宏碁 (2353)-華南永昌-大甲券商分點個股進出

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－華南永昌-大甲券商分點個股進出

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

華南永昌-大甲券商分點個股進出
華南永昌-大甲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	10	37.15	2	37.20	37.15	8	14,222	0.06%
2024/11/19	1	37.75	0	0.00	38.00	1	14,235	0.01%
2024/11/18	2	38.10	2	38.20	37.65	0	14,197	0.00%
2024/11/11	5	39.90	15	39.47	39.60	-10	13,953	-0.07%
2024/11/08	0	0.00	12	41.35	40.40	-12	13,791	-0.09%
2024/11/07	1	40.80	1	41.85	41.90	0	13,910	0.00%
2024/11/06	10	41.25	1	41.50	41.10	9	14,059	0.06%
2024/11/05	0	0.00	6	40.06	40.95	-6	14,262	-0.04%
2024/11/01	2	39.60	1	39.75	40.05	1	15,325	0.01%
2024/10/30	1	40.45	0	0.00	40.45	1	15,464	0.01%
2024/10/29	4	40.35	134	40.40	40.75	-130	15,664	-0.83%	大賣/鉅額交易
2024/10/25	0	0.00	2	41.23	41.30	-2	16,053	-0.01%
2024/10/21	0	0.00	1	42.05	41.65	-1	17,684	-0.01%
2024/10/18	10	42.30	0	0.00	41.85	10	17,952	0.06%
2024/10/17	16	41.73	1.9	42.11	42.35	14.1	18,154	0.08%
2024/10/15	147	41.37	11	41.50	41.55	136	18,297	0.74%	大買/鉅額交易
2024/10/14	5	41.20	5	41.05	41.05	0	18,546	0.00%
2024/10/11	2	41.15	2	41.25	41.25	0	18,866	0.00%
2024/10/08	11	40.05	0	0.00	40.00	11	20,430	0.05%
2024/10/01	5	41.05	10	41.85	42.25	-5	20,684	-0.02%
2024/09/30	0.7	41.51	40	40.80	40.80	-39.3	20,454	-0.19%
2024/09/27	0	0.00	5	42.05	41.65	-5	20,418	-0.02%
2024/09/26	20	42.65	0.3	42.50	41.85	19.7	20,576	0.10%
2024/09/25	27	42.26	7.4	42.30	42.00	19.6	20,870	0.09%
2024/09/24	0	0.00	10	41.85	42.00	-10	21,104	-0.05%
2024/09/23	1	42.10	0	0.00	41.80	1	21,684	0.00%
2024/09/20	0	0.00	20	42.10	42.10	-20	22,137	-0.09%
2024/09/19	1	42.15	0	0.00	42.15	1	22,476	0.00%
2024/09/16	15	41.72	0	0.00	41.70	15	23,644	0.06%
2024/09/12	10	41.50	0.3	41.61	41.55	9.8	25,019	0.04%
2024/09/11	0	0.00	10	40.80	40.50	-10	25,409	-0.04%
2024/09/10	5	41.85	0	0.00	41.00	5	25,631	0.02%
2024/09/06	11	41.78	1.1	42.00	42.10	9.9	26,355	0.04%
2024/09/04	0.1	41.68	0	0.00	41.50	0.1	26,720	0.00%
2024/09/03	1	43.70	1	43.65	43.55	0	26,947	0.00%
2024/08/30	1	43.60	1	43.85	43.75	0	28,068	0.00%
2024/08/29	1.1	43.63	0	0.00	43.55	1.1	28,821	0.00%
2024/08/28	0	0.00	4	44.45	44.30	-4	29,565	-0.01%
2024/08/27	1	44.40	2	44.60	44.70	-1	30,426	0.00%
2024/08/26	4	44.75	115	44.90	44.80	-111	31,416	-0.35%	大賣/鉅額交易
2024/08/23	6	42.80	13	42.45	43.05	-7	32,650	-0.02%
2024/08/22	52	43.62	0	0.00	43.15	52	34,160	0.15%
2024/08/21	2	43.00	0	0.00	43.05	2	36,564	0.01%
2024/08/19	4	42.93	7	42.93	43.20	-3	43,282	-0.01%
2024/08/16	2	42.85	6	42.78	42.80	-4	46,142	-0.01%
2024/08/15	3	42.50	1	42.65	42.55	2	46,393	0.00%
2024/08/14	25	42.50	0	0.00	42.10	25	46,572	0.05%
2024/08/13	20	42.50	0	0.00	42.15	20	46,754	0.04%
2024/08/12	20	42.40	30	42.20	42.30	-10	47,072	-0.02%
2024/08/09	2	42.23	0	0.00	42.00	2	48,152	0.00%
2024/08/08	0	0.00	21	42.67	42.30	-21	49,473	-0.04%
2024/08/07	28.3	41.93	35	41.86	42.55	-6.8	49,454	-0.01%
2024/08/06	0	0.00	46	39.14	40.00	-46	49,534	-0.09%
2024/08/05	18	41.14	7	40.93	40.30	11	49,374	0.02%
2024/08/02	2	44.35	0	0.00	44.75	2	48,839	0.00%
2024/08/01	21	45.00	10	45.60	45.80	11	48,888	0.02%
2024/07/31	2	43.85	0	0.00	43.85	2	49,339	0.00%
2024/07/30	1	43.74	15	43.55	44.20	-14	49,437	-0.03%
2024/07/29	6	44.94	12	45.78	44.35	-6	49,484	-0.01%
2024/07/26	0	0.00	5	45.50	45.50	-5	49,374	-0.01%
2024/07/23	5	47.10	0	0.00	46.00	5	49,246	0.01%
2024/07/22	22	45.14	1	45.30	46.20	21	48,979	0.04%
2024/07/18	0	0.00	12	47.03	47.10	-12	48,556	-0.02%
2024/07/17	34	47.03	4	47.48	46.90	30	48,432	0.06%
2024/07/15	80	47.19	5	47.18	47.25	75	49,092	0.15%
2024/07/12	6	47.62	6	47.70	47.70	0	49,054	0.00%
2024/07/11	17	48.18	36	47.98	47.70	-19	49,318	-0.04%
2024/07/10	60	47.89	51	47.88	46.80	9	49,608	0.02%
2024/07/09	17	45.97	14	46.20	45.75	3	49,149	0.01%
2024/07/08	6	46.96	1	46.95	47.15	5	50,524	0.01%
2024/07/04	2	47.25	14	47.61	47.10	-12	52,975	-0.02%
2024/07/03	1	46.90	0	0.00	47.30	1	53,067	0.00%
2024/07/02	18	46.83	0	0.00	46.80	18	53,116	0.03%
2024/07/01	8	47.89	13	47.54	47.45	-5	52,997	-0.01%
2024/06/28	11	47.30	1	47.25	46.85	10	52,772	0.02%
2024/06/27	14	46.31	16	47.07	46.95	-2	52,629	0.00%
2024/06/26	11	46.53	3	46.38	46.40	8	52,297	0.02%
2024/06/25	2	47.05	1	46.70	46.80	1	52,079	0.00%
2024/06/24	43	47.13	0	0.00	47.00	43	51,749	0.08%
2024/06/21	15	48.10	0	0.00	48.10	15	51,674	0.03%
2024/06/20	5	47.94	0	0.00	47.95	5	51,539	0.01%
2024/06/19	1	49.60	0	0.00	49.50	1	52,362	0.00%
2024/06/18	32	49.62	2	49.90	49.40	30	52,192	0.06%
2024/06/17	7	50.26	1	50.40	50.50	6	52,051	0.01%
2024/06/14	7	49.91	0	0.00	49.80	7	52,187	0.01%
2024/06/12	2	48.50	1	48.55	48.80	1	52,292	0.00%
2024/06/11	1	49.00	4	49.26	48.80	-3	52,225	-0.01%
2024/06/07	9	49.81	1	50.20	49.65	8	52,480	0.02%
2024/06/06	3	50.60	1	50.70	50.60	2	52,924	0.00%
2024/06/05	4	51.33	4	51.00	50.50	0	52,697	0.00%
2024/06/04	21	51.90	9	52.00	51.20	12	52,456	0.02%
2024/06/03	10	52.86	112	52.99	52.50	-102	51,916	-0.20%	大賣/鉅額交易
2024/05/31	3	52.83	3	52.83	52.90	0	51,178	0.00%
2024/05/30	49	53.34	35	53.59	52.50	14	50,400	0.03%
2024/05/29	49.1	54.60	4	55.35	53.70	45.1	50,366	0.09%
2024/05/28	126	57.08	409	56.75	56.40	-283	48,942	-0.58%	大買/大賣/鉅額交易
2024/05/27	125	59.39	118	59.11	58.50	7	48,325	0.01%	大買/大賣/
2024/05/24	441	56.24	109	54.10	57.50	332	46,138	0.72%	大買/大賣/鉅額交易
2024/05/23	34	53.68	15	54.20	53.30	19	43,788	0.04%
2024/05/22	13	51.87	88	50.93	53.00	-75	39,986	-0.19%
2024/05/21	92	48.42	16	48.73	48.25	76	37,627	0.20%
2024/05/20	1	48.20	0	0.00	48.25	1	37,654	0.00%
2024/05/17	3	47.47	0	0.00	48.15	3	37,949	0.01%
2024/05/16	16	48.23	0	0.00	47.80	16	38,978	0.04%
2024/05/15	46	48.85	37	50.05	48.05	9	40,681	0.02%
2024/05/14	3	48.78	7	49.57	48.90	-4	40,105	-0.01%
2024/05/10	0	0.00	4	48.13	47.80	-4	38,891	-0.01%
2024/05/09	3	47.70	3	47.52	47.35	0	38,763	0.00%
2024/05/07	1	47.10	3	47.80	47.15	-2	39,172	-0.01%
2024/05/06	2	46.70	30	47.14	47.50	-28	39,200	-0.07%
2024/05/03	10	46.15	5	45.80	45.50	5	39,474	0.01%
2024/05/02	3	44.50	0	0.00	44.65	3	39,962	0.01%
2024/04/30	0	45.15	60	45.15	45.15	-60	40,863	-0.15%
2024/04/29	0	0.00	1	45.35	45.70	-1	41,306	0.00%
2024/04/26	20	44.85	0	0.00	44.55	20	42,223	0.05%
2024/04/25	8	44.19	0	0.00	44.40	8	42,869	0.02%
2024/04/24	10	43.95	10	44.75	44.80	0	43,457	0.00%
2024/04/23	3	43.50	1	43.70	43.50	2	44,111	0.00%
2024/04/22	30	43.75	0	0.00	43.35	30	44,887	0.07%
2024/04/19	6	43.30	64	44.16	43.80	-58	45,475	-0.13%
2024/04/18	23	45.07	2	45.35	45.00	21	45,964	0.05%
2024/04/17	2	45.10	0	0.00	45.05	2	46,821	0.00%
2024/04/16	49	46.02	0	0.00	45.50	49	47,117	0.10%
2024/04/15	21	47.47	16	47.79	47.55	5	48,005	0.01%
2024/04/12	30	48.95	22	49.30	48.50	8	49,431	0.02%
2024/04/11	0	0.00	27	49.23	51.00	-27	48,813	-0.06%
2024/04/10	6	47.74	53	48.08	47.15	-47	48,425	-0.10%
2024/04/09	2	46.78	3	46.85	46.80	-1	49,057	0.00%
2024/04/08	18	45.72	0	0.00	46.05	18	50,667	0.04%
2024/04/03	7	46.16	0	0.00	46.10	7	52,684	0.01%
2024/04/02	10	46.45	0	0.00	46.70	10	55,848	0.02%
2024/04/01	2	46.43	0	0.00	46.30	2	58,445	0.00%
2024/03/29	1	46.35	8	47.06	46.80	-7	60,482	-0.01%
2024/03/28	4	46.45	3	46.62	46.65	1	62,163	0.00%
2024/03/27	0	0.00	1	46.15	46.35	-1	63,078	0.00%
2024/03/26	21	45.52	0	0.00	45.90	21	64,759	0.03%
2024/03/25	7	46.57	3	47.12	46.50	4	67,318	0.01%
2024/03/22	9	46.44	33.2	47.80	45.95	-24.2	68,500	-0.04%
2024/03/20	15	45.82	9	45.99	45.90	6	67,625	0.01%
2024/03/19	1	45.25	3	45.25	45.15	-2	67,501	0.00%
2024/03/18	4	45.16	0	0.00	45.85	4	67,544	0.01%
2024/03/13	1	46.75	1	46.55	46.50	0	66,791	0.00%
2024/03/12	4	46.53	7	46.41	47.05	-3	66,219	0.00%
2024/03/11	0	0.00	1	44.75	44.85	-1	65,533	0.00%
2024/03/08	10	45.75	0	0.00	44.50	10	65,564	0.02%
2024/03/07	0	0.00	1	44.95	45.00	-1	65,514	0.00%
2024/03/06	11	45.45	1	45.35	45.35	10	65,757	0.02%
2024/03/04	6	46.33	9	47.23	45.85	-3	67,670	0.00%
2024/03/01	7	45.61	0	0.00	46.00	7	67,311	0.01%
2024/02/29	0	0.00	17	45.03	45.15	-17	67,885	-0.03%
2024/02/27	6	45.18	19	45.35	45.50	-13	67,753	-0.02%
2024/02/26	0	0.00	2	45.70	45.80	-2	67,961	0.00%
2024/02/23	11	46.19	14	46.18	45.75	-3	68,310	0.00%
2024/02/22	9	47.39	5	47.63	46.85	4	68,397	0.01%
2024/02/21	22	46.95	10	46.95	47.25	12	67,928	0.02%
2024/02/20	10	47.08	3	47.17	47.40	7	67,678	0.01%
2024/02/19	60	47.79	46	47.90	47.40	14	67,310	0.02%
2024/02/16	26	48.84	27	48.72	48.65	-1	66,138	0.00%
2024/02/15	5.2	46.58	4	46.33	46.00	1.1	64,378	0.00%
2024/02/02	4	46.15	2	46.63	45.95	2	63,842	0.00%
2024/02/01	5	46.40	5	46.23	46.65	0	63,440	0.00%
2024/01/31	6	46.72	12	46.86	46.05	-6	63,363	-0.01%
2024/01/30	14	46.99	5	46.73	47.15	9	63,011	0.01%
2024/01/29	21	46.23	31	46.37	46.80	-10	62,674	-0.02%
2024/01/26	13	45.82	24	45.84	45.70	-11	62,502	-0.02%
2024/01/25	19	47.00	6	47.25	47.60	13	61,620	0.02%
2024/01/24	36	48.10	33	48.09	47.35	3	61,086	0.00%
2024/01/23	15	46.68	10	47.26	47.20	5	59,932	0.01%
2024/01/22	49	46.78	41	46.90	46.75	8	59,384	0.01%
2024/01/19	53	45.63	47	45.89	45.95	6	58,150	0.01%
2024/01/18	11	45.08	7	45.76	45.00	4	57,405	0.01%
2024/01/17	8	44.91	2	45.15	44.75	6	56,682	0.01%
2024/01/16	21	46.05	10	47.05	45.70	11	55,827	0.02%
2024/01/15	11	46.29	16	46.70	46.25	-5	54,900	-0.01%
2024/01/12	26	46.83	18	46.86	47.00	8	54,194	0.01%
2024/01/11	31	47.99	26	48.31	48.40	5	52,960	0.01%
2024/01/10	2	47.85	1	47.10	47.20	1	52,393	0.00%
2024/01/09	13	48.31	8	47.82	47.80	5	51,543	0.01%
2024/01/08	32	48.95	17	48.67	48.45	15	49,739	0.03%
2024/01/05	2	48.75	0	0.00	48.25	2	47,699	0.00%
2024/01/04	12	49.54	0	0.00	49.00	12	46,353	0.03%
2024/01/03	12	50.89	4	50.40	50.40	8	45,139	0.02%
2024/01/02	18	52.70	18	52.37	52.30	0	43,601	0.00%
2023/12/29	19	54.02	96	54.37	53.80	-77	41,984	-0.18%
2023/12/28	31	54.37	19.2	54.42	54.00	11.9	40,026	0.03%
2023/12/27	88	53.53	17	53.86	54.20	71	36,916	0.19%
2023/12/26	17	48.64	30	49.21	50.60	-13	34,294	-0.04%
2023/12/25	27.1	48.40	23	48.73	49.00	4.1	32,111	0.01%
2023/12/22	7.1	43.74	10	44.66	45.30	-3	30,108	-0.01%
2023/12/21	8	44.42	435	44.35	44.65	-427	28,900	-1.48%	大賣/鉅額交易
2023/12/20	322	42.66	14	43.71	44.60	308	26,973	1.14%	大買/鉅額交易
2023/12/19	114	40.60	9	40.54	40.70	105	23,896	0.44%	大買/鉅額交易
2023/12/18	1	38.90	16	38.76	38.90	-15	22,166	-0.07%
2023/12/15	4	36.88	0	0.00	37.00	4	21,407	0.02%
2023/12/14	1	37.80	6	37.39	37.30	-5	21,252	-0.02%
2023/12/13	2	37.08	1	37.05	37.05	1	21,002	0.00%
2023/12/12	0	0.00	3	36.00	36.10	-3	20,700	-0.01%
2023/12/11	4	35.76	1	35.75	35.75	3	20,546	0.01%
2023/12/07	0	0.00	1	34.90	34.85	-1	20,366	0.00%
2023/12/06	0	0.00	31	35.00	35.10	-31	20,439	-0.15%
2023/12/05	10	34.20	0	0.00	34.30	10	20,292	0.05%
2023/12/04	21	34.68	0	0.00	34.75	21	20,303	0.10%
2023/12/01	3	34.68	2	34.85	34.85	1	20,171	0.00%
2023/11/30	12	34.67	12	35.20	35.20	0	19,913	0.00%
2023/11/29	0	0.00	22	35.35	35.35	-22	18,575	-0.12%
2023/11/28	1	34.85	0	0.00	34.80	1	17,777	0.01%
2023/11/27	28	34.77	40	34.65	35.20	-12	17,578	-0.07%
2023/11/24	21	34.45	21	34.80	35.50	0	16,844	0.00%
2023/11/23	0	0.00	5	34.90	35.15	-5	16,121	-0.03%
2023/11/22	6	34.34	0	0.00	34.80	6	15,891	0.04%
2023/11/14	41	34.65	1	34.50	35.05	40	16,116	0.25%
2023/11/08	1	35.50	0	0.00	35.20	1	16,728	0.01%
2023/10/26	0	0.00	0.1	35.55	35.30	-0.1	18,991	0.00%
2023/10/18	5	35.35	425	34.85	35.60	-420	22,237	-1.89%	大賣/鉅額交易
2023/10/13	11	36.35	0	0.00	36.35	11	26,934	0.04%
2023/10/12	0	0.00	1	37.30	37.30	-1	28,169	0.00%
2023/10/11	1	36.90	2	37.85	36.80	-1	28,632	0.00%
2023/10/06	0	0.00	3	37.50	37.55	-3	28,997	-0.01%
2023/10/05	122	37.60	0	0.00	37.40	122	29,107	0.42%	大買/鉅額交易
2023/10/04	2	36.10	2	36.53	36.35	0	29,153	0.00%
2023/10/03	1	37.80	8	37.66	37.25	-7	29,160	-0.02%
2023/10/02	303	37.18	0	0.00	37.15	303	28,966	1.05%	大買/鉅額交易
2023/09/28	1	36.50	0	0.00	36.30	1	28,908	0.00%
2023/09/20	1	36.45	0	0.00	36.60	1	29,877	0.00%
2023/09/18	4	37.16	0	0.00	37.10	4	30,633	0.01%
2023/09/14	0	0.00	1	37.85	37.80	-1	31,797	0.00%
2023/09/13	2	37.03	0	0.00	37.05	2	32,776	0.01%
2023/09/07	0	0.00	3	38.42	38.00	-3	34,428	-0.01%
2023/09/06	0	37.96	1	38.10	38.10	-1	34,547	0.00%
2023/09/05	1.1	38.30	0	0.00	38.30	1.1	35,103	0.00%
2023/09/01	2	36.30	2	36.40	36.40	0	35,511	0.00%
2023/08/31	1	35.85	1	35.80	36.60	0	35,819	0.00%
2023/08/30	1	36.30	1	36.25	36.40	0	36,357	0.00%
2023/08/28	0	35.40	0	0.00	35.75	0	38,088	0.00%
2023/08/25	0	0.00	1	36.45	36.25	-1	38,075	0.00%
2023/08/24	0	38.20	0	0.00	38.00	0	37,856	0.00%
2023/08/23	0	37.55	0	0.00	37.70	0	37,610	0.00%
2023/08/22	1	37.60	0	0.00	37.60	1	37,597	0.00%
2023/08/21	2	38.35	2	38.08	37.95	0	37,491	0.00%
2023/08/18	0	0.00	3	37.22	37.40	-3	37,269	-0.01%
2023/08/17	1	38.10	0	0.00	38.55	1	37,019	0.00%
2023/08/16	0	36.90	0.1	37.40	37.70	0	36,644	0.00%
2023/08/14	0	36.20	0	0.00	36.20	0	36,458	0.00%
2023/08/11	0	0.00	1	36.30	36.45	-1	36,393	0.00%
2023/08/10	1	35.87	111	36.30	35.85	-110	36,276	-0.30%	大賣/鉅額交易
2023/08/09	2	36.52	3	37.07	36.90	-1	36,050	0.00%
2023/08/08	3	36.37	1	36.75	36.70	2	35,944	0.01%
2023/08/07	3	35.93	2	36.28	36.20	1	35,735	0.00%
2023/08/04	111	35.00	1	35.15	34.80	110	35,442	0.31%	大買/鉅額交易
2023/08/02	0.2	34.15	0	0.00	33.95	0.2	35,183	0.00%
2023/08/01	1	34.45	0	0.00	34.60	1	34,950	0.00%
2023/07/31	1.7	35.06	1	35.10	35.00	0.7	35,385	0.00%
2023/07/28	0	0.00	1	35.55	35.75	-1	35,027	0.00%
2023/07/25	3	37.33	48	37.00	37.05	-45	34,630	-0.13%
2023/07/24	1	37.70	1	36.95	37.05	0	33,963	0.00%
2023/07/21	21	35.57	20	35.55	35.40	1	33,023	0.00%
2023/07/20	0	0.00	1	35.30	35.30	-1	32,626	0.00%
2023/07/19	23	39.27	17	37.51	36.30	6	32,029	0.02%
2023/07/18	11	40.49	23	39.81	40.30	-12	30,405	-0.04%
2023/07/17	8	35.84	14	36.00	37.50	-6	27,760	-0.02%
2023/07/13	1.6	33.85	1	33.75	33.15	0.6	26,055	0.00%
2023/07/11	2	33.15	2	33.05	33.25	0	25,373	0.00%
2023/07/10	1	31.90	0	0.00	32.20	1	25,123	0.00%
2023/07/07	0	0.00	0.3	31.30	31.30	-0.3	24,994	0.00%
2023/06/28	1	33.75	0	0.00	33.55	1	24,322	0.00%
2023/06/26	0	0.00	11	33.98	34.00	-11	23,764	-0.05%
2023/06/21	0	0.00	1.3	33.67	33.70	-1.3	23,125	-0.01%
2023/06/20	0	0.00	5	32.65	32.65	-5	22,450	-0.02%
2023/06/19	7	32.21	0	0.00	31.85	7	21,879	0.03%
2023/06/16	1	34.45	0	0.00	33.35	1	20,873	0.00%
2023/06/15	0	0.00	1	33.25	33.45	-1	19,677	-0.01%
2023/06/12	0	0.00	1	33.50	33.55	-1	19,509	-0.01%
2023/06/09	1	34.90	3	34.10	34.20	-2	19,198	-0.01%
2023/06/08	4	33.55	1	33.55	33.75	3	18,551	0.02%
2023/06/06	1	32.30	192	32.25	32.25	-191	17,765	-1.08%	大賣/鉅額交易
2023/06/02	0	0.00	7	32.56	33.95	-7	16,220	-0.04%
2023/06/01	10	30.40	10	30.75	30.90	0	14,375	0.00%
2023/05/31	10	30.70	0	0.00	30.85	10	14,199	0.07%
2023/05/29	1	31.05	1	30.90	31.05	0	13,730	0.00%
2023/05/25	1	30.75	1	30.80	30.95	0	13,509	0.00%
2023/05/19	74	30.65	2	30.50	30.70	72	12,731	0.57%
2023/05/16	0	0.00	10	29.90	29.85	-10	12,230	-0.08%
2023/05/12	119	30.20	0	0.00	30.20	119	12,121	0.98%	大買/鉅額交易
2023/05/08	0	0.00	0	28.80	28.90	0	11,530	0.00%
2023/05/05	0	28.80	0	0.00	28.20	0	11,420	0.00%
2023/05/04	0	30.25	0	0.00	30.35	0	10,840	0.00%
2023/05/03	0	0.00	181	30.51	30.75	-181	10,762	-1.68%	大賣/鉅額交易
2023/05/02	1	30.65	0	0.00	30.65	1	10,836	0.01%
2023/04/28	61	30.05	10	30.00	30.25	51	10,854	0.47%
2023/04/26	120	29.40	0	0.00	29.50	120	10,320	1.16%	大買/鉅額交易
2023/04/19	1	29.90	0	0.00	29.80	1	9,330	0.01%
2023/03/20	5	26.90	5	26.78	27.05	0	8,431	0.00%
2023/03/17	0	0.00	1	26.65	27.00	-1	8,296	-0.01%
2023/03/03	1	25.75	0	0.00	25.65	1	8,192	0.01%
2023/02/22	1	25.50	0	0.00	25.80	1	8,396	0.01%
2023/02/14	2	25.50	0	0.00	25.35	2	9,252	0.02%
2023/02/06	0	0.00	1	25.15	25.00	-1	9,915	-0.01%
2023/01/17	0	0.00	30	24.50	24.50	-30	9,362	-0.32%
2022/12/13	20	23.25	0	0.00	23.00	20	11,561	0.17%
2022/12/06	1	23.60	0	0.00	23.45	1	11,753	0.01%
2022/12/05	10	24.15	0	0.00	23.90	10	11,711	0.09%
2022/12/02	0	0.00	3	24.88	24.95	-3	11,540	-0.03%
2022/11/18	0	0.00	1	24.90	25.05	-1	12,113	-0.01%
2022/11/17	0	0.00	1	24.70	24.90	-1	12,118	-0.01%
2022/11/11	0	0.00	4	24.39	24.60	-4	11,985	-0.03%
2022/11/10	1	24.20	0	0.00	24.20	1	11,821	0.01%
2022/11/09	1	24.15	0	0.00	24.20	1	11,814	0.01%
2022/11/08	3	24.27	1	23.75	24.05	2	11,774	0.02%
2022/11/07	1	24.05	0	0.00	24.20	1	11,679	0.01%
2022/10/25	1	21.75	0	0.00	21.90	1	12,017	0.01%
2022/10/12	1	21.60	0	0.00	21.50	1	12,860	0.01%
2022/09/22	0	0.00	5	22.00	22.05	-5	14,456	-0.03%
2022/09/08	5	20.80	5	21.85	21.75	0	15,116	0.00%
2022/08/30	0	0.00	15	22.00	21.95	-15	15,461	-0.10%
2022/08/26	0	0.00	2	22.40	22.40	-2	15,373	-0.01%
2022/08/23	2	22.30	0	0.00	22.10	2	16,405	0.01%
2022/08/22	3	22.65	0	0.00	22.50	3	16,517	0.02%
2022/08/19	8	22.00	0	0.00	22.15	8	16,406	0.05%
2022/08/15	0	0.00	1	21.95	21.95	-1	16,994	-0.01%
2022/08/12	1	21.80	0	0.00	22.00	1	17,177	0.01%
2022/08/02	0	0.00	5	22.28	22.35	-5	17,472	-0.03%
2022/07/22	1	22.50	0	0.00	22.65	1	17,447	0.01%
2022/07/20	0	0.00	3	22.20	22.05	-3	17,272	-0.02%
2022/06/30	2	22.25	0	0.00	21.70	2	16,202	0.01%
2022/06/27	3	26.20	0	0.00	26.10	3	15,148	0.02%
2022/06/24	0	0.00	4	26.15	26.00	-4	14,983	-0.03%
2022/06/21	0	0.00	0.1	26.75	26.95	-0.1	14,977	0.00%
2022/06/20	2.1	26.12	0	0.00	26.00	2.1	15,110	0.01%
2022/06/16	0.1	27.30	0	0.00	27.00	0.1	15,100	0.00%
2022/06/14	10	27.40	0	0.00	27.35	10	15,705	0.06%
2022/06/13	6	27.55	0	0.00	27.40	6	15,968	0.04%
2022/06/09	0	0.00	7	28.60	28.40	-7	15,836	-0.04%
2022/05/31	0	0.00	10	29.65	29.10	-10	16,348	-0.06%
2022/05/25	0	0.00	6	28.15	28.00	-6	15,938	-0.04%
2022/05/20	1	27.85	0	0.00	27.75	1	15,983	0.01%
2022/05/06	0	0.00	2	28.10	28.25	-2	15,722	-0.01%
2022/04/27	3	26.90	0	0.00	26.85	3	16,632	0.02%
2022/04/21	1	28.15	0	0.00	28.10	1	16,371	0.01%
2022/04/19	1	28.40	0	0.00	28.20	1	16,326	0.01%
2022/04/14	11	28.35	0	0.00	28.45	11	16,460	0.07%
2022/04/07	0.2	28.90	0	0.00	28.30	0.2	17,248	0.00%
2022/04/01	30	29.70	30	29.65	29.65	0	16,911	0.00%
2022/03/24	5	30.50	3	30.40	30.30	2	17,077	0.01%
2022/03/23	5	30.80	0	0.00	30.75	5	17,271	0.03%
2022/03/22	0	0.00	5	30.60	30.60	-5	17,285	-0.03%
2022/03/17	0	0.00	10	29.55	29.65	-10	17,130	-0.06%
2022/03/16	0	29.60	1	29.70	29.70	-1	16,828	-0.01%
2022/03/14	2	28.68	1	29.25	29.25	1	17,196	0.01%
2022/03/11	0	0.00	3	28.70	28.80	-3	17,680	-0.02%
2022/03/04	10	28.70	0	0.00	28.70	10	21,344	0.05%
2022/03/03	1	29.00	0	0.00	29.00	1	21,434	0.00%
2022/03/01	1	28.70	0	0.00	29.10	1	21,695	0.00%
2022/02/25	5	28.50	0	0.00	28.80	5	21,658	0.02%
2022/02/23	0	0.00	10	29.90	30.00	-10	20,981	-0.05%
2022/02/18	1	30.10	1	30.10	30.05	0	20,944	0.00%
2022/02/17	10	29.15	13	29.40	29.90	-3	20,761	-0.01%
2022/02/15	3	28.65	0	0.00	28.55	3	20,533	0.01%
2022/02/11	0	0.00	1	28.85	28.85	-1	20,402	0.00%
2022/02/10	5	29.00	1	29.10	29.10	4	20,500	0.02%
2022/02/09	8	28.85	0	0.00	28.85	8	20,550	0.04%
2022/02/08	2	28.70	0	0.00	28.75	2	20,599	0.01%
2022/02/07	0	0.00	0.1	28.70	28.90	-0.1	20,777	0.00%
2022/01/21	1	29.35	0	0.00	29.50	1	20,024	0.00%
2022/01/19	0	0.00	11	30.35	30.70	-11	19,579	-0.06%
2022/01/18	0	0.00	1	30.70	30.50	-1	19,477	-0.01%
2022/01/17	0	0.00	2	30.40	30.45	-2	19,351	-0.01%
2022/01/11	0	0.00	2	30.30	30.45	-2	20,198	-0.01%
2022/01/07	1	29.95	0	0.00	30.10	1	20,249	0.00%
2022/01/06	2	30.40	0	0.00	30.45	2	20,079	0.01%
2022/01/05	0	0.00	2	30.60	31.05	-2	19,804	-0.01%
2021/12/29	0	0.00	1	30.05	30.15	-1	18,980	-0.01%
2021/12/28	0	0.00	1	30.05	30.15	-1	19,000	-0.01%
2021/12/24	0	0.00	1	29.90	29.85	-1	19,192	-0.01%
2021/12/23	0	0.00	1	30.05	29.95	-1	19,235	-0.01%
2021/12/22	1	30.20	1	30.00	30.05	0	19,262	0.00%
2021/12/21	0	0.00	1	30.05	30.00	-1	19,160	-0.01%
2021/12/20	0	0.00	1	30.00	30.05	-1	19,120	-0.01%
2021/12/17	0	0.00	5	29.85	30.00	-5	19,003	-0.03%
2021/12/13	0	0.00	2	29.30	29.20	-2	18,773	-0.01%
2021/12/10	1	29.70	0	0.00	29.75	1	18,637	0.01%
2021/12/09	0	0.00	1	30.30	30.00	-1	18,531	-0.01%
2021/12/08	1	30.35	9	30.00	29.90	-8	18,178	-0.04%
2021/12/07	0	0.00	10	30.23	30.30	-10	17,659	-0.06%
2021/12/03	7	29.37	35	29.05	30.15	-28	16,450	-0.17%
2021/12/02	1	28.25	0	0.00	28.10	1	14,780	0.01%
2021/12/01	12	27.85	61	28.17	28.10	-49	14,453	-0.34%
2021/11/30	8	28.72	0	0.00	27.70	8	13,765	0.06%
2021/11/26	0	0.00	1	27.55	27.45	-1	12,576	-0.01%
2021/11/22	0.2	27.20	0	0.00	27.00	0.2	12,251	0.00%
2021/11/17	0	0.00	13	27.17	27.25	-13	11,841	-0.11%
2021/11/16	0	0.00	1	27.25	27.20	-1	11,816	-0.01%
2021/11/12	10	26.85	0	0.00	26.80	10	12,130	0.08%
2021/11/08	0	0.00	31	26.45	26.45	-31	13,086	-0.24%
2021/11/05	30	26.40	0	0.00	26.20	30	13,270	0.23%
2021/10/28	1	26.25	0	0.00	26.30	1	15,207	0.01%
2021/10/26	0	0.00	1	26.70	26.70	-1	15,520	-0.01%
2021/10/21	0	0.00	1	26.75	26.95	-1	15,767	-0.01%
2021/10/20	0	0.00	5	26.00	26.30	-5	15,744	-0.03%
2021/10/18	0	0.00	2	25.25	25.30	-2	15,570	-0.01%
2021/10/08	0	0.00	5	24.80	24.65	-5	16,168	-0.03%
2021/10/05	1	23.85	0	0.00	23.80	1	16,607	0.01%
2021/10/04	5	24.10	0	0.00	23.85	5	17,080	0.03%
2021/09/30	1	24.85	0	0.00	24.75	1	17,045	0.01%
2021/09/29	0	0.00	5	24.70	24.75	-5	17,030	-0.03%
2021/09/27	0	0.00	5	25.15	25.10	-5	17,265	-0.03%
2021/09/24	5	24.70	0	0.00	24.70	5	17,480	0.03%
2021/09/22	1	24.65	1	24.65	24.65	0	18,388	0.00%
2021/09/17	0	0.00	5	25.15	25.20	-5	18,499	-0.03%
2021/09/16	5	24.50	0	0.00	24.45	5	18,298	0.03%
2021/09/15	0	0.00	1.1	24.70	24.65	-1.1	18,389	-0.01%
2021/09/14	1	24.90	5	25.00	24.75	-4	18,494	-0.02%
2021/09/09	0	0.00	4	25.05	24.95	-4	19,723	-0.02%
2021/09/08	5	24.70	0	0.00	24.50	5	19,836	0.03%
2021/09/02	0	0.00	5	25.35	24.90	-5	20,695	-0.02%
2021/08/30	2	24.95	0	0.00	25.00	2	20,976	0.01%
2021/08/26	5	24.70	0	0.00	24.65	5	21,210	0.02%
2021/08/24	2	24.85	0	0.00	24.80	2	21,442	0.01%
2021/08/17	0	0.00	10	25.10	25.15	-10	22,652	-0.04%
2021/08/16	0.1	24.40	15	24.55	24.35	-14.9	22,447	-0.07%
2021/08/13	0.2	25.30	0	0.00	25.05	0.2	22,550	0.00%
2021/08/12	3	25.68	11	25.60	25.70	-8	23,604	-0.03%
2021/08/11	2	26.00	0	0.00	26.05	2	24,122	0.01%
2021/08/10	1	26.65	15	26.70	26.60	-14	24,619	-0.06%
2021/08/09	5	27.17	0	0.00	27.00	5	24,955	0.02%
2021/08/06	1	27.50	0	0.00	27.50	1	25,101	0.00%
2021/08/05	16	28.86	6	28.90	27.95	10	25,535	0.04%
2021/08/04	0	0.00	1	27.25	27.60	-1	25,263	0.00%
2021/08/02	2	27.65	0	0.00	27.75	2	26,025	0.01%
2021/07/27	1	27.70	0	0.00	27.90	1	29,142	0.00%
2021/07/26	1	28.00	1	27.85	27.65	0	29,510	0.00%
2021/07/22	1	26.75	1	26.70	26.75	0	29,427	0.00%
2021/07/21	0	0.00	1	27.05	27.00	-1	29,313	0.00%
2021/07/20	1	27.75	1	27.30	27.25	0	29,239	0.00%
2021/07/19	0	0.00	2	28.08	28.00	-2	29,188	-0.01%
2021/07/15	17	27.79	0	0.00	27.70	17	30,008	0.06%
2021/07/14	1	27.75	0	0.00	27.70	1	30,509	0.00%
2021/07/13	51	28.40	0	0.00	28.20	51	31,107	0.16%
2021/07/12	3	28.55	0	0.00	28.55	3	31,597	0.01%
2021/07/09	10	28.97	15	29.12	28.55	-5	31,877	-0.02%
2021/07/08	35	28.51	0	0.00	28.50	35	31,975	0.11%
2021/07/07	0	0.00	10	28.80	28.75	-10	32,364	-0.03%
2021/07/06	2	28.85	0	0.00	28.90	2	32,554	0.01%
2021/07/05	3	28.73	0	0.00	28.95	3	32,801	0.01%
2021/07/02	6	28.74	1	28.65	28.65	5	32,975	0.02%
2021/07/01	24	28.99	0	0.00	28.75	24	33,122	0.07%
2021/06/30	5	29.25	0	0.00	29.30	5	33,022	0.02%
2021/06/29	5	31.13	0	0.00	30.70	5	32,881	0.02%
2021/06/28	5	31.15	3	31.40	31.40	2	32,515	0.01%
2021/06/24	1	30.80	0	0.00	30.85	1	32,808	0.00%
2021/06/23	4	30.80	1	30.80	30.80	3	33,642	0.01%
2021/06/22	2	31.05	1	31.00	30.80	1	34,408	0.00%
2021/06/21	0	0.00	3	31.97	31.55	-3	34,320	-0.01%
2021/06/18	5	31.72	0	0.00	32.05	5	34,959	0.01%
2021/06/17	6	31.65	0	0.00	31.60	6	35,671	0.02%
2021/06/16	2	31.93	3	31.87	31.70	-1	38,062	0.00%
2021/06/15	2	30.80	0	0.00	30.90	2	39,181	0.01%
2021/06/08	5	31.40	0	0.00	31.65	5	39,270	0.01%
2021/06/07	6	31.45	0	0.00	31.35	6	39,611	0.02%
2021/06/03	1	31.70	0	0.00	32.15	1	39,546	0.00%
2021/06/02	0	0.00	1	31.65	31.55	-1	39,721	0.00%
2021/06/01	1	32.00	0	0.00	31.95	1	39,913	0.00%
2021/05/31	2	31.65	30	31.80	31.90	-28	40,016	-0.07%
2021/05/28	0	0.00	20	32.10	31.80	-20	39,887	-0.05%
2021/05/26	0	0.00	1	32.10	32.15	-1	40,122	0.00%
2021/05/25	0	0.00	1	31.40	31.35	-1	40,552	0.00%
2021/05/24	5	30.80	50	30.85	31.05	-45	40,772	-0.11%
2021/05/21	1	30.95	0	0.00	30.90	1	40,877	0.00%
2021/05/20	3	31.37	2	31.63	30.65	1	40,827	0.00%
2021/05/19	3	30.08	2	30.23	30.30	1	40,031	0.00%
2021/05/18	0	0.00	11	29.32	29.70	-11	39,668	-0.03%
2021/05/17	12	28.27	0	0.00	28.25	12	39,414	0.03%
2021/05/14	82	29.82	0	0.00	29.35	82	39,540	0.21%
2021/05/13	0	0.00	2	28.95	29.90	-2	40,460	0.00%
2021/05/12	25	30.77	1	30.20	31.45	24	40,182	0.06%
2021/05/10	0	0.00	1	34.00	35.20	-1	40,688	0.00%
2021/05/07	20	34.11	8	34.07	34.15	12	42,911	0.03%
2021/05/06	0	0.00	40	34.35	35.00	-40	46,427	-0.09%
2021/05/05	2	31.63	1	32.50	31.85	1	48,319	0.00%
2021/05/04	20	31.65	0	0.00	31.85	20	48,039	0.04%
2021/05/03	23	32.65	0	0.00	32.25	23	47,513	0.05%
2021/04/29	0	0.00	23	34.83	34.30	-23	47,090	-0.05%
2021/04/28	2	34.58	1	34.55	34.60	1	47,154	0.00%
2021/04/27	2	34.45	7	34.51	34.65	-5	47,750	-0.01%
2021/04/23	26	33.93	0	0.00	34.50	26	47,807	0.05%
2021/04/22	10	34.73	2	35.13	34.20	8	47,909	0.02%
2021/04/21	42	35.45	3	35.27	35.35	39	47,621	0.08%
2021/04/20	1	34.80	12	34.97	35.00	-11	47,994	-0.02%
2021/04/19	12	34.72	30	34.55	34.45	-18	48,019	-0.04%
2021/04/16	3	33.62	3	33.88	34.15	0	47,787	0.00%
2021/04/15	0	0.00	4	33.25	33.00	-4	48,237	-0.01%
2021/04/14	10	31.90	12	32.32	32.50	-2	48,047	0.00%
2021/04/13	5	33.40	0	0.00	31.70	5	47,748	0.01%
2021/04/12	7	32.09	0	0.00	32.55	7	47,671	0.01%
2021/04/09	0	0.00	2	32.15	32.10	-2	47,505	0.00%
2021/04/08	0	0.00	10	32.35	32.50	-10	47,251	-0.02%
2021/04/07	13	32.03	8	32.23	31.85	5	46,973	0.01%
2021/04/06	5	31.70	2	31.85	31.75	3	46,721	0.01%
2021/04/01	1	31.65	30	31.60	31.65	-29	46,607	-0.06%
2021/03/31	5	31.25	4	31.54	31.45	1	46,427	0.00%
2021/03/30	17	31.39	9	31.36	31.60	8	46,196	0.02%
2021/03/29	12	31.00	0	0.00	31.25	12	45,933	0.03%
2021/03/26	33	30.86	26	30.70	30.80	7	45,730	0.02%
2021/03/25	1	32.10	20	31.82	31.95	-19	44,765	-0.04%
2021/03/24	6	30.80	16	31.21	31.00	-10	43,984	-0.02%
2021/03/23	14	31.02	1	30.50	30.95	13	43,561	0.03%
2021/03/22	6	29.88	12	29.90	30.05	-6	43,012	-0.01%
2021/03/19	30	29.65	39	29.50	30.40	-9	42,511	-0.02%
2021/03/18	23	28.70	10	29.11	28.40	13	40,058	0.03%
2021/03/17	2	27.75	7	27.65	27.60	-5	38,962	-0.01%
2021/03/15	0	0.00	1	27.60	27.70	-1	40,534	0.00%
2021/03/10	3	27.23	0	0.00	26.90	3	40,773	0.01%
2021/03/08	0	0.00	3	26.97	27.05	-3	41,289	-0.01%
2021/03/05	2	26.30	3	26.25	26.40	-1	41,120	0.00%
2021/03/04	1	26.65	5	26.90	26.60	-4	41,211	-0.01%
2021/03/03	0	0.00	1	26.50	27.00	-1	41,227	0.00%
2021/03/02	5	26.77	3	26.53	26.50	2	41,157	0.00%
2021/02/26	5	26.84	1	26.85	26.85	4	41,034	0.01%
2021/02/25	5	27.70	15	27.54	27.90	-10	40,450	-0.02%
2021/02/24	1	27.10	12	26.89	26.95	-11	39,919	-0.03%
2021/02/23	2	26.65	11	26.80	26.90	-9	39,553	-0.02%
2021/02/22	14	26.89	2	26.90	26.65	12	39,509	0.03%
2021/02/19	6	26.93	4	27.16	26.95	2	39,411	0.01%
2021/02/18	1	26.50	8	26.90	26.95	-7	39,101	-0.02%
2021/02/17	20	26.44	1	26.70	26.50	19	38,878	0.05%
2021/02/05	2	26.33	13	26.39	26.50	-11	38,576	-0.03%
2021/02/04	5	25.80	3	26.58	25.90	2	38,195	0.01%
2021/02/03	12	25.68	4	25.80	25.65	8	37,463	0.02%
2021/02/02	9	25.85	0	0.00	25.35	9	37,684	0.02%
2021/02/01	5	26.12	2	26.68	25.75	3	37,025	0.01%
2021/01/29	15	27.03	6	28.14	27.05	9	36,157	0.02%
2021/01/28	23	27.51	26	27.89	28.15	-3	33,969	-0.01%
2021/01/27	7	25.75	30	26.13	26.40	-23	29,605	-0.08%
2021/01/26	5	24.00	1	24.05	24.00	4	26,763	0.01%
2021/01/25	2	24.05	0	0.00	24.10	2	26,811	0.01%
2021/01/22	9	23.91	3	23.95	23.90	6	26,997	0.02%
2021/01/21	5	23.84	1	23.65	24.00	4	27,148	0.01%
2021/01/20	2	23.48	1	23.90	23.75	1	26,988	0.00%
2021/01/19	3	24.50	0	0.00	24.35	3	26,683	0.01%
2021/01/18	2	24.68	0	0.00	24.55	2	27,312	0.01%
2021/01/15	0	0.00	1	25.55	24.90	-1	28,044	0.00%
2021/01/14	0	0.00	60	25.45	25.30	-60	28,309	-0.21%
2021/01/13	0	0.00	8	25.44	25.65	-8	28,292	-0.03%
2021/01/12	0	0.00	15	25.18	25.05	-15	28,188	-0.05%
2021/01/11	1	25.30	7	24.93	24.90	-6	27,889	-0.02%
2021/01/08	3	24.70	22	24.58	24.90	-19	27,998	-0.07%
2021/01/07	0	0.00	5	23.75	24.00	-5	26,915	-0.02%
2021/01/06	0	0.00	1	24.00	23.55	-1	26,884	0.00%
2021/01/05	2	24.25	7	24.17	24.15	-5	26,859	-0.02%
2020/12/31	0	0.00	1	23.70	23.65	-1	26,821	0.00%
2020/12/30	5	23.65	0	0.00	23.75	5	26,864	0.02%
2020/12/29	7	23.83	0	0.00	23.70	7	26,989	0.03%
2020/12/24	0	0.00	2	23.65	23.70	-2	27,268	-0.01%
2020/12/23	2	23.38	0	0.00	23.50	2	27,518	0.01%
2020/12/22	2	23.88	3	23.50	23.55	-1	27,887	0.00%
2020/12/21	6	24.02	0	0.00	24.10	6	28,044	0.02%
2020/12/16	14	24.33	4	24.30	24.25	10	28,286	0.04%
2020/12/15	6	24.02	3	24.05	24.10	3	28,208	0.01%
2020/12/14	5	23.69	0	0.00	23.65	5	27,887	0.02%
2020/12/11	22	23.73	8	23.92	23.80	14	28,527	0.05%
2020/12/10	12	24.18	1	24.50	24.20	11	29,391	0.04%
2020/12/09	54	24.90	11	25.10	24.90	43	29,474	0.15%
2020/12/07	5	23.19	0	0.00	23.20	5	29,832	0.02%
2020/12/03	2	23.73	10	23.55	23.70	-8	30,336	-0.03%
2020/12/02	0	0.00	7	23.20	23.50	-7	30,440	-0.02%
2020/11/30	9	22.86	0	0.00	23.15	9	30,295	0.03%
2020/11/26	6	22.78	0	0.00	22.85	6	30,512	0.02%
2020/11/25	0	0.00	5	22.70	22.70	-5	31,054	-0.02%
2020/11/24	4	23.18	4	23.10	22.85	0	31,298	0.00%
2020/11/23	5	23.05	0	0.00	23.15	5	31,330	0.02%
2020/11/20	3	22.75	0	0.00	22.90	3	31,215	0.01%
2020/11/19	1	22.65	0	0.00	22.70	1	31,492	0.00%
2020/11/12	1	22.60	0	0.00	22.60	1	33,591	0.00%
2020/11/10	10	22.95	0	0.00	23.00	10	35,058	0.03%
2020/11/09	0	0.00	1	23.45	23.55	-1	34,787	0.00%
2020/11/05	7	23.45	18	23.39	23.30	-11	35,388	-0.03%
2020/11/04	9	23.08	0	0.00	22.85	9	36,529	0.02%
2020/11/03	2	23.90	0	0.00	23.90	2	36,844	0.01%
2020/10/28	1	25.05	1	24.65	24.75	0	38,252	0.00%
2020/10/27	1	24.85	0	0.00	24.90	1	38,210	0.00%
2020/10/26	5	24.76	1	24.55	24.55	4	38,013	0.01%
2020/10/23	1	24.00	3	24.30	24.70	-2	37,911	-0.01%
2020/10/22	3	23.78	2	23.55	23.70	1	37,370	0.00%
2020/10/19	2	24.23	0	0.00	24.15	2	37,430	0.01%
2020/10/16	1	25.20	2	25.08	24.60	-1	37,650	0.00%
2020/10/15	1	24.70	0	0.00	25.00	1	38,592	0.00%
2020/10/14	0	0.00	2	24.95	25.00	-2	40,868	0.00%
2020/10/13	1	24.80	0	0.00	24.65	1	42,681	0.00%
2020/10/08	1	25.10	2	25.30	25.30	-1	42,167	0.00%
2020/09/29	0	0.00	5	24.60	24.65	-5	41,587	-0.01%
2020/09/28	0	0.00	2	25.30	24.90	-2	41,461	0.00%
2020/09/25	0	0.00	4	24.80	24.00	-4	41,195	-0.01%
2020/09/22	0	0.00	2	25.30	25.05	-2	40,612	0.00%
2020/09/21	1	25.30	30	24.90	25.00	-29	40,425	-0.07%
2020/09/17	0	0.00	1	25.75	25.70	-1	40,117	0.00%
2020/09/16	5	26.11	0	0.00	25.65	5	40,053	0.01%
2020/09/14	0	0.00	3	25.00	25.10	-3	38,050	-0.01%
2020/09/11	0	0.00	1	24.85	24.20	-1	37,511	0.00%
2020/09/10	6	25.63	5	25.19	25.00	1	36,940	0.00%
2020/09/03	0	0.00	2	23.95	23.90	-2	33,592	-0.01%
2020/09/02	2	23.73	1	23.75	24.00	1	33,429	0.00%
2020/09/01	0	0.00	2	24.05	24.00	-2	33,169	-0.01%
2020/08/31	3	23.62	0	0.00	23.35	3	32,565	0.01%
2020/08/28	1	23.45	1	23.60	23.45	0	32,099	0.00%
2020/08/26	1	23.30	0	0.00	23.25	1	31,609	0.00%
2020/08/24	1	23.60	0	0.00	23.45	1	31,688	0.00%
2020/08/21	0	0.00	30	23.60	23.70	-30	30,901	-0.10%
2020/08/19	0	0.00	10	24.40	23.90	-10	29,482	-0.03%
2020/08/17	34	23.77	4	24.09	23.75	30	28,464	0.11%
2020/08/14	1	23.00	2	23.20	23.05	-1	26,801	0.00%
2020/08/13	2	22.75	0	0.00	22.65	2	26,235	0.01%
2020/08/12	1	22.70	1	22.65	22.70	0	25,878	0.00%
2020/08/11	1	22.40	4	22.71	22.55	-3	25,468	-0.01%
2020/08/10	5	22.94	31	22.58	23.20	-26	24,623	-0.11%
2020/08/07	57	21.99	11	21.81	21.95	46	22,984	0.20%
2020/08/06	292	21.58	289	21.35	21.40	3	21,920	0.01%	大買/大賣/
2020/08/05	2	20.88	3	21.12	21.40	-1	20,726	0.00%
2020/08/04	0	0.00	10	20.45	20.55	-10	20,199	-0.05%
2020/08/03	10	20.35	0	0.00	20.35	10	20,121	0.05%
2020/07/28	0	0.00	1	19.85	19.90	-1	19,257	-0.01%
2020/07/27	1	20.15	0	0.00	20.10	1	19,060	0.01%
2020/07/23	1	20.60	0	0.00	20.55	1	18,527	0.01%
2020/07/21	13	20.97	10	20.91	20.75	3	17,300	0.02%
2020/07/20	30	20.59	31	20.84	21.00	-1	15,748	-0.01%
2020/07/17	6	18.02	3	19.07	19.10	3	13,424	0.02%
2020/07/03	1	17.40	0	0.00	17.40	1	12,317	0.01%
2020/06/16	0	0.00	40	17.36	17.35	-40	15,133	-0.26%
2020/06/15	10	17.21	8	17.65	17.15	2	15,512	0.01%
2020/06/12	31	17.30	0	0.00	17.30	31	15,609	0.20%
2020/06/04	1	17.70	8	17.58	17.45	-7	16,262	-0.04%
2020/06/01	0	0.00	9	17.10	17.10	-9	16,038	-0.06%
2020/05/29	0	0.00	8	16.45	16.35	-8	15,673	-0.05%
2020/05/11	0	0.00	6	16.40	16.45	-6	15,064	-0.04%
2020/05/06	6	15.88	0	0.00	15.95	6	14,762	0.04%
2020/05/05	1	15.95	0	0.00	15.95	1	14,729	0.01%
2020/04/22	1	15.45	10	15.55	15.55	-9	14,367	-0.06%
2020/04/21	7	15.36	0	0.00	15.20	7	14,308	0.05%
2020/04/17	10	15.75	0	0.00	15.75	10	14,085	0.07%
2020/04/15	0	0.00	8	16.00	16.00	-8	13,654	-0.06%
2020/04/09	0	0.00	4	15.70	15.65	-4	13,285	-0.03%
2020/04/08	1	15.65	11	15.51	16.00	-10	13,136	-0.08%
2020/04/07	4	15.60	2	15.73	15.60	2	12,947	0.02%
2020/04/06	1	15.70	0	0.00	15.85	1	12,628	0.01%
2020/04/01	12	16.09	3	15.88	15.65	9	12,499	0.07%
2020/03/31	7	16.03	0	0.00	15.60	7	12,187	0.06%
2020/03/30	6	15.65	2	15.83	16.20	4	11,597	0.03%
2020/03/26	1	14.30	11	14.53	14.95	-10	10,295	-0.10%
2020/03/23	12	13.22	2	13.33	13.50	10	9,963	0.10%
2020/03/18	0	0.00	30	13.50	13.50	-30	9,255	-0.32%
2020/03/13	3	13.03	0	0.00	13.80	3	8,760	0.03%
2020/03/12	4	14.43	0	0.00	14.35	4	8,347	0.05%
2020/03/11	0	0.00	1	15.50	15.20	-1	8,053	-0.01%
2020/03/09	4	15.53	0	0.00	15.55	4	7,866	0.05%
2020/03/05	0	0.00	0	16.50	16.50	0	7,706	0.00%
2020/02/20	6	17.13	1	17.10	17.10	5	7,681	0.07%
2020/02/19	1	16.95	1	17.10	17.25	0	7,649	0.00%
2020/02/12	1	16.95	1	17.00	17.00	0	7,732	0.00%
2020/01/07	0.2	17.55	0	0.00	17.55	0.2	7,292	0.00%
2020/01/02	0	0.00	5	17.89	17.80	-5	7,228	-0.07%
2019/12/23	4	18.35	0	0.00	18.35	4	7,295	0.05%
2019/12/20	0	0.00	12	18.40	18.35	-12	7,408	-0.16%
2019/12/18	1	18.35	1	18.50	18.50	0	7,956	0.00%
2019/12/17	4	18.00	1	18.00	18.15	3	7,730	0.04%
2019/12/12	0	0.00	4.1	17.90	17.90	-4.1	7,612	-0.05%
2019/12/11	4	18.05	0	0.00	18.05	4	7,530	0.05%
2019/12/05	0	0.00	8	17.85	17.85	-8	7,403	-0.11%
2019/11/29	0	0.00	4	18.25	17.95	-4	7,682	-0.05%
2019/11/28	4	18.25	4	18.30	18.20	0	7,675	0.00%
2019/11/21	1	17.90	0	0.00	17.90	1	7,521	0.01%
2019/11/18	2	18.00	20	18.00	18.00	-18	7,511	-0.24%
2019/11/13	2	17.75	0	0.00	17.80	2	7,618	0.03%
2019/11/08	1	18.30	0	0.00	18.30	1	7,879	0.01%
2019/11/07	0	0.00	1	18.60	18.25	-1	7,890	-0.01%
2019/11/06	15	18.60	4	18.55	18.55	11	7,739	0.14%
2019/11/05	0	0.00	10	18.35	18.30	-10	7,498	-0.13%
2019/11/04	4	18.05	16	18.15	18.20	-12	7,516	-0.16%
2019/10/29	0	0.00	7	18.05	18.10	-7	7,644	-0.09%
2019/10/25	10	17.90	0	0.00	18.00	10	7,620	0.13%
2019/10/23	10	18.05	1	17.90	17.85	9	7,837	0.11%
2019/10/22	1	17.95	0	0.00	17.95	1	7,750	0.01%
2019/10/16	4	17.53	0	0.00	17.60	4	7,645	0.05%
2019/10/08	0	0.00	2	17.50	17.45	-2	7,639	-0.03%
2019/10/04	1	17.45	0	0.00	17.40	1	7,688	0.01%
2019/10/03	1	17.40	0	0.00	17.35	1	7,655	0.01%
2019/09/26	1	18.10	1	18.00	17.95	0	7,642	0.00%
2019/09/24	32	18.46	8.2	18.68	18.55	23.8	7,378	0.32%
2019/09/23	1	17.95	0	0.00	18.00	1	6,793	0.01%
2019/09/12	4	17.65	0	0.00	17.55	4	6,586	0.06%
2019/09/05	1	17.75	4	17.80	17.80	-3	6,617	-0.05%
2019/08/30	0	0.00	1	17.10	17.20	-1	6,323	-0.02%
2019/08/29	0	0.00	3	16.80	16.75	-3	6,220	-0.05%
2019/08/28	2	16.85	0	0.00	16.85	2	6,205	0.03%
2019/08/23	0	0.00	1	16.90	17.00	-1	6,179	-0.02%
2019/08/22	1	16.75	1	16.75	16.65	0	6,162	0.00%
2019/08/21	0	0.00	1	16.70	16.85	-1	6,201	-0.02%
2019/08/20	5	17.00	0	0.00	16.70	5	6,170	0.08%
2019/08/14	1	17.10	0	0.00	16.90	1	6,007	0.02%
2019/08/12	2	17.60	0	0.00	17.55	2	5,757	0.03%
2019/08/02	2	18.35	0	0.00	18.30	2	5,853	0.03%
2019/07/30	0	0.00	1	19.10	19.00	-1	5,866	-0.02%
2019/07/26	0	0.00	2	19.40	19.35	-2	5,876	-0.03%
2019/07/23	2	19.25	0	0.00	19.10	2	5,699	0.04%
2019/07/19	0	0.00	12	19.20	19.20	-12	5,743	-0.21%
2019/07/15	2	19.30	0	0.00	19.15	2	6,207	0.03%
2019/07/10	1	19.30	1	19.35	19.25	0	6,974	0.00%
2019/07/05	2	19.00	0	0.00	18.90	2	7,145	0.03%
2019/07/04	1	18.90	0	0.00	18.90	1	7,315	0.01%
2019/06/28	0	0.00	1	19.65	19.25	-1	7,394	-0.01%
2019/06/25	1	19.40	0	0.00	19.45	1	7,520	0.01%
2019/06/14	0	0.00	2	19.70	19.25	-2	7,627	-0.03%
2019/05/27	2	18.80	0	0.00	18.70	2	8,354	0.02%
2019/05/21	1	18.75	1	18.80	18.95	0	8,889	0.00%
2019/05/16	1	18.60	0	0.00	18.50	1	8,916	0.01%
2019/05/15	1	18.90	0	0.00	18.75	1	8,915	0.01%
2019/04/30	2	20.98	0	0.00	20.95	2	8,794	0.02%
2019/04/29	0	0.00	4	20.80	20.95	-4	8,767	-0.05%
2019/04/26	0	0.00	2	21.30	21.30	-2	8,833	-0.02%
2019/04/25	2	21.40	0	0.00	21.35	2	8,883	0.02%
2019/04/19	0	0.00	6	21.58	21.70	-6	8,836	-0.07%
2019/04/18	1	21.00	1	21.20	21.05	0	8,467	0.00%
2019/04/10	2	20.75	2	20.55	20.75	0	8,183	0.00%
2019/04/09	0	0.00	5	20.45	20.60	-5	8,059	-0.06%
2019/04/08	0	0.00	2	20.25	20.30	-2	7,955	-0.03%
2019/04/02	0	0.00	10	20.10	20.15	-10	7,890	-0.13%
2019/04/01	2	19.90	0	0.00	19.95	2	7,836	0.03%
2019/03/28	1	19.75	0	0.00	19.70	1	7,753	0.01%
2019/03/21	4	20.76	1	20.55	20.50	3	7,981	0.04%
2019/03/15	0	0.00	5	19.95	20.00	-5	8,236	-0.06%
2019/03/11	5	19.69	3	19.80	19.65	2	8,479	0.02%
2019/03/07	6	20.38	2	20.35	20.15	4	8,719	0.05%
2019/03/05	1	20.65	0	0.00	20.60	1	9,017	0.01%
2019/03/04	3	20.50	2	20.85	20.75	1	9,041	0.01%
2019/02/27	0	0.00	5	20.20	20.35	-5	8,915	-0.06%
2019/02/26	2	20.45	0	0.00	20.30	2	8,914	0.02%
2019/02/25	1	20.35	21	20.35	20.95	-20	8,753	-0.23%
2019/02/19	7	19.55	0	0.00	19.60	7	8,692	0.08%
2019/02/13	10	20.10	0	0.00	20.10	10	9,932	0.10%
2019/01/29	1	19.40	0	0.00	19.40	1	10,471	0.01%
2019/01/25	1	19.50	1	19.60	19.80	0	10,622	0.00%
2019/01/18	1	19.15	3	19.33	19.20	-2	11,094	-0.02%
2019/01/17	1	18.90	0	0.00	19.05	1	11,164	0.01%
2019/01/15	0	0.00	11	19.20	19.35	-11	11,149	-0.10%
2019/01/14	0	0.00	1	18.80	18.95	-1	11,258	-0.01%
2019/01/10	0	0.00	1	19.05	19.05	-1	11,463	-0.01%
2019/01/09	2	18.85	0	0.00	18.90	2	11,595	0.02%
2019/01/04	0	0.00	17	17.90	17.50	-17	12,146	-0.14%
2019/01/03	11	18.44	10	18.85	18.45	1	12,526	0.01%
2018/12/28	0	0.00	10	19.45	19.45	-10	12,592	-0.08%
2018/12/27	0	0.00	0.1	19.20	19.35	-0.1	13,099	0.00%
2018/12/22	0	0.00	1	19.35	19.35	-1	13,505	-0.01%
2018/12/21	2	19.30	0	0.00	19.50	2	13,769	0.01%
2018/12/20	2	19.78	1	19.45	19.50	1	13,784	0.01%
2018/12/13	3	20.05	0	0.00	20.05	3	13,765	0.02%
2018/12/11	0	0.00	5	19.05	18.95	-5	13,847	-0.04%
2018/12/10	1	18.75	0	0.00	18.80	1	13,956	0.01%
2018/12/05	20	19.80	0	0.00	19.80	20	14,347	0.14%
2018/12/03	0	0.00	20	20.40	20.35	-20	14,552	-0.14%
2018/11/30	10	19.80	0	0.00	19.90	10	14,641	0.07%
2018/11/29	20	19.80	0	0.00	19.65	20	14,626	0.14%
2018/11/28	0	0.00	10	19.60	19.90	-10	14,497	-0.07%
2018/11/27	1	19.15	0	0.00	19.25	1	14,484	0.01%
2018/11/26	2	19.35	0	0.00	19.15	2	14,590	0.01%
2018/11/23	10	18.90	0	0.00	19.05	10	15,038	0.07%
2018/11/15	2	19.08	0	0.00	19.05	2	14,769	0.01%
2018/11/14	12	19.18	2	19.30	19.20	10	14,591	0.07%
2018/11/13	4	19.75	0	0.00	19.90	4	14,287	0.03%
2018/11/12	4	20.88	0	0.00	20.25	4	14,089	0.03%
2018/11/07	0	0.00	1	22.70	22.90	-1	13,462	-0.01%
2018/11/02	1	22.65	0	0.00	22.95	1	14,169	0.01%
2018/10/30	1	21.35	2	21.33	21.40	-1	14,415	-0.01%
2018/10/29	1	21.95	0	0.00	21.85	1	14,284	0.01%
2018/10/26	1	22.40	1	22.10	22.00	0	14,302	0.00%
2018/10/18	0	0.00	1	22.35	22.45	-1	14,142	-0.01%
2018/10/16	1	22.25	2	22.25	22.30	-1	14,157	-0.01%
2018/10/15	1	21.70	0	0.00	21.30	1	14,144	0.01%
2018/10/12	2	21.20	1	21.05	21.95	1	14,044	0.01%
2018/10/11	1	20.70	0	0.00	20.65	1	13,991	0.01%
2018/10/09	2	22.98	0	0.00	22.90	2	13,915	0.01%
2018/10/05	2	23.35	0	0.00	23.00	2	13,809	0.01%
2018/10/04	0	0.00	1	24.55	24.30	-1	13,321	-0.01%
2018/10/03	1	25.20	1	24.75	24.85	0	13,325	0.00%
2018/10/02	1	24.90	0	0.00	25.00	1	13,709	0.01%
2018/09/28	0	0.00	3	25.18	25.25	-3	13,728	-0.02%
2018/09/27	1	24.75	0	0.00	24.80	1	13,726	0.01%
2018/09/21	2	24.15	0	0.00	24.05	2	14,197	0.01%
2018/09/17	2	24.90	2	24.25	24.25	0	14,479	0.00%
2018/09/14	3	25.15	3	25.15	25.15	0	14,444	0.00%
2018/09/12	0	0.00	2	25.45	25.05	-2	14,540	-0.01%
2018/09/07	3	25.60	0	0.00	25.45	3	14,927	0.02%
2018/09/06	3	25.00	4	25.55	25.50	-1	15,069	-0.01%
2018/09/04	0	0.00	3	25.55	25.60	-3	15,557	-0.02%
2018/09/03	0	0.00	2	25.60	25.55	-2	16,098	-0.01%
2018/08/30	0	0.00	4	26.06	25.40	-4	17,822	-0.02%
2018/08/24	1	24.40	2	24.25	24.25	-1	19,893	-0.01%
2018/08/16	0	0.00	10	23.95	24.00	-10	21,698	-0.05%
2018/08/15	3	23.40	0	0.00	23.40	3	22,124	0.01%
2018/08/14	0	0.00	8	24.09	24.05	-8	22,260	-0.04%
2018/08/13	3	23.78	0	0.00	23.85	3	22,995	0.01%
2018/08/10	2	24.35	2	24.25	24.25	0	23,400	0.00%
2018/08/08	0	0.00	1	25.75	25.80	-1	23,356	0.00%
2018/08/06	1	26.00	3	25.95	25.65	-2	23,778	-0.01%
2018/08/01	3	24.95	3	25.25	25.25	0	26,184	0.00%
2018/07/27	2	25.50	2	25.20	25.20	0	26,437	0.00%
2018/07/26	7	25.40	0	0.00	25.50	7	26,634	0.03%
2018/07/25	3	25.75	3	25.75	25.65	0	26,737	0.00%
2018/07/23	4	25.43	104	25.39	25.45	-100	26,989	-0.37%	大賣/
2018/07/20	7	25.50	1	25.35	25.35	6	27,194	0.02%
2018/07/17	1	25.10	0	0.00	25.25	1	27,343	0.00%
2018/07/16	0	0.00	5	24.70	24.40	-5	27,309	-0.02%
2018/07/13	1	24.70	1	24.40	24.35	0	28,131	0.00%
2018/07/10	0	0.00	3	24.67	24.50	-3	28,536	-0.01%
2018/07/06	2	22.75	0	0.00	22.85	2	28,257	0.01%
2018/07/05	1	23.25	1	22.95	22.95	0	28,403	0.00%
2018/07/04	1	23.25	0	0.00	23.50	1	28,537	0.00%
2018/06/29	2	24.65	1	24.70	24.90	1	29,094	0.00%
2018/06/26	1	25.00	0	0.00	25.25	1	29,303	0.00%
2018/06/22	0	0.00	1	25.75	25.75	-1	29,380	0.00%
2018/06/19	4	26.65	0	0.00	26.40	4	31,014	0.01%
2018/06/15	0	0.00	1	26.65	26.65	-1	31,194	0.00%
2018/06/13	0	0.00	1	26.20	26.35	-1	31,254	0.00%
2018/06/12	9	26.70	0	0.00	26.40	9	31,401	0.03%
2018/06/11	1	27.40	9	27.34	27.30	-8	31,875	-0.03%
2018/06/08	1	26.85	3	26.85	26.80	-2	31,987	-0.01%
2018/06/07	5	27.55	12	27.84	27.55	-7	31,684	-0.02%
2018/06/06	10	27.10	8	26.47	27.30	2	30,557	0.01%
2018/06/05	8	25.09	5	25.40	25.10	3	29,149	0.01%
2018/06/04	1	24.85	0	0.00	24.85	1	29,884	0.00%
2018/05/29	0	0.00	1	24.00	24.50	-1	32,371	0.00%
2018/05/28	0	0.00	2	24.80	24.55	-2	32,477	-0.01%
2018/05/24	0	0.00	1	25.00	25.05	-1	32,109	0.00%
2018/05/22	0	0.00	16	24.71	24.90	-16	32,719	-0.05%
2018/05/21	1	25.40	1	25.05	24.90	0	33,058	0.00%
2018/05/18	0	0.00	4	24.20	24.10	-4	32,724	-0.01%
2018/05/17	3	23.97	1	23.95	23.90	2	33,086	0.01%
2018/05/16	0	0.00	1	23.90	23.90	-1	33,095	0.00%
2018/05/10	6	24.13	9	23.72	23.70	-3	36,615	-0.01%
2018/05/09	3	23.05	3	23.70	23.70	0	35,934	0.00%
2018/05/08	3	21.40	0	0.00	21.55	3	35,828	0.01%
2018/05/07	0	0.00	4	22.10	21.70	-4	36,142	-0.01%
2018/05/03	3	22.10	0	0.00	22.00	3	38,695	0.01%
2018/04/25	7	23.09	1	23.20	23.00	6	53,404	0.01%
2018/04/24	10	22.87	0	0.00	22.75	10	53,773	0.02%
2018/04/23	2	23.43	5	23.31	23.20	-3	54,996	-0.01%
2018/04/20	6	23.49	3	23.65	24.00	3	55,086	0.01%
2018/04/19	5	23.19	3	23.95	23.65	2	55,136	0.00%
2018/04/17	13	22.02	0	0.00	21.90	13	54,983	0.02%
2018/04/13	5	22.90	0	0.00	22.90	5	55,603	0.01%
2018/04/10	7	22.55	1	22.75	22.55	6	57,323	0.01%
2018/04/09	10	23.15	0	0.00	23.00	10	57,403	0.02%
2018/04/03	20	23.75	1	23.85	23.70	19	57,437	0.03%
2018/04/02	1	24.25	0	0.00	24.30	1	57,245	0.00%
2018/03/31	6	25.06	0	0.00	24.70	6	58,207	0.01%
2018/03/30	10	24.75	0	0.00	24.85	10	58,862	0.02%
2018/03/27	0	0.00	1	25.00	24.85	-1	62,658	0.00%
2018/03/26	1	24.90	0	0.00	24.60	1	62,444	0.00%
2018/03/23	13	24.99	2	25.35	24.85	11	61,998	0.02%
2018/03/22	17	26.74	4	26.29	26.10	13	61,298	0.02%
2018/03/20	0	0.00	10	26.55	26.45	-10	59,976	-0.02%
2018/03/19	2	27.00	0	0.00	26.85	2	59,840	0.00%
2018/03/15	1	26.60	2	26.68	26.70	-1	59,000	0.00%
2018/03/14	22	26.64	2	26.35	26.20	20	58,663	0.03%
2018/03/12	2	26.00	3	25.80	25.70	-1	58,481	0.00%
2018/03/09	1	26.50	4	26.09	26.10	-3	58,214	-0.01%
2018/03/08	8	26.73	3	26.07	25.80	5	57,845	0.01%
2018/03/07	4	26.05	8	26.59	27.05	-4	56,926	-0.01%
2018/03/06	2	25.05	7	25.10	25.00	-5	55,757	-0.01%
2018/03/05	2	24.55	0	0.00	24.40	2	55,642	0.00%
2018/03/02	12	25.14	4	25.18	24.85	8	55,540	0.01%
2018/03/01	17	24.77	5	24.90	24.60	12	55,032	0.02%
2018/02/27	3	24.83	0	0.00	24.60	3	55,200	0.01%
2018/02/26	0	0.00	1	24.45	24.45	-1	55,406	0.00%
2018/02/22	7	25.09	3	25.13	24.85	4	56,286	0.01%
2018/02/21	1	24.40	0	0.00	24.40	1	55,960	0.00%
2018/02/12	0	0.00	2	24.15	24.10	-2	57,165	0.00%
2018/02/09	3	24.13	3	24.37	24.65	0	57,772	0.00%
2018/02/07	1	25.15	2	25.38	24.70	-1	59,361	0.00%
2018/02/06	4	25.30	7	25.24	24.70	-3	60,524	0.00%
2018/02/05	8	26.48	5	25.66	26.50	3	60,878	0.00%
2018/02/02	2	26.78	1	26.05	26.05	1	60,074	0.00%
2018/02/01	1	27.75	0	0.00	27.35	1	58,900	0.00%
2018/01/31	6	27.69	6	27.94	27.65	0	58,646	0.00%
2018/01/30	1	27.35	0	0.00	27.30	1	57,333	0.00%
2018/01/29	3	27.93	0	0.00	27.95	3	56,799	0.01%
2018/01/26	7	28.13	4	27.79	27.60	3	56,122	0.01%
2018/01/25	19	28.81	3	28.63	27.95	16	53,998	0.03%
2018/01/24	8	29.93	5	29.80	30.15	3	51,450	0.01%
2018/01/23	21	31.13	11	32.40	29.80	10	49,119	0.02%
2018/01/22	8	31.49	12.9	31.17	32.20	-4.9	43,535	-0.01%
2018/01/19	14	28.97	10	28.86	29.30	4	40,471	0.01%
2018/01/18	2	27.28	2	27.50	27.20	0	38,265	0.00%
2018/01/17	1	27.15	9	27.11	27.20	-8	37,701	-0.02%
2018/01/16	3	26.03	5	26.08	26.15	-2	36,259	-0.01%
2018/01/15	1	25.85	1	26.20	25.85	0	35,940	0.00%
2018/01/12	1	25.90	0	0.00	26.00	1	35,528	0.00%
2018/01/11	4	25.63	1	25.55	25.70	3	35,145	0.01%
2018/01/10	0	0.00	17	25.53	25.10	-17	34,678	-0.05%
2018/01/09	1	25.30	2	25.28	25.25	-1	34,201	0.00%
2018/01/08	8	25.81	1	25.40	25.65	7	33,842	0.02%
2018/01/05	0	0.00	1	24.20	24.30	-1	32,450	0.00%
2018/01/04	1	24.40	3	24.42	24.20	-2	32,418	-0.01%
2018/01/03	11	23.70	0	0.00	24.10	11	31,918	0.03%