2022/08/03	1	22.00	0	0.00	22.05	1	17,438	0.01%
2022/07/29	0	0.00	12	22.60	22.60	-12	17,637	-0.07%
2022/07/28	5	22.57	5	22.58	22.60	0	17,485	0.00%
2022/07/25	0	0.00	1	22.60	23.05	-1	17,436	-0.01%
2022/07/22	0	0.00	6	22.55	22.65	-6	17,447	-0.03%
2022/07/20	0	0.00	8	22.09	22.05	-8	17,272	-0.05%
2022/07/18	3	21.90	0	0.00	21.55	3	17,135	0.02%
2022/07/15	5	21.95	0	0.00	22.10	5	17,009	0.03%
2022/07/11	1	21.30	0	0.00	21.60	1	16,581	0.01%
2022/07/08	0	0.00	4	21.58	21.70	-4	16,631	-0.02%
2022/07/07	0	0.00	9	21.01	21.55	-9	16,493	-0.05%
2022/07/06	0	0.00	2	20.55	20.65	-2	16,402	-0.01%
2022/07/05	0	0.00	6	21.06	21.10	-6	16,360	-0.04%
2022/07/04	1	20.95	0	0.00	21.05	1	16,302	0.01%
2022/06/30	2	21.85	0	0.00	21.70	2	16,202	0.01%
2022/06/29	3	25.62	0	0.00	25.30	3	15,654	0.02%
2022/06/23	10	26.00	4	26.28	26.15	6	14,988	0.04%
2022/06/21	0	0.00	4	26.74	26.95	-4	14,977	-0.03%
2022/06/20	1	26.60	2	26.20	26.00	-1	15,110	-0.01%
2022/06/16	0	0.00	1	27.50	27.00	-1	15,100	-0.01%
2022/06/15	4	27.33	1	27.40	27.20	3	15,461	0.02%
2022/06/14	1	27.30	0	0.00	27.35	1	15,705	0.01%
2022/06/10	0	0.00	0.8	28.00	27.95	-0.8	15,936	-0.01%
2022/06/08	0	0.00	2	28.55	28.55	-2	15,768	-0.01%
2022/06/06	0	0.00	1	29.05	29.00	-1	15,801	-0.01%
2022/05/31	0.8	29.10	3	29.48	29.10	-2.2	16,348	-0.01%
2022/05/10	10	28.00	0	0.00	28.00	10	15,708	0.06%
2022/05/09	1	27.50	0	0.00	27.45	1	15,697	0.01%
2022/05/06	0	0.00	1	28.10	28.25	-1	15,722	-0.01%
2022/05/05	0	0.00	1	28.60	28.55	-1	15,754	-0.01%
2022/05/04	0	0.00	1	28.35	28.55	-1	15,801	-0.01%
2022/04/28	0	0.00	14	27.20	27.70	-14	16,666	-0.08%
2022/04/27	11	26.81	17	26.91	26.85	-6	16,632	-0.04%
2022/04/26	2	27.15	3	27.40	27.45	-1	16,642	-0.01%
2022/04/25	6	27.13	6	27.14	27.10	0	16,637	0.00%
2022/04/22	4	27.95	19	27.90	27.90	-15	16,405	-0.09%
2022/04/21	7	28.14	0	0.00	28.10	7	16,371	0.04%
2022/04/19	6	28.28	3	28.45	28.20	3	16,326	0.02%
2022/04/18	4	28.01	23	28.30	28.40	-19	16,355	-0.12%
2022/04/15	6	28.05	11	28.16	28.10	-5	16,347	-0.03%
2022/04/14	2	28.30	0	0.00	28.45	2	16,460	0.01%
2022/04/13	8	28.41	0	0.00	28.40	8	16,625	0.05%
2022/04/12	4	28.35	2	28.15	28.10	2	17,147	0.01%
2022/04/11	3	28.65	0	0.00	28.85	3	17,054	0.02%
2022/04/08	0	0.00	5	29.08	29.00	-5	17,124	-0.03%
2022/04/07	6	28.92	4	28.45	28.30	2	17,248	0.01%
2022/04/06	4	29.20	0	0.00	29.30	4	16,977	0.02%
2022/04/01	3	29.55	0	0.00	29.65	3	16,911	0.02%
2022/03/31	6	30.03	1	30.05	29.95	5	16,836	0.03%
2022/03/30	0	0.00	10	30.20	30.25	-10	16,806	-0.06%
2022/03/28	0	0.00	1	30.05	30.05	-1	16,949	-0.01%
2022/03/24	1	30.35	11	30.31	30.30	-10	17,077	-0.06%
2022/03/23	1	30.90	7	30.86	30.75	-6	17,271	-0.03%
2022/03/22	0	0.00	1	30.40	30.60	-1	17,285	-0.01%
2022/03/21	0	0.00	4	30.38	30.30	-4	17,297	-0.02%
2022/03/18	10	30.30	7	29.77	30.30	3	17,409	0.02%
2022/03/17	6	29.43	0	0.00	29.65	6	17,130	0.04%
2022/03/09	1	27.55	0	0.00	27.55	1	19,983	0.01%
2022/03/08	4	27.10	0	0.00	27.20	4	20,125	0.02%
2022/03/07	3	27.83	0	0.00	27.55	3	20,574	0.01%
2022/03/02	0	0.00	3	28.93	29.05	-3	21,585	-0.01%
2022/02/24	31	29.01	0	0.00	28.90	31	21,114	0.15%
2022/02/22	0	0.00	2	29.75	29.70	-2	21,035	-0.01%
2022/02/21	1	29.90	0	0.00	30.15	1	20,922	0.00%
2022/02/18	1	30.00	7	29.84	30.05	-6	20,944	-0.03%
2022/02/16	2	28.95	0	0.00	28.90	2	20,521	0.01%
2022/02/15	7	28.60	0	0.00	28.55	7	20,533	0.03%
2022/02/11	5	28.86	0	0.00	28.85	5	20,402	0.02%
2022/02/10	3	29.05	0	0.00	29.10	3	20,500	0.01%
2022/02/09	30	28.86	15	28.87	28.85	15	20,550	0.07%
2022/02/08	2	28.60	0	0.00	28.75	2	20,599	0.01%
2022/02/07	2	28.63	5	28.65	28.90	-3	20,777	-0.01%
2022/01/26	9	28.44	0	0.00	28.35	9	20,693	0.04%
2022/01/25	4	28.35	0	0.00	28.50	4	20,611	0.02%
2022/01/24	4	29.10	1	29.25	29.45	3	20,243	0.01%
2022/01/21	12	29.73	0	0.00	29.50	12	20,024	0.06%
2022/01/20	5	30.45	0	0.00	30.50	5	19,623	0.03%
2022/01/18	1	30.65	2	30.65	30.50	-1	19,477	-0.01%
2022/01/17	0	0.00	1	30.35	30.45	-1	19,351	-0.01%
2022/01/14	1	30.20	1	30.35	30.35	0	19,501	0.00%
2022/01/11	0	0.00	14	30.35	30.45	-14	20,198	-0.07%
2022/01/07	0	0.00	1	29.95	30.10	-1	20,249	0.00%
2022/01/05	7	31.06	3	30.95	31.05	4	19,804	0.02%
2022/01/03	4	30.15	5	30.05	30.10	-1	19,172	-0.01%
2021/12/30	0	0.00	3	30.23	30.45	-3	19,087	-0.02%
2021/12/28	0	0.00	1	29.95	30.15	-1	19,000	-0.01%
2021/12/23	0	0.00	21	30.10	29.95	-21	19,235	-0.11%
2021/12/22	5	30.20	4	30.18	30.05	1	19,262	0.01%
2021/12/20	11	29.99	1	30.10	30.05	10	19,120	0.05%
2021/12/17	1	29.65	2	29.70	30.00	-1	19,003	-0.01%
2021/12/15	1	28.75	0	0.00	29.10	1	18,693	0.01%
2021/12/14	1	28.60	1	28.70	28.75	0	18,900	0.00%
2021/12/13	3	29.53	0	0.00	29.20	3	18,773	0.02%
2021/12/09	7	29.78	3	30.05	30.00	4	18,531	0.02%
2021/12/08	4	30.03	1	30.45	29.90	3	18,178	0.02%
2021/12/07	6.2	29.93	18	29.79	30.30	-11.8	17,659	-0.07%
2021/12/06	31	29.63	4	29.48	29.75	27	17,088	0.16%
2021/12/03	3	29.75	11	29.76	30.15	-8	16,450	-0.05%
2021/11/30	0	0.00	3	28.73	27.70	-3	13,765	-0.02%
2021/11/29	0	0.00	4	27.75	27.80	-4	12,761	-0.03%
2021/11/26	2	27.35	2	28.00	27.45	0	12,576	0.00%
2021/11/24	0	0.00	6	27.22	27.45	-6	12,229	-0.05%
2021/11/23	2	26.90	0	0.00	26.85	2	12,198	0.02%
2021/11/22	5	27.08	6	27.25	27.00	-1	12,251	-0.01%
2021/11/19	1	27.60	16	27.65	27.65	-15	12,030	-0.12%
2021/11/12	5	26.63	0	0.00	26.80	5	12,130	0.04%
2021/11/11	1	26.50	0	0.00	26.50	1	12,416	0.01%
2021/11/09	8	26.78	0	0.00	26.80	8	12,982	0.06%
2021/11/08	0	0.00	5	26.35	26.45	-5	13,086	-0.04%
2021/11/05	5	26.15	0	0.00	26.20	5	13,270	0.04%
2021/11/04	14	26.80	0	0.00	26.55	14	13,280	0.11%
2021/11/03	0	0.00	6	26.28	26.45	-6	13,223	-0.05%
2021/11/02	11	26.29	6	26.40	26.20	5	13,522	0.04%
2021/11/01	2	26.05	16	26.20	26.20	-14	14,922	-0.09%
2021/10/29	20	26.07	0	0.00	26.00	20	15,115	0.13%
2021/10/28	5	26.25	0	0.00	26.30	5	15,207	0.03%
2021/10/27	5	26.40	3	26.40	26.40	2	15,369	0.01%
2021/10/25	0	0.00	2	26.35	26.40	-2	15,614	-0.01%
2021/10/22	2	26.20	1	26.20	26.25	1	15,768	0.01%
2021/10/21	3	26.40	2	26.15	26.95	1	15,767	0.01%
2021/10/20	2	26.05	1	26.35	26.30	1	15,744	0.01%
2021/10/15	0	0.00	4	25.04	25.15	-4	15,657	-0.03%
2021/10/14	0	0.00	3	24.75	24.80	-3	15,841	-0.02%
2021/10/13	2	24.60	0	0.00	24.55	2	15,907	0.01%
2021/10/12	0	0.00	2	24.60	24.55	-2	16,019	-0.01%
2021/10/07	0	0.00	10	24.28	24.60	-10	16,316	-0.06%
2021/10/06	5	23.85	2	24.20	23.95	3	16,512	0.02%
2021/10/05	1	23.65	0	0.00	23.80	1	16,607	0.01%
2021/10/04	7	24.23	5	23.90	23.85	2	17,080	0.01%
2021/10/01	5	24.46	0	0.00	24.40	5	17,134	0.03%
2021/09/28	1	24.80	0	0.00	25.10	1	17,096	0.01%
2021/09/23	1	24.80	0	0.00	24.70	1	17,753	0.01%
2021/09/22	10	24.62	0	0.00	24.65	10	18,388	0.05%
2021/09/17	0	0.00	2	25.05	25.20	-2	18,499	-0.01%
2021/09/16	3	24.50	0	0.00	24.45	3	18,298	0.02%
2021/09/09	0	0.00	4	24.89	24.95	-4	19,723	-0.02%
2021/09/08	3	24.65	5	24.60	24.50	-2	19,836	-0.01%
2021/09/07	5	24.85	8	24.95	25.20	-3	19,987	-0.02%
2021/09/06	7	25.08	0	0.00	25.00	7	20,276	0.03%
2021/09/03	0	0.00	5	25.20	25.30	-5	20,419	-0.02%
2021/09/02	6	25.13	2	25.40	24.90	4	20,695	0.02%
2021/09/01	0	0.00	2	25.25	25.60	-2	20,690	-0.01%
2021/08/31	2	24.90	1	25.05	25.20	1	20,680	0.00%
2021/08/27	0	0.00	3	24.98	25.00	-3	21,105	-0.01%
2021/08/26	4	24.73	1	24.70	24.65	3	21,210	0.01%
2021/08/25	0	0.00	3	24.90	25.20	-3	21,289	-0.01%
2021/08/24	3	24.75	0	0.00	24.80	3	21,442	0.01%
2021/08/23	0	0.00	2	24.75	24.90	-2	21,685	-0.01%
2021/08/20	2	24.50	16	24.40	24.35	-14	21,919	-0.06%
2021/08/19	4	24.53	1	24.55	24.45	3	22,461	0.01%
2021/08/18	0	0.00	6	24.90	25.40	-6	22,629	-0.03%
2021/08/17	0	0.00	20	24.87	25.15	-20	22,652	-0.09%
2021/08/16	15	24.48	16	24.32	24.35	-1	22,447	0.00%
2021/08/13	23	25.19	19	25.07	25.05	4	22,550	0.02%
2021/08/12	11	25.77	0	0.00	25.70	11	23,604	0.05%
2021/08/11	10	26.08	4	26.03	26.05	6	24,122	0.02%
2021/08/10	7	26.76	3	26.80	26.60	4	24,619	0.02%
2021/08/09	11	27.02	1	27.10	27.00	10	24,955	0.04%
2021/08/06	3	27.60	1	27.50	27.50	2	25,101	0.01%
2021/08/05	4	28.74	14	29.29	27.95	-10	25,535	-0.04%
2021/08/03	1	27.20	3	27.33	27.25	-2	25,663	-0.01%
2021/07/30	1	27.10	8	27.20	27.20	-7	27,443	-0.03%
2021/07/29	8	27.09	0	0.00	27.10	8	28,365	0.03%
2021/07/28	1	27.25	0	0.00	27.35	1	28,601	0.00%
2021/07/26	2	27.55	0	0.00	27.65	2	29,510	0.01%
2021/07/23	7	26.90	5	27.10	27.10	2	29,359	0.01%
2021/07/22	5	26.78	12	26.88	26.75	-7	29,427	-0.02%
2021/07/21	2	27.15	3	27.45	27.00	-1	29,313	0.00%
2021/07/20	5	27.31	0	0.00	27.25	5	29,239	0.02%
2021/07/19	3	28.07	11	28.02	28.00	-8	29,188	-0.03%
2021/07/16	3	27.80	5	27.85	27.90	-2	29,758	-0.01%
2021/07/15	8	27.74	8	28.01	27.70	0	30,008	0.00%
2021/07/14	13	27.78	1	27.75	27.70	12	30,509	0.04%
2021/07/13	12	28.23	0	0.00	28.20	12	31,107	0.04%
2021/07/12	8	28.55	0	0.00	28.55	8	31,597	0.03%
2021/07/09	16	28.88	32	28.93	28.55	-16	31,877	-0.05%
2021/07/08	17	28.67	7	28.91	28.50	10	31,975	0.03%
2021/07/07	9	28.72	7	28.86	28.75	2	32,364	0.01%
2021/07/06	10	28.83	11	28.86	28.90	-1	32,554	0.00%
2021/07/05	9	28.75	17	28.98	28.95	-8	32,801	-0.02%
2021/07/02	21	28.74	0	0.00	28.65	21	32,975	0.06%
2021/07/01	13	28.98	5	28.95	28.75	8	33,122	0.02%
2021/06/30	5	29.39	0	0.00	29.30	5	33,022	0.02%
2021/06/29	4	30.66	10	30.68	30.70	-6	32,881	-0.02%
2021/06/28	11	31.40	2	31.40	31.40	9	32,515	0.03%
2021/06/25	0	0.00	1	30.95	31.15	-1	32,601	0.00%
2021/06/23	0	0.00	8	30.95	30.80	-8	33,642	-0.02%
2021/06/22	29	31.52	12	30.95	30.80	17	34,408	0.05%
2021/06/21	12	31.79	0	0.00	31.55	12	34,320	0.03%
2021/06/18	0	0.00	3	31.75	32.05	-3	34,959	-0.01%
2021/06/17	8	31.64	5	31.75	31.60	3	35,671	0.01%
2021/06/16	0	0.00	8	31.25	31.70	-8	38,062	-0.02%
2021/06/15	7	30.92	0	0.00	30.90	7	39,181	0.02%
2021/06/11	9	31.54	5	31.15	31.30	4	39,198	0.01%
2021/06/09	12	31.19	0	0.00	31.05	12	39,127	0.03%
2021/06/08	0	0.00	16	31.54	31.65	-16	39,270	-0.04%
2021/06/07	12	31.48	0	0.00	31.35	12	39,611	0.03%
2021/06/03	2	31.95	9	32.01	32.15	-7	39,546	-0.02%
2021/06/02	11	31.89	10	31.60	31.55	1	39,721	0.00%
2021/06/01	11	32.05	11	31.80	31.95	0	39,913	0.00%
2021/05/31	6	31.81	2	31.65	31.90	4	40,016	0.01%
2021/05/28	1	31.95	6	31.84	31.80	-5	39,887	-0.01%
2021/05/27	19	31.33	12	31.53	31.60	7	39,876	0.02%
2021/05/26	6	31.78	21	31.89	32.15	-15	40,122	-0.04%
2021/05/25	10	31.29	6	31.43	31.35	4	40,552	0.01%
2021/05/24	5	30.85	6	30.72	31.05	-1	40,772	0.00%
2021/05/21	8	31.31	9	31.19	30.90	-1	40,877	0.00%
2021/05/20	28	31.48	27	31.59	30.65	1	40,827	0.00%
2021/05/19	11	30.23	13	30.26	30.30	-2	40,031	0.00%
2021/05/18	14	29.59	28	29.50	29.70	-14	39,668	-0.04%
2021/05/17	25	28.65	17	27.61	28.25	8	39,414	0.02%
2021/05/14	17	29.96	5	29.40	29.35	12	39,540	0.03%
2021/05/13	3	29.92	0	0.00	29.90	3	40,460	0.01%
2021/05/12	19	31.57	111	31.02	31.45	-92	40,182	-0.23%	大賣/
2021/05/11	12	34.16	13	34.52	33.30	-1	40,108	0.00%
2021/05/10	25	34.73	25	34.73	35.20	0	40,688	0.00%
2021/05/07	2	34.50	0	0.00	34.15	2	42,911	0.00%
2021/05/06	3	34.20	3	34.83	35.00	0	46,427	0.00%
2021/05/05	5	31.80	5	32.85	31.85	0	48,319	0.00%
2021/05/04	30	32.05	31	31.41	31.85	-1	48,039	0.00%
2021/05/03	24	33.12	40	33.53	32.25	-16	47,513	-0.03%
2021/04/29	10	34.90	15	35.09	34.30	-5	47,090	-0.01%
2021/04/28	17	34.62	12	34.63	34.60	5	47,154	0.01%
2021/04/27	0	0.00	5	34.50	34.65	-5	47,750	-0.01%
2021/04/23	3	34.00	3	34.00	34.50	0	47,807	0.00%
2021/04/22	33	35.21	58	34.55	34.20	-25	47,909	-0.05%
2021/04/21	12	35.41	28	35.41	35.35	-16	47,621	-0.03%
2021/04/20	8	35.06	2	35.40	35.00	6	47,994	0.01%
2021/04/19	94	34.62	23	34.73	34.45	71	48,019	0.15%
2021/04/16	30	33.97	28	33.79	34.15	2	47,787	0.00%
2021/04/15	21	32.74	2	33.00	33.00	19	48,237	0.04%
2021/04/14	20	32.15	32	32.27	32.50	-12	48,047	-0.02%
2021/04/13	25	32.70	14	31.70	31.70	11	47,748	0.02%
2021/04/12	0	0.00	5	32.43	32.55	-5	47,671	-0.01%
2021/04/09	0	0.00	1	31.95	32.10	-1	47,505	0.00%
2021/04/08	0	0.00	2	32.10	32.50	-2	47,251	0.00%
2021/04/07	10	32.30	0	0.00	31.85	10	46,973	0.02%
2021/04/06	0	0.00	11	31.86	31.75	-11	46,721	-0.02%
2021/03/31	11	31.55	1	31.35	31.45	10	46,427	0.02%
2021/03/30	1	31.40	6	31.43	31.60	-5	46,196	-0.01%
2021/03/29	0	0.00	8	30.84	31.25	-8	45,933	-0.02%
2021/03/26	55	31.08	31	30.78	30.80	24	45,730	0.05%
2021/03/25	14	31.38	18	31.68	31.95	-4	44,765	-0.01%
2021/03/24	7	31.43	9	31.11	31.00	-2	43,984	0.00%
2021/03/23	26	30.94	31	30.53	30.95	-5	43,561	-0.01%
2021/03/22	12	29.99	6	29.84	30.05	6	43,012	0.01%
2021/03/19	12	28.86	30	29.94	30.40	-18	42,511	-0.04%
2021/03/18	2	28.63	55	29.06	28.40	-53	40,058	-0.13%
2021/03/17	5	27.80	0	0.00	27.60	5	38,962	0.01%
2021/03/16	3	27.90	20	27.60	27.90	-17	39,175	-0.04%
2021/03/15	11	27.50	12	27.53	27.70	-1	40,534	0.00%
2021/03/11	15	27.10	15	27.24	27.35	0	40,739	0.00%
2021/03/10	9	27.10	25	27.31	26.90	-16	40,773	-0.04%
2021/03/09	25	26.71	3	26.90	27.00	22	41,028	0.05%
2021/03/08	0	0.00	3	26.97	27.05	-3	41,289	-0.01%
2021/03/05	6	26.31	11	26.39	26.40	-5	41,120	-0.01%
2021/03/04	51	26.87	5	26.62	26.60	46	41,211	0.11%
2021/03/02	0	0.00	40	26.95	26.50	-40	41,157	-0.10%
2021/02/26	63	27.11	0	0.00	26.85	63	41,034	0.15%
2021/02/25	0	0.00	50	27.55	27.90	-50	40,450	-0.12%
2021/02/24	2	26.90	22	27.09	26.95	-20	39,919	-0.05%
2021/02/23	22	26.87	41	26.85	26.90	-19	39,553	-0.05%
2021/02/22	11	26.80	4	27.05	26.65	7	39,509	0.02%
2021/02/19	18	26.96	9	26.98	26.95	9	39,411	0.02%
2021/02/18	4	26.68	5	26.95	26.95	-1	39,101	0.00%
2021/02/17	10	26.50	9	26.43	26.50	1	38,878	0.00%
2021/02/05	14	26.25	2	26.55	26.50	12	38,576	0.03%
2021/02/04	22	26.04	14	26.53	25.90	8	38,195	0.02%
2021/02/03	2	25.75	11	25.57	25.65	-9	37,463	-0.02%
2021/02/02	42	25.38	21	25.83	25.35	21	37,684	0.06%
2021/02/01	6	26.90	5	25.75	25.75	1	37,025	0.00%
2021/01/29	54	27.77	8	26.92	27.05	46	36,157	0.13%
2021/01/28	58	26.93	55	27.62	28.15	3	33,969	0.01%
2021/01/27	3	26.40	30	25.91	26.40	-27	29,605	-0.09%
2021/01/26	5	24.10	0	0.00	24.00	5	26,763	0.02%
2021/01/25	3	23.95	6	24.00	24.10	-3	26,811	-0.01%
2021/01/21	2	23.90	0	0.00	24.00	2	27,148	0.01%
2021/01/20	0	0.00	3	23.45	23.75	-3	26,988	-0.01%
2021/01/18	1	24.55	4	24.70	24.55	-3	27,312	-0.01%
2021/01/14	2	25.55	0	0.00	25.30	2	28,309	0.01%
2021/01/13	2	25.55	3	25.55	25.65	-1	28,292	0.00%
2021/01/11	7	25.29	10	25.20	24.90	-3	27,889	-0.01%
2021/01/08	5	24.44	5	24.69	24.90	0	27,998	0.00%
2021/01/07	2	23.65	11	23.67	24.00	-9	26,915	-0.03%
2021/01/06	18	24.10	5	23.55	23.55	13	26,884	0.05%
2021/01/05	10	24.20	5	24.28	24.15	5	26,859	0.02%
2021/01/04	0	0.00	5	23.80	23.75	-5	26,670	-0.02%
2020/12/28	0	0.00	20	23.85	23.90	-20	27,099	-0.07%
2020/12/24	0	0.00	4	23.74	23.70	-4	27,268	-0.01%
2020/12/23	1	23.25	0	0.00	23.50	1	27,518	0.00%
2020/12/22	1	23.85	2	23.85	23.55	-1	27,887	0.00%
2020/12/21	0	0.00	2	24.03	24.10	-2	28,044	-0.01%
2020/12/17	0	0.00	2	24.30	24.30	-2	28,150	-0.01%
2020/12/16	0	0.00	2	24.40	24.25	-2	28,286	-0.01%
2020/12/15	0	0.00	2	23.98	24.10	-2	28,208	-0.01%
2020/12/14	0	0.00	41	23.70	23.65	-41	27,887	-0.15%
2020/12/11	2	23.70	0	0.00	23.80	2	28,527	0.01%
2020/12/10	15	24.50	15	24.45	24.20	0	29,391	0.00%
2020/12/09	0	0.00	18	24.83	24.90	-18	29,474	-0.06%
2020/12/08	0	0.00	6	23.49	23.45	-6	28,436	-0.02%
2020/12/04	1	23.50	0	0.00	23.50	1	30,317	0.00%
2020/12/03	1	23.60	0	0.00	23.70	1	30,336	0.00%
2020/12/02	6	23.38	7	23.31	23.50	-1	30,440	0.00%
2020/11/30	2	23.05	0	0.00	23.15	2	30,295	0.01%
2020/11/27	5	23.10	0	0.00	23.10	5	30,160	0.02%
2020/11/25	3	22.85	3	22.80	22.70	0	31,054	0.00%
2020/11/23	3	23.10	7	23.10	23.15	-4	31,330	-0.01%
2020/11/20	2	22.70	6	22.87	22.90	-4	31,215	-0.01%
2020/11/19	4	22.60	10	22.50	22.70	-6	31,492	-0.02%
2020/11/18	14	22.44	0	0.00	22.55	14	32,065	0.04%
2020/11/13	3	22.58	1	22.55	22.55	2	33,271	0.01%
2020/11/12	0	0.00	10	22.70	22.60	-10	33,591	-0.03%
2020/11/11	10	22.45	4	22.63	22.70	6	35,054	0.02%
2020/11/10	15	22.90	3	22.95	23.00	12	35,058	0.03%
2020/11/09	10	23.55	9	23.60	23.55	1	34,787	0.00%
2020/11/06	2	23.50	0	0.00	23.55	2	34,790	0.01%
2020/11/05	3	23.35	15	23.42	23.30	-12	35,388	-0.03%
2020/11/04	19	22.99	4	23.00	22.85	15	36,529	0.04%
2020/11/03	6	23.86	0	0.00	23.90	6	36,844	0.02%
2020/11/02	3	23.85	0	0.00	23.70	3	37,980	0.01%
2020/10/28	15	25.00	15	24.70	24.75	0	38,252	0.00%
2020/10/27	30	24.92	32	24.90	24.90	-2	38,210	-0.01%
2020/10/26	21	24.90	15	25.01	24.55	6	38,013	0.02%
2020/10/23	26	24.20	36	24.48	24.70	-10	37,911	-0.03%
2020/10/22	7	23.54	11	23.85	23.70	-4	37,370	-0.01%
2020/10/21	2	23.25	1	23.25	23.35	1	37,099	0.00%
2020/10/20	12	23.45	3	23.48	23.50	9	37,300	0.02%
2020/10/19	11	24.26	7	24.25	24.15	4	37,430	0.01%
2020/10/16	2	25.10	3	25.15	24.60	-1	37,650	0.00%
2020/10/15	3	24.75	0	0.00	25.00	3	38,592	0.01%
2020/10/14	0	0.00	6	24.90	25.00	-6	40,868	-0.01%
2020/10/13	6	24.68	0	0.00	24.65	6	42,681	0.01%
2020/10/12	12	25.28	6	25.23	25.30	6	42,432	0.01%
2020/10/08	2	25.30	9	25.35	25.30	-7	42,167	-0.02%
2020/10/07	0	0.00	2	25.05	25.05	-2	41,961	0.00%
2020/10/05	2	24.75	0	0.00	24.55	2	41,768	0.00%
2020/09/30	4	24.80	0	0.00	24.80	4	41,699	0.01%
2020/09/29	0	0.00	5	24.65	24.65	-5	41,587	-0.01%
2020/09/25	2	24.60	1	24.05	24.00	1	41,195	0.00%
2020/09/24	1	24.55	3	24.80	24.50	-2	40,767	0.00%
2020/09/23	11	25.20	10	25.25	25.20	1	40,555	0.00%
2020/09/22	10	24.90	0	0.00	25.05	10	40,612	0.02%
2020/09/21	3	25.05	11	25.42	25.00	-8	40,425	-0.02%
2020/09/18	2	25.65	1	25.65	25.50	1	40,195	0.00%
2020/09/17	1	25.70	0	0.00	25.70	1	40,117	0.00%
2020/09/16	32	26.10	26	25.86	25.65	6	40,053	0.01%
2020/09/15	45	25.61	57	25.86	26.15	-12	39,247	-0.03%
2020/09/14	0	0.00	5	24.70	25.10	-5	38,050	-0.01%
2020/09/11	12	24.60	6	24.71	24.20	6	37,511	0.02%
2020/09/10	49	25.54	69	25.66	25.00	-20	36,940	-0.05%
2020/09/09	55	24.55	2	24.78	24.80	53	35,303	0.15%
2020/09/08	2	24.25	3	24.40	24.50	-1	34,525	0.00%
2020/09/07	3	24.50	8	24.19	24.00	-5	34,205	-0.01%
2020/09/04	2	23.45	20	23.55	23.70	-18	33,752	-0.05%
2020/09/03	4	23.89	0	0.00	23.90	4	33,592	0.01%
2020/09/02	15	23.60	3	23.87	24.00	12	33,429	0.04%
2020/09/01	10	24.00	10	23.89	24.00	0	33,169	0.00%
2020/08/28	1	23.40	0	0.00	23.45	1	32,099	0.00%
2020/08/25	5	23.06	14	23.37	23.05	-9	31,747	-0.03%
2020/08/24	34	24.09	36	23.56	23.45	-2	31,688	-0.01%
2020/08/21	3	23.60	34	23.64	23.70	-31	30,901	-0.10%
2020/08/20	32	23.04	28	23.08	22.70	4	30,382	0.01%
2020/08/19	45	23.96	35	24.13	23.90	10	29,482	0.03%
2020/08/18	20	23.39	11	23.80	23.80	9	28,960	0.03%
2020/08/17	51	23.90	70	24.04	23.75	-19	28,464	-0.07%
2020/08/14	5	23.05	29	23.26	23.05	-24	26,801	-0.09%
2020/08/13	13	22.92	11	23.23	22.65	2	26,235	0.01%
2020/08/12	0	0.00	16	22.59	22.70	-16	25,878	-0.06%
2020/08/11	31	22.51	0	0.00	22.55	31	25,468	0.12%
2020/08/10	49	22.53	52	22.80	23.20	-3	24,623	-0.01%
2020/08/07	6	21.94	20	22.03	21.95	-14	22,984	-0.06%
2020/08/06	62	21.71	66	21.41	21.40	-4	21,920	-0.02%
2020/08/05	14	20.86	12	21.15	21.40	2	20,726	0.01%
2020/08/04	0	0.00	7	20.54	20.55	-7	20,199	-0.03%
2020/08/03	19	20.29	0	0.00	20.35	19	20,121	0.09%
2020/07/31	15	20.31	0	0.00	20.30	15	19,997	0.08%
2020/07/30	10	20.40	35	20.30	20.60	-25	19,895	-0.13%
2020/07/29	8	20.54	3	20.20	20.25	5	19,821	0.03%
2020/07/28	20	20.45	15	19.90	19.90	5	19,257	0.03%
2020/07/27	4	20.05	4	20.00	20.10	0	19,060	0.00%
2020/07/24	17	20.31	17	20.06	19.85	0	19,025	0.00%
2020/07/23	35	20.74	47	21.00	20.55	-12	18,527	-0.06%
2020/07/22	21	20.33	10	20.40	20.50	11	17,904	0.06%
2020/07/21	57	20.98	35	20.66	20.75	22	17,300	0.13%
2020/07/20	25	20.29	12	20.73	21.00	13	15,748	0.08%
2020/07/17	6	18.99	17	18.89	19.10	-11	13,424	-0.08%
2020/07/16	1	17.25	0	0.00	17.40	1	11,558	0.01%
2020/07/08	0	0.00	2	17.55	17.65	-2	12,034	-0.02%
2020/07/02	0	0.00	1	17.30	17.50	-1	12,629	-0.01%
2020/07/01	2	18.00	0	0.00	17.90	2	12,680	0.02%
2020/06/29	4	17.80	0	0.00	17.70	4	13,315	0.03%
2020/06/12	0	0.00	32	16.96	17.30	-32	15,609	-0.21%
2020/06/11	0	0.00	20	17.45	17.30	-20	15,744	-0.13%
2020/06/05	0	0.00	1	17.45	17.45	-1	16,207	-0.01%
2020/06/03	0	0.00	10	17.40	17.35	-10	16,251	-0.06%
2020/06/02	1	17.05	0	0.00	17.15	1	16,183	0.01%
2020/06/01	0	0.00	11	16.91	17.10	-11	16,038	-0.07%
2020/05/29	0	0.00	20	16.37	16.35	-20	15,673	-0.13%
2020/05/26	0	0.00	40	16.33	16.30	-40	15,413	-0.26%
2020/05/22	20	16.10	0	0.00	16.10	20	15,429	0.13%
2020/05/21	2	16.40	0	0.00	16.45	2	15,368	0.01%
2020/05/20	0	0.00	61	16.40	16.30	-61	15,327	-0.40%
2020/05/19	0	0.00	2	16.45	16.35	-2	15,315	-0.01%
2020/05/18	0	0.00	50	16.27	16.30	-50	15,348	-0.33%
2020/05/14	20	16.15	2	16.25	16.15	18	15,239	0.12%
2020/05/13	0	0.00	10	16.45	16.40	-10	15,145	-0.07%
2020/05/12	0	0.00	60	16.44	16.35	-60	15,140	-0.40%
2020/05/11	50	16.45	0	0.00	16.45	50	15,064	0.33%
2020/05/08	0	0.00	5	16.37	16.35	-5	14,951	-0.03%
2020/05/07	0	0.00	27	16.10	16.30	-27	14,869	-0.18%
2020/05/06	0	0.00	5	15.88	15.95	-5	14,762	-0.03%
2020/05/05	8	16.07	0	0.00	15.95	8	14,729	0.05%
2020/05/04	23	16.08	8	16.10	16.15	15	14,574	0.10%
2020/04/30	3	16.45	3	16.55	16.65	0	14,464	0.00%
2020/04/29	10	16.47	20	16.65	16.55	-10	14,373	-0.07%
2020/04/22	0	0.00	11	15.52	15.55	-11	14,367	-0.08%
2020/04/21	11	15.45	0	0.00	15.20	11	14,308	0.08%
2020/04/17	12	15.84	14	15.96	15.75	-2	14,085	-0.01%
2020/04/16	11	15.80	7	15.84	15.85	4	13,821	0.03%
2020/04/14	0	0.00	11	16.05	15.95	-11	13,525	-0.08%
2020/04/10	0	0.00	12	15.85	15.90	-12	13,330	-0.09%
2020/04/09	72	15.99	15	15.88	15.65	57	13,285	0.43%
2020/04/08	5	15.55	12	15.62	16.00	-7	13,136	-0.05%
2020/04/07	23	15.74	1	15.75	15.60	22	12,947	0.17%
2020/04/06	0	0.00	10	15.75	15.85	-10	12,628	-0.08%
2020/04/01	11	15.82	26	15.67	15.65	-15	12,499	-0.12%
2020/03/31	74	16.04	81	15.81	15.60	-7	12,187	-0.06%
2020/03/30	34	15.87	57	15.49	16.20	-23	11,597	-0.20%
2020/03/27	37	15.29	49	14.95	14.75	-12	10,745	-0.11%
2020/03/26	7	14.81	5	14.40	14.95	2	10,295	0.02%
2020/03/25	0	0.00	2	13.95	13.85	-2	9,948	-0.02%
2020/03/24	2	13.90	10	13.90	13.55	-8	9,863	-0.08%
2020/03/23	10	13.35	0	0.00	13.50	10	9,963	0.10%
2020/03/20	10	13.65	52	13.72	13.90	-42	9,900	-0.42%
2020/03/19	25	13.00	98	13.07	13.25	-73	9,592	-0.76%
2020/03/18	0	0.00	10	13.50	13.50	-10	9,255	-0.11%
2020/03/17	0	0.00	1	13.05	13.45	-1	9,156	-0.01%
2020/03/16	10	13.35	20	13.95	13.50	-10	8,949	-0.11%
2020/03/13	70	13.06	71	13.37	13.80	-1	8,760	-0.01%
2020/03/12	62	14.39	7.1	14.60	14.35	54.9	8,347	0.66%
2020/03/11	70	15.39	0	0.00	15.20	70	8,053	0.87%
2020/03/10	0	0.00	4	15.55	15.65	-4	7,986	-0.05%
2020/03/09	40	15.82	0	0.00	15.55	40	7,866	0.51%
2020/03/06	5	16.20	0	0.00	16.20	5	7,690	0.07%
2020/03/03	20	16.35	0	0.00	16.20	20	7,720	0.26%
2020/03/02	1	15.95	30	16.40	16.15	-29	7,749	-0.37%
2020/02/27	10	16.55	0	0.00	16.35	10	7,864	0.13%
2020/02/26	110	16.70	0	0.00	16.75	110	7,760	1.42%	大買/鉅額交易
2020/02/25	0	0.00	12	17.00	16.85	-12	7,699	-0.16%
2020/02/24	5	17.05	5	16.95	16.95	0	7,724	0.00%
2020/02/20	10	17.05	19	17.10	17.10	-9	7,681	-0.12%
2020/02/19	0	0.00	20	17.28	17.25	-20	7,649	-0.26%
2020/02/18	10	16.70	0	0.00	16.65	10	7,562	0.13%
2020/02/14	0	0.00	60	16.95	16.85	-60	7,627	-0.79%
2020/02/07	0	0.00	20	16.90	16.85	-20	8,159	-0.25%
2020/02/06	0	0.00	10	16.95	16.95	-10	8,154	-0.12%
2020/02/05	21	16.63	30	16.55	16.60	-9	8,161	-0.11%
2020/02/03	20	16.25	0	0.00	16.55	20	8,082	0.25%
2020/01/31	10	17.05	0	0.00	16.90	10	7,945	0.13%
2020/01/30	20	17.28	3	17.35	16.65	17	7,870	0.22%
2020/01/20	0	0.00	20	18.25	18.05	-20	7,565	-0.26%
2020/01/17	5	18.30	20	18.33	18.25	-15	7,540	-0.20%
2020/01/15	0	0.00	10	17.90	18.00	-10	7,365	-0.14%
2020/01/14	0	0.00	2	17.75	17.85	-2	7,325	-0.03%
2020/01/09	10	17.60	0	0.00	17.60	10	7,342	0.14%
2020/01/08	10	17.48	2	17.45	17.45	8	7,370	0.11%
2020/01/07	0	0.00	2	17.60	17.55	-2	7,292	-0.03%
2020/01/06	32	17.68	0	0.00	17.65	32	7,313	0.44%
2020/01/03	20	17.95	5	17.90	17.90	15	7,257	0.21%
2020/01/02	20	17.90	0	0.00	17.80	20	7,228	0.28%
2019/12/27	0	0.00	15	18.00	17.95	-15	7,214	-0.21%
2019/12/20	5	18.40	0	0.00	18.35	5	7,408	0.07%
2019/12/19	10	18.30	0	0.00	18.35	10	7,876	0.13%
2019/12/18	5	18.25	12	18.59	18.50	-7	7,956	-0.09%
2019/12/17	10	18.05	0	0.00	18.15	10	7,730	0.13%
2019/12/04	0	0.00	10	17.85	17.95	-10	7,507	-0.13%
2019/11/29	0	0.00	1	18.00	17.95	-1	7,682	-0.01%
2019/11/26	1	18.10	0	0.00	18.30	1	7,697	0.01%
2019/11/21	0	0.00	1	17.90	17.90	-1	7,521	-0.01%
2019/11/20	2	17.95	0	18.00	18.05	2	7,495	0.03%
2019/11/14	1	17.80	0	0.00	17.90	1	7,562	0.01%
2019/11/11	0	0.00	16	18.07	17.95	-16	7,732	-0.21%
2019/11/08	2	18.40	2	18.35	18.30	0	7,879	0.00%
2019/11/07	30	18.53	3	18.62	18.25	27	7,890	0.34%
2019/11/06	36	18.62	9	18.52	18.55	27	7,739	0.35%
2019/11/05	0	0.00	2	18.30	18.30	-2	7,498	-0.03%
2019/11/04	0	0.00	2	18.15	18.20	-2	7,516	-0.03%
2019/10/30	0	0.00	4	18.05	17.90	-4	7,619	-0.05%
2019/10/29	0	0.00	10	18.19	18.10	-10	7,644	-0.13%
2019/10/28	2	18.10	13	18.05	18.05	-11	7,592	-0.14%
2019/10/25	0	0.00	16	17.91	18.00	-16	7,620	-0.21%
2019/10/24	0	0.00	1	17.95	18.00	-1	7,675	-0.01%
2019/10/23	5	18.10	6	18.02	17.85	-1	7,837	-0.01%
2019/10/22	0	0.00	3	17.90	17.95	-3	7,750	-0.04%
2019/10/18	0	0.00	10	17.95	17.90	-10	7,739	-0.13%
2019/10/17	0	0.00	2	17.55	17.80	-2	7,672	-0.03%
2019/10/08	1	17.60	0	0.00	17.45	1	7,639	0.01%
2019/10/03	5	17.35	2	17.35	17.35	3	7,655	0.04%
2019/10/02	0	0.00	1	17.75	17.70	-1	7,584	-0.01%
2019/10/01	10	17.93	0	0.00	17.75	10	7,574	0.13%
2019/09/26	0	0.00	1	18.00	17.95	-1	7,642	-0.01%
2019/09/25	0	0.00	4	18.30	18.20	-4	7,501	-0.05%
2019/09/24	44	18.53	30	18.60	18.55	14	7,378	0.19%
2019/09/23	2	17.90	0	0.00	18.00	2	6,793	0.03%
2019/09/18	0	0.00	2	17.50	17.65	-2	6,566	-0.03%
2019/09/16	20	17.58	0	0.00	17.50	20	6,598	0.30%
2019/09/12	1	17.55	0	0.00	17.55	1	6,586	0.02%
2019/09/10	0	0.00	30	17.65	17.45	-30	6,644	-0.45%
2019/09/06	0	0.00	1	17.70	17.70	-1	6,736	-0.01%
2019/09/05	10	17.75	0	0.00	17.80	10	6,617	0.15%
2019/09/04	0	0.00	12	17.35	17.35	-12	6,416	-0.19%
2019/09/02	0	0.00	10	17.25	17.25	-10	6,369	-0.16%
2019/08/30	20	17.15	15	17.08	17.20	5	6,323	0.08%
2019/08/29	5	16.70	0	0.00	16.75	5	6,220	0.08%
2019/08/28	0	0.00	1	16.80	16.85	-1	6,205	-0.02%
2019/08/27	1	16.75	0	0.00	16.90	1	6,203	0.02%
2019/08/26	10	16.70	0	0.00	16.70	10	6,175	0.16%
2019/08/22	3	16.83	3	16.65	16.65	0	6,162	0.00%
2019/08/21	12	16.85	0	0.00	16.85	12	6,201	0.19%
2019/08/20	1	16.90	0	0.00	16.70	1	6,170	0.02%
2019/08/16	2	16.53	0	0.00	16.60	2	6,129	0.03%
2019/08/13	9	17.01	1	17.00	17.00	8	5,917	0.14%
2019/08/12	6	17.59	0	0.00	17.55	6	5,757	0.10%
2019/08/08	2	17.85	0	0.00	17.85	2	5,714	0.03%
2019/08/06	5	17.75	0	0.00	17.80	5	5,798	0.09%
2019/08/01	1	18.80	0	0.00	18.75	1	5,915	0.02%
2019/07/31	0	0.00	1	18.95	18.95	-1	5,891	-0.02%
2019/07/25	1	19.30	0	0.00	19.65	1	5,826	0.02%
2019/07/12	0	0.00	15	19.25	19.30	-15	6,429	-0.23%
2019/07/05	10	18.95	0	0.00	18.90	10	7,145	0.14%
2019/07/04	6	18.90	0	0.00	18.90	6	7,315	0.08%
2019/06/20	10	19.45	0	0.00	19.50	10	7,544	0.13%
2019/06/04	0	0.00	4	18.95	18.90	-4	7,738	-0.05%
2019/06/03	0	0.00	11	18.83	19.10	-11	7,829	-0.14%
2019/05/31	0	0.00	9	19.06	19.05	-9	7,899	-0.11%
2019/05/30	4	19.00	3	19.00	19.00	1	7,913	0.01%
2019/05/29	4	18.80	0	0.00	18.75	4	8,113	0.05%
2019/05/23	0	0.00	9	18.63	18.85	-9	8,848	-0.10%
2019/05/21	5	18.95	0	0.00	18.95	5	8,889	0.06%
2019/05/16	4	18.56	2	18.60	18.50	2	8,916	0.02%
2019/05/15	2	19.00	0	0.00	18.75	2	8,915	0.02%
2019/05/13	1	18.85	0	0.00	18.85	1	8,844	0.01%
2019/05/10	3	19.80	0	0.00	19.40	3	8,869	0.03%
2019/05/09	4	20.00	0	0.00	19.60	4	8,838	0.05%
2019/05/06	13	20.59	0	0.00	20.30	13	8,909	0.15%
2019/05/03	0	0.00	4	20.90	21.00	-4	8,817	-0.05%
2019/05/02	10	20.90	0	0.00	20.80	10	8,797	0.11%
2019/04/29	1	21.10	0	0.00	20.95	1	8,767	0.01%
2019/04/26	1	21.05	0	0.00	21.30	1	8,833	0.01%
2019/04/24	0	0.00	13	21.50	21.25	-13	8,935	-0.15%
2019/04/22	0	0.00	21	21.62	21.55	-21	8,885	-0.24%
2019/04/19	0	0.00	10	21.85	21.70	-10	8,836	-0.11%
2019/04/18	0	0.00	30	21.10	21.05	-30	8,467	-0.35%
2019/04/17	0	0.00	1	21.20	21.25	-1	8,329	-0.01%
2019/04/16	0	0.00	23	20.98	21.05	-23	8,137	-0.28%
2019/04/12	0	0.00	1	20.60	20.40	-1	8,124	-0.01%
2019/04/11	3	20.40	1	20.45	20.50	2	8,248	0.02%
2019/04/10	0	0.00	2	20.45	20.75	-2	8,183	-0.02%
2019/04/08	1	20.25	1	20.25	20.30	0	7,955	0.00%
2019/04/03	2	20.10	0	0.00	20.20	2	7,895	0.03%
2019/04/02	0	0.00	10	20.15	20.15	-10	7,890	-0.13%
2019/03/29	1	19.65	0	0.00	19.75	1	7,745	0.01%
2019/03/26	0	0.00	15	19.95	19.95	-15	7,864	-0.19%
2019/03/25	11	19.90	0	0.00	19.90	11	7,955	0.14%
2019/03/22	5	20.35	0	0.00	20.30	5	7,903	0.06%
2019/03/18	0	0.00	2	20.33	20.20	-2	8,200	-0.02%
2019/03/15	10	20.05	0	0.00	20.00	10	8,236	0.12%
2019/03/14	0	0.00	5	20.00	19.90	-5	8,183	-0.06%
2019/03/12	0	0.00	3	19.95	20.00	-3	8,415	-0.04%
2019/03/11	1	19.70	0	0.00	19.65	1	8,479	0.01%
2019/03/07	0	0.00	10	20.70	20.15	-10	8,719	-0.11%
2019/03/06	10	20.60	15	20.75	20.75	-5	8,837	-0.06%
2019/03/05	15	20.66	0	0.00	20.60	15	9,017	0.17%
2019/03/04	5	20.85	10	20.65	20.75	-5	9,041	-0.06%
2019/02/26	0	0.00	10	20.45	20.30	-10	8,914	-0.11%
2019/02/25	12	20.17	18	20.82	20.95	-6	8,753	-0.07%
2019/02/22	0	0.00	5	19.65	19.85	-5	8,433	-0.06%
2019/02/21	10	19.80	0	0.00	19.70	10	8,554	0.12%
2019/02/20	10	19.75	0	0.00	19.80	10	8,615	0.12%
2019/02/19	0	0.00	10	19.55	19.60	-10	8,692	-0.12%
2019/02/18	0	0.00	22	19.55	19.50	-22	8,990	-0.24%
2019/02/15	32	19.54	0	0.00	19.35	32	9,457	0.34%
2019/02/14	0	0.00	5	20.05	19.90	-5	9,590	-0.05%
2019/02/13	5	19.90	0	0.00	20.10	5	9,932	0.05%
2019/02/12	10	20.00	4	20.05	20.00	6	10,205	0.06%
2019/02/11	4	19.95	0	0.00	19.90	4	10,569	0.04%
2019/01/30	0	0.00	11	19.60	19.50	-11	10,462	-0.11%
2019/01/29	10	19.50	0	0.00	19.40	10	10,471	0.10%
2019/01/25	15	19.60	15	19.65	19.80	0	10,622	0.00%
2019/01/24	0	0.00	20	19.20	19.05	-20	10,546	-0.19%
2019/01/23	1	19.05	0	0.00	19.00	1	10,762	0.01%
2019/01/22	14	19.04	0	0.00	19.10	14	10,943	0.13%
2019/01/21	6	19.25	2	19.40	19.20	4	10,986	0.04%
2019/01/18	2	19.15	5	19.10	19.20	-3	11,094	-0.03%
2019/01/17	6	18.91	0	0.00	19.05	6	11,164	0.05%
2019/01/15	0	0.00	6	19.27	19.35	-6	11,149	-0.05%
2019/01/11	1	19.05	0	0.00	19.00	1	11,422	0.01%
2019/01/04	4	17.63	0	0.00	17.50	4	12,146	0.03%
2019/01/03	2	18.95	0	0.00	18.45	2	12,526	0.02%
2019/01/02	0	19.15	2	19.65	19.10	-2	12,451	-0.02%
2018/12/28	0	0.00	2	19.45	19.45	-2	12,592	-0.02%
2018/12/27	0	0.00	6	19.60	19.35	-6	13,099	-0.05%
2018/12/25	5	19.12	0	0.00	19.05	5	13,302	0.04%
2018/12/24	3	19.35	0.1	19.45	19.45	2.9	13,350	0.02%
2018/12/20	2	19.45	2	19.75	19.50	0	13,784	0.00%
2018/12/19	0	0.00	5	19.55	19.85	-5	13,797	-0.04%
2018/12/18	2	19.30	2	19.65	19.35	0	13,710	0.00%
2018/12/17	5	19.75	10	19.98	19.85	-5	13,789	-0.04%
2018/12/14	10	19.85	2	20.03	19.90	8	13,836	0.06%
2018/12/13	0	0.00	2	19.95	20.05	-2	13,765	-0.01%
2018/12/12	2	19.20	0	0.00	19.30	2	13,598	0.01%
2018/12/10	1	18.70	0	0.00	18.80	1	13,956	0.01%
2018/12/05	0	0.00	3	19.83	19.80	-3	14,347	-0.02%
2018/12/04	1	20.25	4	20.28	20.25	-3	14,412	-0.02%
2018/12/03	2	20.40	0	0.00	20.35	2	14,552	0.01%
2018/11/29	10	19.65	1	20.05	19.65	9	14,626	0.06%
2018/11/28	10	19.55	2	19.65	19.90	8	14,497	0.06%
2018/11/27	12	19.25	0	0.00	19.25	12	14,484	0.08%
2018/11/26	2	19.40	0	0.00	19.15	2	14,590	0.01%
2018/11/23	0	0.00	1	18.95	19.05	-1	15,038	-0.01%
2018/11/22	6	19.03	0	0.00	18.80	6	15,140	0.04%
2018/11/21	0	0.00	10	18.95	19.00	-10	15,164	-0.07%
2018/11/20	5	19.25	0	0.00	19.20	5	14,988	0.03%
2018/11/19	8	19.51	15	19.42	19.50	-7	14,897	-0.05%
2018/11/16	20	19.28	10	19.30	19.25	10	14,806	0.07%
2018/11/15	0	0.00	30	19.49	19.05	-30	14,769	-0.20%
2018/11/14	14	19.43	45	19.27	19.20	-31	14,591	-0.21%
2018/11/13	3	19.47	7	19.79	19.90	-4	14,287	-0.03%
2018/11/12	16	20.56	0	0.00	20.25	16	14,089	0.11%
2018/11/09	23	21.33	0	0.00	21.30	23	13,921	0.17%
2018/11/08	32	22.09	0	0.00	21.95	32	13,778	0.23%
2018/11/07	0	0.00	16	22.71	22.90	-16	13,462	-0.12%
2018/11/06	15	22.48	5	22.60	22.45	10	13,627	0.07%
2018/11/05	5	22.45	20	22.55	22.50	-15	13,729	-0.11%
2018/11/02	0	0.00	3	22.70	22.95	-3	14,169	-0.02%
2018/10/31	9	21.88	0	0.00	21.70	9	14,199	0.06%
2018/10/30	1	21.40	0	0.00	21.40	1	14,415	0.01%
2018/10/26	1	22.10	0	0.00	22.00	1	14,302	0.01%
2018/10/25	4	22.10	0	0.00	22.15	4	14,251	0.03%
2018/10/23	0	0.00	27	22.07	22.10	-27	14,237	-0.19%
2018/10/22	20	21.83	12	22.06	22.30	8	14,271	0.06%
2018/10/19	28	22.05	2	22.00	22.00	26	14,199	0.18%
2018/10/18	0	0.00	7	22.43	22.45	-7	14,142	-0.05%
2018/10/17	3	22.00	0	0.00	22.20	3	14,170	0.02%
2018/10/16	3	22.10	9	21.72	22.30	-6	14,157	-0.04%
2018/10/15	13	21.62	0	0.00	21.30	13	14,144	0.09%
2018/10/12	4	21.14	68	21.38	21.95	-64	14,044	-0.46%
2018/10/11	38	20.86	22	21.36	20.65	16	13,991	0.11%
2018/10/09	24	22.95	24	22.98	22.90	0	13,915	0.00%
2018/10/08	4	23.20	0	0.00	23.05	4	13,896	0.03%
2018/10/05	39	23.48	8	23.55	23.00	31	13,809	0.22%
2018/10/04	16	24.43	2	24.70	24.30	14	13,321	0.11%
2018/10/03	0	0.00	17	24.77	24.85	-17	13,325	-0.13%
2018/10/02	16	25.05	10	25.00	25.00	6	13,709	0.04%
2018/10/01	20	25.21	0	0.00	25.15	20	13,734	0.15%
2018/09/28	3	25.15	1	25.15	25.25	2	13,728	0.01%
2018/09/27	2	24.70	16	24.76	24.80	-14	13,726	-0.10%
2018/09/26	0	0.00	2	24.55	24.45	-2	14,032	-0.01%
2018/09/25	5	24.19	13	24.30	24.35	-8	14,117	-0.06%
2018/09/21	9	24.11	5	24.40	24.05	4	14,197	0.03%
2018/09/20	22	24.30	30	24.35	24.20	-8	14,229	-0.06%
2018/09/19	0	0.00	26	24.57	24.60	-26	14,378	-0.18%
2018/09/18	27	24.25	32	24.35	24.30	-5	14,463	-0.03%
2018/09/17	33	24.63	0	0.00	24.25	33	14,479	0.23%
2018/09/14	8	25.06	5	25.20	25.15	3	14,444	0.02%
2018/09/13	5	24.85	5	25.35	25.10	0	14,590	0.00%
2018/09/12	6	25.25	0	0.00	25.05	6	14,540	0.04%
2018/09/11	0	0.00	29.1	24.86	25.20	-29.1	14,647	-0.20%
2018/09/10	24	24.80	2	24.63	24.45	22	14,758	0.15%
2018/09/07	5	25.35	20	25.65	25.45	-15	14,927	-0.10%
2018/09/06	30	25.63	46	25.62	25.50	-16	15,069	-0.11%
2018/09/05	5	25.30	1	25.75	25.05	4	15,219	0.03%
2018/09/03	11	25.67	3	25.80	25.55	8	16,098	0.05%
2018/08/31	3	25.50	9	25.57	25.70	-6	16,409	-0.04%
2018/08/30	27	25.74	75	25.91	25.40	-48	17,822	-0.27%
2018/08/29	5	24.65	4	25.16	25.25	1	19,322	0.01%
2018/08/28	50	24.65	20	24.70	24.75	30	19,726	0.15%
2018/08/27	0	0.00	5	24.35	24.45	-5	19,786	-0.03%
2018/08/24	5	24.30	1	24.25	24.25	4	19,893	0.02%
2018/08/20	2	23.68	0	0.00	23.45	2	21,008	0.01%
2018/08/17	2	24.28	0	0.00	24.10	2	21,474	0.01%
2018/08/16	0	0.00	8	23.63	24.00	-8	21,698	-0.04%
2018/08/15	22	23.45	2	23.45	23.40	20	22,124	0.09%
2018/08/14	0	0.00	13	23.90	24.05	-13	22,260	-0.06%
2018/08/13	1	23.85	0	0.00	23.85	1	22,995	0.00%
2018/08/10	17	24.28	7	24.35	24.25	10	23,400	0.04%
2018/08/09	26	24.87	9	24.83	24.80	17	23,656	0.07%
2018/08/08	0	0.00	3	25.80	25.80	-3	23,356	-0.01%
2018/08/07	1	25.40	0	0.00	25.30	1	23,502	0.00%
2018/08/06	1	26.00	22	25.63	25.65	-21	23,778	-0.09%
2018/08/03	0	0.00	10	25.10	25.05	-10	23,690	-0.04%
2018/08/02	10	24.90	0	0.00	24.90	10	24,806	0.04%
2018/07/31	0	0.00	30	24.90	25.00	-30	26,382	-0.11%
2018/07/30	10	24.90	0	0.00	24.60	10	26,498	0.04%
2018/07/27	10	25.29	1	25.50	25.20	9	26,437	0.03%
2018/07/26	12	25.44	0	0.00	25.50	12	26,634	0.05%
2018/07/25	0	0.00	3	25.80	25.65	-3	26,737	-0.01%
2018/07/24	0	0.00	5	25.60	25.50	-5	26,884	-0.02%
2018/07/23	5	25.40	15	25.62	25.45	-10	26,989	-0.04%
2018/07/20	15	25.50	20	25.98	25.35	-5	27,194	-0.02%
2018/07/19	15	25.10	20	25.25	25.30	-5	27,230	-0.02%
2018/07/18	20	25.10	2	24.90	25.25	18	27,361	0.07%
2018/07/17	1	25.20	9	24.98	25.25	-8	27,343	-0.03%
2018/07/16	5	24.45	10	24.65	24.40	-5	27,309	-0.02%
2018/07/13	12	24.35	0	0.00	24.35	12	28,131	0.04%
2018/07/12	0	0.00	20	24.20	24.40	-20	28,295	-0.07%
2018/07/10	0	0.00	2	24.75	24.50	-2	28,536	-0.01%
2018/07/09	0	0.00	25	23.18	23.20	-25	28,183	-0.09%
2018/07/06	26	22.93	5	23.30	22.85	21	28,257	0.07%
2018/07/05	19	23.11	12	23.27	22.95	7	28,403	0.02%
2018/07/04	10	23.65	15	23.23	23.50	-5	28,537	-0.02%
2018/07/03	15	24.17	10	24.80	24.00	5	28,588	0.02%
2018/07/02	20	24.70	10	24.65	24.60	10	29,015	0.03%
2018/06/29	2	24.50	12	24.69	24.90	-10	29,094	-0.03%
2018/06/28	13	24.45	2	24.40	24.25	11	28,979	0.04%
2018/06/26	0	0.00	21	24.90	25.25	-21	29,303	-0.07%
2018/06/25	13	25.30	0	0.00	25.20	13	29,401	0.04%
2018/06/22	5	25.75	0	0.00	25.75	5	29,380	0.02%
2018/06/21	0	0.00	10	26.35	26.35	-10	29,674	-0.03%
2018/06/20	15	26.37	1	26.70	26.30	14	30,312	0.05%
2018/06/19	0	0.00	9	26.55	26.40	-9	31,014	-0.03%
2018/06/15	0	0.00	10	26.35	26.65	-10	31,194	-0.03%
2018/06/14	60	26.30	31	26.45	26.05	29	31,077	0.09%
2018/06/13	32	26.11	50	26.29	26.35	-18	31,254	-0.06%
2018/06/12	56	26.45	6	26.51	26.40	50	31,401	0.16%
2018/06/11	3	27.53	2	27.48	27.30	1	31,875	0.00%
2018/06/08	6	26.84	17	26.81	26.80	-11	31,987	-0.03%
2018/06/07	80	27.90	72	27.62	27.55	8	31,684	0.03%
2018/06/06	20	26.25	136	26.71	27.30	-116	30,557	-0.38%	大賣/鉅額交易
2018/06/05	39	25.13	32	25.15	25.10	7	29,149	0.02%
2018/06/04	0	0.00	90	24.85	24.85	-90	29,884	-0.30%
2018/06/01	39	24.51	7	24.59	24.50	32	31,306	0.10%
2018/05/31	6	24.33	68	24.48	24.55	-62	31,921	-0.19%
2018/05/30	26	23.92	29	24.01	23.90	-3	31,795	-0.01%
2018/05/29	39	24.18	38	24.34	24.50	1	32,371	0.00%
2018/05/28	93	24.83	49	24.55	24.55	44	32,477	0.14%
2018/05/25	89	25.39	119	25.22	25.00	-30	32,430	-0.09%	大賣/
2018/05/24	57	24.95	19	24.94	25.05	38	32,109	0.12%
2018/05/23	45	25.36	48	25.34	25.20	-3	32,225	-0.01%
2018/05/22	20	24.77	1	24.85	24.90	19	32,719	0.06%
2018/05/21	0	0.00	5	25.04	24.90	-5	33,058	-0.02%
2018/05/18	25	24.42	28	24.23	24.10	-3	32,724	-0.01%
2018/05/16	5	23.65	39	23.90	23.90	-34	33,095	-0.10%
2018/05/15	6	23.83	2	23.85	23.70	4	33,724	0.01%
2018/05/14	63	23.25	107	23.51	23.65	-44	34,854	-0.13%	大賣/
2018/05/11	28	23.43	6	23.27	23.20	22	35,683	0.06%
2018/05/10	42	23.98	9	24.31	23.70	33	36,615	0.09%
2018/05/09	0	0.00	84	22.55	23.70	-84	35,934	-0.23%
2018/05/08	9	21.55	9	21.60	21.55	0	35,828	0.00%
2018/05/07	58	22.01	35	21.70	21.70	23	36,142	0.06%
2018/05/04	7	22.05	6	22.08	22.05	1	36,635	0.00%
2018/05/03	76	22.22	29	22.09	22.00	47	38,695	0.12%
2018/05/02	26	22.72	76	22.80	22.80	-50	40,962	-0.12%
2018/04/30	28	22.50	30	22.74	22.80	-2	43,188	0.00%
2018/04/27	45	22.59	42	22.63	22.50	3	48,572	0.01%
2018/04/26	21	22.79	12	22.75	22.35	9	51,511	0.02%
2018/04/25	2	23.00	22	23.20	23.00	-20	53,404	-0.04%
2018/04/24	8	22.84	0	0.00	22.75	8	53,773	0.01%
2018/04/23	32	23.63	15	23.25	23.20	17	54,996	0.03%
2018/04/20	11	23.72	97	24.00	24.00	-86	55,086	-0.16%
2018/04/19	150	23.70	146	23.24	23.65	4	55,136	0.01%	大買/大賣/
2018/04/18	20	21.92	25	22.13	22.00	-5	54,676	-0.01%
2018/04/17	33	22.25	1	22.40	21.90	32	54,983	0.06%
2018/04/16	67	22.69	5	23.00	22.45	62	55,257	0.11%
2018/04/13	10	22.85	0	0.00	22.90	10	55,603	0.02%
2018/04/12	0	0.00	1	23.10	23.05	-1	56,910	0.00%
2018/04/11	2	23.20	30	23.17	23.25	-28	57,066	-0.05%
2018/04/10	6	22.53	6	22.63	22.55	0	57,323	0.00%
2018/04/09	29	23.11	5	23.20	23.00	24	57,403	0.04%
2018/04/03	29	23.58	20	23.51	23.70	9	57,437	0.02%
2018/04/02	16	24.33	0	0.00	24.30	16	57,245	0.03%
2018/03/31	7	24.76	3	24.92	24.70	4	58,207	0.01%
2018/03/30	0	0.00	62	24.80	24.85	-62	58,862	-0.11%
2018/03/29	9	24.34	0	0.00	24.20	9	59,383	0.02%
2018/03/28	30	24.49	0	0.00	24.30	30	61,565	0.05%
2018/03/27	22	25.03	5	25.30	24.85	17	62,658	0.03%
2018/03/26	25	24.60	3	25.10	24.60	22	62,444	0.04%
2018/03/23	154	24.98	52	25.12	24.85	102	61,998	0.16%	大買/鉅額交易
2018/03/22	86	26.96	52	26.03	26.10	34	61,298	0.06%
2018/03/21	1	26.90	1	26.70	26.85	0	60,268	0.00%
2018/03/20	13	26.46	1	26.50	26.45	12	59,976	0.02%
2018/03/19	3	26.85	35	27.17	26.85	-32	59,840	-0.05%
2018/03/16	11	26.78	2	26.75	26.75	9	59,429	0.02%
2018/03/15	1	26.85	43	26.73	26.70	-42	59,000	-0.07%
2018/03/14	29	26.32	6	26.40	26.20	23	58,663	0.04%
2018/03/13	2	26.03	6	26.08	26.00	-4	58,262	-0.01%
2018/03/12	11	26.02	45	25.70	25.70	-34	58,481	-0.06%
2018/03/09	37	26.17	39	26.22	26.10	-2	58,214	0.00%
2018/03/08	135	25.86	281	25.73	25.80	-146	57,845	-0.25%	大買/大賣/鉅額交易
2018/03/07	536	25.76	839.3	26.05	27.05	-303.3	56,926	-0.53%	大買/大賣/鉅額交易
2018/03/06	75	25.22	20	25.00	25.00	55	55,757	0.10%
2018/03/05	35	24.80	20	24.40	24.40	15	55,642	0.03%
2018/03/02	36	25.08	41	24.99	24.85	-5	55,540	-0.01%
2018/03/01	19	24.46	11	24.91	24.60	8	55,032	0.01%
2018/02/27	5	24.60	22	24.79	24.60	-17	55,200	-0.03%
2018/02/26	28	24.65	15	25.12	24.45	13	55,406	0.02%
2018/02/23	45	24.92	25	24.80	24.80	20	55,496	0.04%
2018/02/22	4	24.64	14	24.68	24.85	-10	56,286	-0.02%
2018/02/21	48	24.28	45	24.41	24.40	3	55,960	0.01%
2018/02/12	5	24.10	1	24.35	24.10	4	57,165	0.01%
2018/02/09	161	24.35	82	23.77	24.65	79	57,772	0.14%	大買/
2018/02/08	5	24.72	3	24.83	24.50	2	59,115	0.00%
2018/02/07	17	25.42	12	25.70	24.70	5	59,361	0.01%
2018/02/06	19	25.49	42	25.25	24.70	-23	60,524	-0.04%
2018/02/05	195	26.00	44	25.43	26.50	151	60,878	0.25%	大買/鉅額交易
2018/02/02	24	26.43	361	26.90	26.05	-337	60,074	-0.56%	大賣/鉅額交易
2018/02/01	20	27.50	4	27.45	27.35	16	58,900	0.03%
2018/01/31	46	27.78	31	27.79	27.65	15	58,646	0.03%
2018/01/30	15	27.58	4	27.75	27.30	11	57,333	0.02%
2018/01/29	10	28.01	7	27.93	27.95	3	56,799	0.01%
2018/01/26	22	27.87	12	28.03	27.60	10	56,122	0.02%
2018/01/25	90	28.91	51	28.41	27.95	39	53,998	0.07%
2018/01/24	93.1	30.08	23	30.31	30.15	70.1	51,450	0.14%
2018/01/23	231	31.34	76	31.48	29.80	155	49,119	0.32%	大買/鉅額交易
2018/01/22	98	31.36	55	32.00	32.20	43	43,535	0.10%
2018/01/19	12	28.59	28	28.36	29.30	-16	40,471	-0.04%
2018/01/18	48	27.45	38	27.55	27.20	10	38,265	0.03%
2018/01/17	0	0.00	25	26.87	27.20	-25	37,701	-0.07%
2018/01/16	5	26.05	22	26.10	26.15	-17	36,259	-0.05%
2018/01/15	10	25.85	0	0.00	25.85	10	35,940	0.03%
2018/01/12	10	25.73	7	25.89	26.00	3	35,528	0.01%
2018/01/11	5	25.80	32	25.58	25.70	-27	35,145	-0.08%
2018/01/10	4	25.44	0	0.00	25.10	4	34,678	0.01%
2018/01/09	2	25.73	0	0.00	25.25	2	34,201	0.01%
2018/01/08	14	25.94	30	25.25	25.65	-16	33,842	-0.05%
2018/01/05	20	23.92	10	24.28	24.30	10	32,450	0.03%
2018/01/04	20	24.28	35	24.50	24.20	-15	32,418	-0.05%
2018/01/03	19	23.61	33	23.86	24.10	-14	31,918	-0.04%
2018/01/02	33	24.05	8	23.90	23.85	25	31,471	0.08%