宏碁 (2353)-元大-西屯券商分點個股進出

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－元大-西屯券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-西屯券商分點個股進出
元大-西屯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	1.1	37.16	0	0.00	37.15	1.1	14,222	0.01%
2024/11/20	0.1	37.91	0	0.00	37.80	0.1	14,170	0.00%
2024/11/19	1.2	38.02	1	38.15	38.00	0.2	14,235	0.00%
2024/11/18	3.1	37.78	0	0.00	37.65	3.1	14,197	0.02%
2024/11/15	1.1	37.92	0	0.00	38.00	1.1	14,175	0.01%
2024/11/14	12.1	37.97	4	38.05	37.55	8.1	14,214	0.06%
2024/11/13	1.2	38.21	0	38.50	38.25	1.2	14,076	0.01%
2024/11/12	14.4	38.75	9	38.72	38.40	5.3	14,118	0.04%
2024/11/11	11.1	39.61	2	39.55	39.60	9.1	13,953	0.07%
2024/11/08	7.1	40.72	1.1	41.85	40.40	6	13,791	0.04%
2024/11/07	3.3	41.63	2	41.50	41.90	1.3	13,910	0.01%
2024/11/06	0.1	41.75	3.3	41.48	41.10	-3.2	14,059	-0.02%
2024/11/05	0.1	40.28	1	40.35	40.95	-0.9	14,262	-0.01%
2024/11/01	5.1	39.77	2	40.08	40.05	3.1	15,325	0.02%
2024/10/30	1.4	40.64	0	0.00	40.45	1.4	15,464	0.01%
2024/10/29	2.5	40.45	0	0.00	40.75	2.5	15,664	0.02%
2024/10/28	1.1	41.24	0	0.00	40.95	1.1	15,785	0.01%
2024/10/25	1	41.20	2	41.25	41.30	-1	16,053	-0.01%
2024/10/24	0	0.00	3	41.25	41.20	-3	16,364	-0.02%
2024/10/23	1.1	41.79	1	41.80	41.65	0.1	16,812	0.00%
2024/10/22	1.1	41.85	0	0.00	42.10	1.1	17,237	0.01%
2024/10/21	0	0.00	1.1	42.18	41.65	-1.1	17,684	-0.01%
2024/10/18	5	42.25	5.1	42.40	41.85	-0.1	17,952	0.00%
2024/10/17	0	0.00	7	41.88	42.35	-7	18,154	-0.04%
2024/10/16	1	41.10	0	0.00	41.20	1	18,351	0.01%
2024/10/15	6	41.41	24	41.30	41.55	-18	18,297	-0.10%
2024/10/14	5.1	41.13	0	0.00	41.05	5.1	18,546	0.03%
2024/10/11	1	41.00	36	41.15	41.25	-35	18,866	-0.19%
2024/10/09	24.1	40.15	2	40.50	40.00	22.1	19,284	0.11%
2024/10/08	16.1	40.08	3	40.27	40.00	13.1	20,430	0.06%
2024/10/07	5.2	40.47	1	40.65	40.60	4.2	20,862	0.02%
2024/10/04	32.2	41.15	1	40.80	40.65	31.2	20,841	0.15%
2024/10/01	22.1	41.29	25	42.22	42.25	-2.9	20,684	-0.01%
2024/09/30	3	41.19	0	0.00	40.80	3	20,454	0.01%
2024/09/27	6	41.93	0	0.00	41.65	6	20,418	0.03%
2024/09/26	3	42.52	1	42.55	41.85	2	20,576	0.01%
2024/09/25	0.3	42.34	2	42.35	42.00	-1.7	20,870	-0.01%
2024/09/24	3.2	41.74	1	41.70	42.00	2.2	21,104	0.01%
2024/09/23	0.2	42.17	0	0.00	41.80	0.2	21,684	0.00%
2024/09/20	2.1	42.73	4	42.48	42.10	-1.9	22,137	-0.01%
2024/09/19	1.5	41.84	2	42.15	42.15	-0.5	22,476	0.00%
2024/09/16	1.1	41.80	0	0.00	41.70	1.1	23,644	0.00%
2024/09/13	1	41.85	1	41.85	41.85	0	24,563	0.00%
2024/09/12	0	41.50	2	41.60	41.55	-2	25,019	-0.01%
2024/09/11	3.2	40.66	0	0.00	40.50	3.2	25,409	0.01%
2024/09/10	1	41.25	0	0.00	41.00	1	25,631	0.00%
2024/09/09	0.2	41.38	24	41.19	41.75	-23.8	25,892	-0.09%
2024/09/06	6.1	41.68	7	41.51	42.10	-0.9	26,355	0.00%
2024/09/05	6.5	41.24	1	41.50	40.80	5.4	26,514	0.02%
2024/09/04	7.2	41.54	1	41.55	41.50	6.2	26,720	0.02%
2024/09/03	0	0.00	2	43.55	43.55	-2	26,947	-0.01%
2024/09/02	2	43.62	0	0.00	43.50	2	27,411	0.01%
2024/08/30	0	43.85	0	0.00	43.75	0	28,068	0.00%
2024/08/29	2.1	43.28	1	43.55	43.55	1.1	28,821	0.00%
2024/08/28	3.1	44.46	16	44.33	44.30	-12.9	29,565	-0.04%
2024/08/27	7.2	44.58	5	44.80	44.70	2.2	30,426	0.01%
2024/08/26	20	44.74	8.1	44.79	44.80	11.9	31,416	0.04%
2024/08/23	3	42.68	3	42.82	43.05	0	32,650	0.00%
2024/08/22	4	43.25	4	43.80	43.15	0	34,160	0.00%
2024/08/21	1.5	43.31	7	43.20	43.05	-5.6	36,564	-0.02%
2024/08/19	1	43.05	0	42.95	43.20	1	43,282	0.00%
2024/08/16	9.3	42.80	1	43.15	42.80	8.3	46,142	0.02%
2024/08/15	1.1	42.51	20	42.55	42.55	-18.9	46,393	-0.04%
2024/08/14	0	0.00	16	42.57	42.10	-16	46,572	-0.03%
2024/08/13	11	42.17	1	42.10	42.15	10	46,754	0.02%
2024/08/12	0.1	42.44	10.3	42.45	42.30	-10.1	47,072	-0.02%
2024/08/09	32.1	42.07	3.9	42.23	42.00	28.2	48,152	0.06%
2024/08/08	1	42.50	0	0.00	42.30	1	49,473	0.00%
2024/08/07	12.4	42.24	16	42.50	42.55	-3.7	49,454	-0.01%
2024/08/06	21.2	39.40	11	39.39	40.00	10.1	49,534	0.02%
2024/08/05	12.6	40.95	22	41.18	40.30	-9.4	49,374	-0.02%
2024/08/02	4.2	44.43	2	44.50	44.75	2.2	48,839	0.00%
2024/08/01	8.1	45.23	9	45.41	45.80	-0.9	48,888	0.00%
2024/07/31	9.2	43.94	1	44.00	43.85	8.2	49,339	0.02%
2024/07/30	6.2	43.55	11	43.34	44.20	-4.8	49,437	-0.01%
2024/07/29	7	44.73	0	44.95	44.35	7	49,484	0.01%
2024/07/26	7.1	45.20	2.4	45.48	45.50	4.7	49,374	0.01%
2024/07/23	8.1	46.22	8	46.55	46.00	0.1	49,246	0.00%
2024/07/22	6.1	45.68	25	44.87	46.20	-19	48,979	-0.04%
2024/07/19	4.3	46.30	4	46.18	46.20	0.3	48,629	0.00%
2024/07/18	5.3	46.85	4	46.79	47.10	1.3	48,556	0.00%
2024/07/17	14.1	47.20	42	47.04	46.90	-27.9	48,432	-0.06%
2024/07/16	1.9	47.40	109	47.31	47.35	-107.1	48,375	-0.22%	大賣/鉅額交易
2024/07/15	12	47.09	8.1	47.31	47.25	3.9	49,092	0.01%
2024/07/12	110.1	47.92	117.1	47.75	47.70	-7	49,054	-0.01%	大買/大賣/
2024/07/11	19.5	47.51	24.3	47.67	47.70	-4.8	49,318	-0.01%
2024/07/10	173.7	47.77	52	47.72	46.80	121.7	49,608	0.25%	大買/鉅額交易
2024/07/09	36.1	46.21	6.6	46.65	45.75	29.5	49,149	0.06%
2024/07/08	10	47.01	3	47.02	47.15	7	50,524	0.01%
2024/07/05	18.1	47.65	33	47.58	47.30	-14.9	52,190	-0.03%
2024/07/04	6.2	47.27	1	47.65	47.10	5.2	52,975	0.01%
2024/07/03	0	0.00	2	47.10	47.30	-2	53,067	0.00%
2024/07/02	4.2	46.90	3	46.88	46.80	1.2	53,116	0.00%
2024/07/01	4.1	47.70	8	47.55	47.45	-3.9	52,997	-0.01%
2024/06/28	7.1	47.14	0	0.00	46.85	7.1	52,772	0.01%
2024/06/27	11.2	46.23	9.5	46.77	46.95	1.6	52,629	0.00%
2024/06/26	18.1	46.48	14	46.45	46.40	4.1	52,297	0.01%
2024/06/25	10	46.94	85.1	47.04	46.80	-75.1	52,079	-0.14%
2024/06/24	20.1	47.21	4	47.44	47.00	16.1	51,749	0.03%
2024/06/21	6.1	47.88	17	48.20	48.10	-10.9	51,674	-0.02%
2024/06/20	33.1	47.98	7	48.19	47.95	26.1	51,539	0.05%
2024/06/19	35.5	49.73	13	49.66	49.50	22.4	52,362	0.04%
2024/06/18	21.1	49.48	13	49.36	49.40	8.1	52,192	0.02%
2024/06/17	3.5	50.48	11	50.47	50.50	-7.5	52,051	-0.01%
2024/06/14	18.1	49.75	6	49.71	49.80	12.1	52,187	0.02%
2024/06/13	54.6	49.97	22.4	49.93	50.10	32.2	52,203	0.06%
2024/06/12	24.2	48.82	11	48.85	48.80	13.2	52,292	0.03%
2024/06/11	9.1	49.35	25	48.94	48.80	-15.9	52,225	-0.03%
2024/06/07	19.4	50.05	78.1	49.72	49.65	-58.7	52,480	-0.11%
2024/06/06	13.6	50.64	5.1	50.31	50.60	8.5	52,924	0.02%
2024/06/05	11.6	50.93	21.5	51.10	50.50	-9.9	52,697	-0.02%
2024/06/04	18.1	51.42	15.2	51.29	51.20	2.9	52,456	0.01%
2024/06/03	26.4	53.37	21	53.38	52.50	5.4	51,916	0.01%
2024/05/31	30	52.94	22.2	52.82	52.90	7.9	51,178	0.02%
2024/05/30	61.3	53.38	34.1	53.63	52.50	27.3	50,400	0.05%
2024/05/29	49.7	54.51	65.7	54.44	53.70	-16	50,366	-0.03%
2024/05/28	66.6	57.03	138.3	56.79	56.40	-71.6	48,942	-0.15%	大賣/
2024/05/27	195.1	59.10	128.5	58.88	58.50	66.6	48,325	0.14%	大買/大賣/
2024/05/24	102.1	55.23	86.1	56.04	57.50	16	46,138	0.03%	大買/
2024/05/23	352.1	53.85	148.9	54.00	53.30	203.3	43,788	0.46%	大買/大賣/鉅額交易
2024/05/22	51	52.28	102.5	51.86	53.00	-51.5	39,986	-0.13%	大賣/
2024/05/21	12	48.41	20.1	48.51	48.25	-8.1	37,627	-0.02%
2024/05/20	23	48.09	14	48.14	48.25	9	37,654	0.02%
2024/05/17	28.5	47.56	26.5	47.83	48.15	2	37,949	0.01%
2024/05/16	42.2	48.30	29	48.01	47.80	13.2	38,978	0.03%
2024/05/15	54.2	49.68	109.4	48.90	48.05	-55.2	40,681	-0.14%	大賣/
2024/05/14	129.3	49.23	99.2	49.06	48.90	30.1	40,105	0.08%	大買/
2024/05/13	7	47.39	10	47.68	47.75	-3	38,589	-0.01%
2024/05/10	15.2	47.40	16.7	47.79	47.80	-1.5	38,891	0.00%
2024/05/09	11.3	47.55	5.6	47.50	47.35	5.7	38,763	0.01%
2024/05/08	0	47.05	13.2	47.12	47.15	-13.2	38,867	-0.03%
2024/05/07	14	47.34	6.1	47.03	47.15	7.9	39,172	0.02%
2024/05/06	11.1	47.12	31.5	47.04	47.50	-20.5	39,200	-0.05%
2024/05/03	9.1	45.84	13.1	45.86	45.50	-4	39,474	-0.01%
2024/05/02	4.1	44.50	4.3	44.54	44.65	-0.2	39,962	0.00%
2024/04/30	8	45.38	0	45.55	45.15	8	40,863	0.02%
2024/04/29	1.1	45.45	11	45.62	45.70	-10	41,306	-0.02%
2024/04/26	6.1	44.76	7	44.94	44.55	-0.9	42,223	0.00%
2024/04/25	4.5	44.06	1	43.90	44.40	3.5	42,869	0.01%
2024/04/24	2.1	44.44	3	44.62	44.80	-0.9	43,457	0.00%
2024/04/23	1	43.65	22	44.04	43.50	-21	44,111	-0.05%
2024/04/22	3.1	43.90	2	43.83	43.35	1.1	44,887	0.00%
2024/04/19	42.1	43.68	45.5	42.76	43.80	-3.4	45,475	-0.01%
2024/04/18	35.2	45.21	0	0.00	45.00	35.2	45,964	0.08%
2024/04/17	23.1	45.47	21	45.15	45.05	2.1	46,821	0.00%
2024/04/16	53.3	46.12	32.6	46.31	45.50	20.7	47,117	0.04%
2024/04/15	13.4	47.68	80.8	47.73	47.55	-67.4	48,005	-0.14%
2024/04/12	143.3	49.25	139.6	49.21	48.50	3.7	49,431	0.01%	大買/大賣/
2024/04/11	82.1	49.07	101.1	49.25	51.00	-19	48,813	-0.04%	大賣/
2024/04/10	56.2	47.92	25.2	48.00	47.15	30.9	48,425	0.06%
2024/04/09	2	46.48	3.5	46.62	46.80	-1.5	49,057	0.00%
2024/04/08	3.1	46.10	2.4	45.82	46.05	0.7	50,667	0.00%
2024/04/03	1	46.31	0	0.00	46.10	1	52,684	0.00%
2024/04/02	0	0.00	12.6	46.66	46.70	-12.6	55,848	-0.02%
2024/04/01	7	46.44	3	46.63	46.30	4	58,445	0.01%
2024/03/29	4.1	46.43	13	46.82	46.80	-8.9	60,482	-0.01%
2024/03/28	6	46.54	4	46.68	46.65	2	62,163	0.00%
2024/03/27	1	46.41	4	46.58	46.35	-3	63,078	0.00%
2024/03/26	7	46.10	3	45.63	45.90	4	64,759	0.01%
2024/03/25	10	46.61	9	46.72	46.50	1	67,318	0.00%
2024/03/22	93.1	47.30	63	46.89	45.95	30.1	68,500	0.04%
2024/03/21	31	46.04	19	45.95	46.25	12	67,717	0.02%
2024/03/20	28.3	45.81	10	45.86	45.90	18.3	67,625	0.03%
2024/03/19	10.2	45.32	8	45.50	45.15	2.2	67,501	0.00%
2024/03/18	9.1	45.34	14.5	45.34	45.85	-5.4	67,544	-0.01%
2024/03/15	4	46.20	3	46.07	45.85	1	67,351	0.00%
2024/03/14	15	46.54	24.3	45.93	45.90	-9.3	66,910	-0.01%
2024/03/13	47	46.76	51.4	46.76	46.50	-4.4	66,791	-0.01%
2024/03/12	33.3	46.74	69	46.76	47.05	-35.7	66,219	-0.05%
2024/03/11	15	44.93	3.2	44.89	44.85	11.8	65,533	0.02%
2024/03/08	23.6	45.21	9	44.94	44.50	14.6	65,564	0.02%
2024/03/07	25.1	45.12	32.1	45.35	45.00	-7	65,514	-0.01%
2024/03/06	12.6	45.44	9	45.53	45.35	3.6	65,757	0.01%
2024/03/05	8.1	45.58	7	45.84	45.90	1.1	67,000	0.00%
2024/03/04	44.7	46.63	18	47.48	45.85	26.7	67,670	0.04%
2024/03/01	3.1	45.78	3	45.90	46.00	0.1	67,311	0.00%
2024/02/29	14.1	45.16	4	45.49	45.15	10.1	67,885	0.01%
2024/02/27	6.9	45.69	2.2	46.53	45.50	4.7	67,753	0.01%
2024/02/26	27.1	46.02	0.1	45.90	45.80	26.9	67,961	0.04%
2024/02/23	8.4	46.95	53	46.87	45.75	-44.7	68,310	-0.07%
2024/02/22	34	47.39	12	47.00	46.85	22	68,397	0.03%
2024/02/21	10	47.03	0	0.00	47.25	10	67,928	0.01%
2024/02/20	6	47.15	17.6	47.07	47.40	-11.5	67,678	-0.02%
2024/02/19	95.1	48.21	144	47.71	47.40	-49	67,310	-0.07%	大賣/
2024/02/16	63.8	48.50	64.1	48.30	48.65	-0.3	66,138	0.00%
2024/02/15	35.6	45.83	16	46.04	46.00	19.6	64,378	0.03%
2024/02/05	5	46.40	6	46.14	46.30	-1	63,883	0.00%
2024/02/02	34.2	46.53	62	46.48	45.95	-27.8	63,842	-0.04%
2024/02/01	9	46.48	22	46.39	46.65	-13	63,440	-0.02%
2024/01/31	42	46.57	25	46.69	46.05	17	63,363	0.03%
2024/01/30	35	46.57	16	46.82	47.15	19	63,011	0.03%
2024/01/29	24.3	46.56	25.1	46.15	46.80	-0.7	62,674	0.00%
2024/01/26	30.7	46.42	55.4	46.44	45.70	-24.7	62,502	-0.04%
2024/01/25	58.4	47.29	35	47.53	47.60	23.4	61,620	0.04%
2024/01/24	100.1	47.89	30.1	47.74	47.35	70	61,086	0.11%
2024/01/23	23.2	46.77	50.2	46.98	47.20	-27	59,932	-0.05%
2024/01/22	171.6	46.94	116	46.70	46.75	55.6	59,384	0.09%	大買/大賣/
2024/01/19	62.2	45.63	27.1	45.72	45.95	35.1	58,150	0.06%
2024/01/18	54.3	45.68	28	45.35	45.00	26.3	57,405	0.05%
2024/01/17	27.7	44.95	50.2	45.12	44.75	-22.5	56,682	-0.04%
2024/01/16	25.3	46.30	28	46.43	45.70	-2.7	55,827	0.00%
2024/01/15	28.2	47.08	33.2	46.87	46.25	-5	54,900	-0.01%
2024/01/12	47.5	46.99	36	47.05	47.00	11.5	54,194	0.02%
2024/01/11	64.3	47.89	48.1	48.16	48.40	16.2	52,960	0.03%
2024/01/10	46.5	47.29	57	47.34	47.20	-10.5	52,393	-0.02%
2024/01/09	73.5	48.36	53.9	48.17	47.80	19.6	51,543	0.04%
2024/01/08	78.4	49.50	46	49.06	48.45	32.4	49,739	0.07%
2024/01/05	82.8	48.98	56	48.79	48.25	26.8	47,699	0.06%
2024/01/04	84.6	49.36	83.3	49.77	49.00	1.3	46,353	0.00%
2024/01/03	95.1	50.96	91.2	51.11	50.40	3.9	45,139	0.01%
2024/01/02	185.1	52.65	243.1	52.06	52.30	-58	43,601	-0.13%	大買/大賣/
2023/12/29	125	54.21	98.6	54.27	53.80	26.4	41,984	0.06%	大買/
2023/12/28	198.5	54.65	188.2	54.47	54.00	10.3	40,026	0.03%	大買/大賣/
2023/12/27	118.5	53.39	109	53.20	54.20	9.5	36,916	0.03%	大買/大賣/
2023/12/26	113.2	49.35	93	49.47	50.60	20.2	34,294	0.06%	大買/
2023/12/25	60.1	48.51	116.2	49.05	49.00	-56.1	32,111	-0.17%	大賣/
2023/12/22	65.1	44.45	68.3	44.62	45.30	-3.2	30,108	-0.01%
2023/12/21	74.9	44.09	45	44.16	44.65	29.9	28,900	0.10%
2023/12/20	106.2	42.91	120.3	43.06	44.60	-14.1	26,973	-0.05%	大買/大賣/
2023/12/19	35.5	40.26	55.1	40.28	40.70	-19.6	23,896	-0.08%
2023/12/18	45.3	39.31	55	38.53	38.90	-9.7	22,166	-0.04%
2023/12/15	34	37.12	10.4	37.20	37.00	23.7	21,407	0.11%
2023/12/14	23.1	37.37	13.3	37.54	37.30	9.8	21,252	0.05%
2023/12/13	18	37.01	28	36.88	37.05	-10	21,002	-0.05%
2023/12/12	10.1	36.10	7	36.06	36.10	3.1	20,700	0.01%
2023/12/11	10.1	35.75	11	35.65	35.75	-0.9	20,546	0.00%
2023/12/08	3.1	35.26	11	35.21	35.20	-8	20,423	-0.04%
2023/12/07	1.2	34.86	1	35.10	34.85	0.2	20,366	0.00%
2023/12/06	2	35.13	8	34.94	35.10	-6	20,439	-0.03%
2023/12/05	5	34.21	2	34.65	34.30	3	20,292	0.01%
2023/12/04	5	34.73	3	34.80	34.75	2	20,303	0.01%
2023/12/01	7	34.63	5	34.89	34.85	2	20,171	0.01%
2023/11/30	8	34.78	11	35.05	35.20	-3	19,913	-0.02%
2023/11/29	4	35.35	12	35.04	35.35	-8	18,575	-0.04%
2023/11/28	8	34.83	5	34.93	34.80	3	17,777	0.02%
2023/11/27	15.2	34.68	24	35.12	35.20	-8.8	17,578	-0.05%
2023/11/24	21	34.57	5	35.36	35.50	16	16,844	0.10%
2023/11/23	8	34.68	31	34.88	35.15	-23	16,121	-0.14%
2023/11/22	53	34.51	21	34.63	34.80	32	15,891	0.20%
2023/11/21	8	35.54	18	35.38	35.65	-10	15,694	-0.06%
2023/11/20	1	34.15	3	34.28	34.55	-2	15,468	-0.01%
2023/11/17	4.4	34.28	0	0.00	34.15	4.4	15,555	0.03%
2023/11/16	6	34.43	10	34.97	34.50	-4	15,680	-0.03%
2023/11/15	22	34.83	13	35.39	34.50	9	15,902	0.06%
2023/11/14	15	34.42	18	34.54	35.05	-3	16,116	-0.02%
2023/11/13	4	33.84	3	34.12	33.80	1	16,377	0.01%
2023/11/10	22.6	34.15	7	34.21	34.15	15.6	16,500	0.09%
2023/11/09	4	34.88	2	35.15	35.00	2	16,628	0.01%
2023/11/08	6	35.02	3	35.08	35.20	3	16,728	0.02%
2023/11/07	2	34.38	1	34.35	34.55	1	16,693	0.01%
2023/11/06	5	34.64	13	34.83	34.75	-8	17,010	-0.05%
2023/11/03	14	34.50	8	34.63	34.35	6	17,369	0.03%
2023/11/02	13	34.50	11	34.67	34.65	2	17,523	0.01%
2023/11/01	14	33.84	7	33.89	33.70	7	17,844	0.04%
2023/10/31	2	34.75	8	34.44	34.10	-6	18,018	-0.03%
2023/10/30	4	34.66	5	34.49	34.65	-1	18,345	-0.01%
2023/10/27	2	35.27	2	35.78	35.10	0	18,493	0.00%
2023/10/26	3	35.37	1	35.25	35.30	2	18,991	0.01%
2023/10/25	7	35.82	2	35.90	35.60	5	19,250	0.03%
2023/10/24	14	35.28	7	35.31	35.65	7	19,628	0.04%
2023/10/23	0	35.05	1	35.00	34.80	-1	19,840	-0.01%
2023/10/20	5.5	35.24	3	34.90	35.20	2.5	20,668	0.01%
2023/10/19	11	35.15	19	35.25	35.30	-8	21,701	-0.04%
2023/10/18	9	35.38	13	35.58	35.60	-4	22,237	-0.02%
2023/10/17	1	36.15	0	0.00	36.10	1	22,445	0.00%
2023/10/16	4	36.30	10	36.15	36.15	-6	24,254	-0.02%
2023/10/13	7	36.43	1	36.35	36.35	6	26,934	0.02%
2023/10/12	1	37.15	0	0.00	37.30	1	28,169	0.00%
2023/10/11	2	36.80	2	37.58	36.80	0	28,632	0.00%
2023/10/06	3	37.50	1	37.35	37.55	2	28,997	0.01%
2023/10/05	7	37.44	19	37.48	37.40	-12	29,107	-0.04%
2023/10/04	14	36.36	3	36.37	36.35	11	29,153	0.04%
2023/10/03	6	37.52	16	37.63	37.25	-10	29,160	-0.03%
2023/10/02	15	37.12	14	37.14	37.15	1	28,966	0.00%
2023/09/28	11	36.46	9	36.27	36.30	2	28,908	0.01%
2023/09/27	7	36.75	8.9	36.60	36.85	-1.9	28,880	-0.01%
2023/09/26	4	36.50	4	36.88	36.45	0	29,000	0.00%
2023/09/25	1.5	36.68	3	36.73	36.65	-1.5	29,155	-0.01%
2023/09/22	11.1	36.48	4	36.41	36.70	7.1	29,375	0.02%
2023/09/21	12	36.28	14	36.42	36.35	-2	29,661	-0.01%
2023/09/20	25	36.71	17	36.85	36.60	8	29,877	0.03%
2023/09/19	5.2	36.93	7	36.81	36.85	-1.9	30,024	-0.01%
2023/09/18	5	37.20	32	37.25	37.10	-27	30,633	-0.09%
2023/09/15	39	37.95	7	38.01	37.95	32	31,275	0.10%
2023/09/14	4	37.66	16	37.79	37.80	-12	31,797	-0.04%
2023/09/13	16	37.08	7	37.18	37.05	9	32,776	0.03%
2023/09/12	2	37.20	6	37.85	37.60	-4	33,979	-0.01%
2023/09/11	30	37.09	25.5	37.25	37.05	4.5	34,085	0.01%
2023/09/08	15	37.80	10	38.00	37.60	5	34,227	0.01%
2023/09/07	16	38.31	17.8	38.28	38.00	-1.8	34,428	-0.01%
2023/09/06	16	38.04	22.5	38.12	38.10	-6.5	34,547	-0.02%
2023/09/05	20	37.97	14.4	37.97	38.30	5.6	35,103	0.02%
2023/09/04	8	37.39	15	36.91	37.45	-7	35,240	-0.02%
2023/09/01	7.8	36.54	0	0.00	36.40	7.8	35,511	0.02%
2023/08/31	10	36.18	8	36.00	36.60	2	35,819	0.01%
2023/08/30	8	36.45	7	36.56	36.40	1	36,357	0.00%
2023/08/29	11	35.85	3	36.20	36.20	8	38,069	0.02%
2023/08/28	11.3	35.46	26	36.00	35.75	-14.7	38,088	-0.04%
2023/08/25	24.2	37.01	22	36.42	36.25	2.2	38,075	0.01%
2023/08/24	15.1	38.02	19	38.32	38.00	-3.9	37,856	-0.01%
2023/08/23	12	37.67	14	37.61	37.70	-2	37,610	-0.01%
2023/08/22	10	38.06	10	37.68	37.60	0	37,597	0.00%
2023/08/21	22	38.44	20.1	38.44	37.95	1.9	37,491	0.01%
2023/08/18	9.2	37.84	11	37.57	37.40	-1.8	37,269	0.00%
2023/08/17	21.2	38.09	17	37.99	38.55	4.2	37,019	0.01%
2023/08/16	10.1	37.21	11.2	37.14	37.70	-1.1	36,644	0.00%
2023/08/15	22	37.13	35	37.09	37.05	-13	36,648	-0.04%
2023/08/14	14.2	36.10	10	36.30	36.20	4.2	36,458	0.01%
2023/08/11	5	36.45	9	36.39	36.45	-4	36,393	-0.01%
2023/08/10	27	36.05	28	35.82	35.85	-1	36,276	0.00%
2023/08/09	4	36.56	32	36.36	36.90	-28	36,050	-0.08%
2023/08/08	12.2	36.54	19	36.51	36.70	-6.8	35,944	-0.02%
2023/08/07	23	35.96	25	36.04	36.20	-2	35,735	-0.01%
2023/08/04	18	34.90	51	34.80	34.80	-33	35,442	-0.09%
2023/08/02	21	33.96	33	34.09	33.95	-12	35,183	-0.03%
2023/08/01	6	34.43	8	34.58	34.60	-2	34,950	-0.01%
2023/07/31	23	35.14	12	35.05	35.00	11	35,385	0.03%
2023/07/28	24	35.42	27.5	35.52	35.75	-3.5	35,027	-0.01%
2023/07/27	11.1	36.21	10	36.19	35.85	1.1	34,814	0.00%
2023/07/26	21.1	36.95	25	37.04	36.80	-4	34,530	-0.01%
2023/07/25	30	37.12	21	37.23	37.05	9	34,630	0.03%
2023/07/24	65	36.84	35	37.00	37.05	30	33,963	0.09%
2023/07/21	18	34.84	22	35.25	35.40	-4	33,023	-0.01%
2023/07/20	13	35.62	20.3	35.67	35.30	-7.3	32,626	-0.02%
2023/07/19	105.1	37.85	157	36.93	36.30	-51.9	32,029	-0.16%	大買/大賣/
2023/07/18	55	40.37	40.2	39.75	40.30	14.8	30,405	0.05%
2023/07/17	58.2	35.35	51	36.16	37.50	7.2	27,760	0.03%
2023/07/14	25.1	33.76	17	33.79	34.10	8.1	26,577	0.03%
2023/07/13	30.5	33.99	17.1	33.97	33.15	13.4	26,055	0.05%
2023/07/12	1	33.20	5	33.33	33.25	-4	25,515	-0.02%
2023/07/11	10.5	33.05	15.1	33.07	33.25	-4.6	25,373	-0.02%
2023/07/10	7	32.14	14	32.44	32.20	-7	25,123	-0.03%
2023/07/07	0.1	31.40	4	31.40	31.30	-3.9	24,994	-0.02%
2023/07/06	2	32.05	1	32.15	31.95	1	25,040	0.00%
2023/07/05	2	31.98	11.1	31.90	31.95	-9.1	24,911	-0.04%
2023/07/04	3	31.70	1.5	31.57	31.70	1.5	24,786	0.01%
2023/07/03	5.1	31.86	2	31.93	31.75	3.1	24,736	0.01%
2023/06/30	3	31.35	4	31.33	31.35	-1	24,629	0.00%
2023/06/29	8.2	32.13	3	32.05	32.05	5.2	24,446	0.02%
2023/06/28	8.5	33.46	5	33.43	33.55	3.5	24,322	0.01%
2023/06/27	16.5	33.03	34.5	32.87	32.70	-18	24,062	-0.07%
2023/06/26	39	33.76	22	33.88	34.00	17	23,764	0.07%
2023/06/21	20.5	33.28	26	33.42	33.70	-5.5	23,125	-0.02%
2023/06/20	3.3	32.38	7	32.26	32.65	-3.7	22,450	-0.02%
2023/06/19	36.2	32.09	14	32.20	31.85	22.2	21,879	0.10%
2023/06/16	20	34.24	10.1	34.03	33.35	9.9	20,873	0.05%
2023/06/15	0.1	33.45	1.1	33.58	33.45	-1	19,677	-0.01%
2023/06/14	2	33.40	15.7	33.33	33.35	-13.7	20,014	-0.07%
2023/06/13	10	33.53	103	33.75	33.50	-93	19,763	-0.47%	大賣/
2023/06/12	9.1	33.48	12	33.62	33.55	-2.9	19,509	-0.01%
2023/06/09	48.2	34.65	40.2	34.49	34.20	8	19,198	0.04%
2023/06/08	3	33.65	11.1	33.57	33.75	-8.1	18,551	-0.04%
2023/06/07	7.2	32.48	4.6	32.86	32.95	2.6	18,146	0.01%
2023/06/06	5.2	32.29	17.5	32.25	32.25	-12.4	17,765	-0.07%
2023/06/05	97	33.65	47	33.39	33.10	50	17,333	0.29%
2023/06/02	42	32.57	103.8	33.19	33.95	-61.8	16,220	-0.38%	大賣/
2023/06/01	2	30.65	28	30.62	30.90	-26	14,375	-0.18%
2023/05/31	2	30.65	5	30.60	30.85	-3	14,199	-0.02%
2023/05/30	0	0.00	2.2	30.98	31.00	-2.2	13,858	-0.02%
2023/05/29	1.1	30.80	7	31.04	31.05	-5.9	13,730	-0.04%
2023/05/26	1.4	30.74	7	30.88	30.95	-5.6	13,710	-0.04%
2023/05/25	1	30.55	5.7	30.54	30.95	-4.7	13,509	-0.03%
2023/05/24	4	30.23	2	30.45	30.80	2	13,388	0.01%
2023/05/23	0	30.70	3	30.75	30.75	-3	13,181	-0.02%
2023/05/22	7	30.86	2.9	30.85	30.95	4.1	12,982	0.03%
2023/05/19	5	30.60	9	30.49	30.70	-4	12,731	-0.03%
2023/05/18	2	29.90	12.6	30.10	30.10	-10.6	12,518	-0.08%
2023/05/17	2	30.00	67.8	29.73	30.05	-65.8	12,385	-0.53%
2023/05/16	11	29.84	12	29.90	29.85	-1	12,230	-0.01%
2023/05/15	10	29.80	0	0.00	29.60	10	12,255	0.08%
2023/05/12	34	29.94	21.3	30.12	30.20	12.7	12,121	0.10%
2023/05/11	10	29.48	0	0.00	29.60	10	11,788	0.08%
2023/05/10	1	28.90	9	29.03	29.30	-8	11,654	-0.07%
2023/05/09	12.1	29.03	14	29.11	29.30	-2	11,537	-0.02%
2023/05/08	14	28.70	15.1	28.87	28.90	-1.1	11,530	-0.01%
2023/05/05	31.3	28.61	50	28.54	28.20	-18.7	11,420	-0.16%
2023/05/04	2	30.35	24	30.28	30.35	-22	10,840	-0.20%
2023/05/03	8	30.61	1	30.65	30.75	7	10,762	0.07%
2023/05/02	14	30.58	21	30.44	30.65	-7	10,836	-0.06%
2023/04/28	17	30.14	47.4	30.19	30.25	-30.4	10,854	-0.28%
2023/04/27	9	29.68	1	29.75	29.55	8	10,538	0.08%
2023/04/26	2	29.30	1	29.10	29.50	1	10,320	0.01%
2023/04/25	11.4	29.21	13	29.18	29.00	-1.6	10,076	-0.02%
2023/04/24	13.7	29.55	0.5	29.55	29.40	13.2	9,778	0.13%
2023/04/21	4.1	29.68	10	29.89	29.90	-5.9	9,563	-0.06%
2023/04/20	3	29.62	33	29.65	29.70	-30	9,378	-0.32%
2023/04/19	1.4	29.83	42	29.82	29.80	-40.6	9,330	-0.44%
2023/04/18	4	29.34	0	0.00	29.30	4	9,060	0.04%
2023/04/17	0	0.00	7	29.00	29.40	-7	9,086	-0.08%
2023/04/14	2	28.75	38	28.85	28.95	-36	8,953	-0.40%
2023/04/13	1.3	28.92	2	29.00	29.00	-0.8	8,921	-0.01%
2023/04/12	1	29.00	1	29.10	29.15	0	8,941	0.00%
2023/04/11	0	0.00	6	28.78	28.95	-6	8,865	-0.07%
2023/04/10	0	0.00	1	28.10	28.25	-1	8,708	-0.01%
2023/04/07	5	28.30	1	28.60	28.35	4	8,685	0.05%
2023/04/06	10	28.30	20	28.40	28.50	-10	8,653	-0.12%
2023/03/31	2	28.43	2	28.40	28.15	0	8,543	0.00%
2023/03/30	5	28.38	5.4	28.23	28.40	-0.4	8,447	-0.01%
2023/03/29	2	28.10	7	28.21	28.30	-5	8,479	-0.06%
2023/03/28	1	27.80	6	27.83	27.75	-5	8,350	-0.06%
2023/03/27	3	28.00	3	28.00	27.95	0	8,430	0.00%
2023/03/24	0	0.00	3	27.95	28.00	-3	8,554	-0.04%
2023/03/23	1	27.75	3	27.85	27.95	-2	8,479	-0.02%
2023/03/22	6	27.69	13	27.79	27.75	-7	8,458	-0.08%
2023/03/21	2	27.15	2	27.15	27.30	0	8,483	0.00%
2023/03/20	1	26.70	6	26.65	27.05	-5	8,431	-0.06%
2023/03/17	4	26.54	10	26.49	27.00	-6	8,296	-0.07%
2023/03/16	1	25.65	6	25.80	25.85	-5	7,777	-0.06%
2023/03/15	2	25.70	1	25.80	25.70	1	7,772	0.01%
2023/03/14	1	25.40	12	25.68	25.50	-11	7,834	-0.14%
2023/03/13	0	0.00	16	25.67	25.70	-16	8,132	-0.20%
2023/03/10	0	0.00	2	25.70	25.80	-2	8,030	-0.02%
2023/03/09	1	25.80	0	25.90	25.85	1	8,040	0.01%
2023/03/08	0	0.00	2	25.83	25.90	-2	8,120	-0.02%
2023/03/02	6	25.70	1.3	25.66	25.70	4.7	8,245	0.06%
2023/03/01	0	0.00	5	25.52	25.50	-5	8,276	-0.06%
2023/02/24	2	25.45	0	0.00	25.35	2	8,331	0.02%
2023/02/23	11	25.80	0	0.00	25.85	11	8,330	0.13%
2023/02/22	1	25.35	12	25.54	25.80	-11	8,396	-0.13%
2023/02/20	12	25.68	0	0.00	25.70	12	8,673	0.14%
2023/02/16	0	0.00	7	25.66	25.65	-7	9,062	-0.08%
2023/02/15	1	25.25	11	25.40	25.45	-10	9,175	-0.11%
2023/02/14	2	25.50	6	25.35	25.35	-4	9,252	-0.04%
2023/02/13	0	0.00	1	25.05	25.35	-1	9,357	-0.01%
2023/02/10	5	25.26	0	0.00	25.15	5	9,502	0.05%
2023/02/09	2	25.25	3	25.48	25.55	-1	9,860	-0.01%
2023/02/08	6	25.45	3	25.40	25.45	3	9,936	0.03%
2023/02/07	3	24.95	5	25.16	25.25	-2	9,911	-0.02%
2023/02/06	0	0.00	3	25.10	25.00	-3	9,915	-0.03%
2023/02/03	2.3	24.70	0	0.00	24.70	2.3	9,778	0.02%
2023/02/02	3	24.85	0	0.00	24.95	3	9,763	0.03%
2023/02/01	1	24.50	5	25.00	25.00	-4	9,696	-0.04%
2023/01/31	0	0.00	1	24.80	24.95	-1	9,634	-0.01%
2023/01/30	0	0.00	40	24.75	24.85	-40	9,474	-0.42%
2023/01/17	0	0.00	1	24.45	24.50	-1	9,362	-0.01%
2023/01/13	0	0.00	1	24.10	24.05	-1	9,403	-0.01%
2023/01/12	1	24.05	1	24.05	24.00	0	9,554	0.00%
2023/01/11	0	0.00	1	24.05	24.10	-1	9,666	-0.01%
2023/01/10	1	24.15	3	24.32	24.00	-2	9,827	-0.02%
2023/01/09	10	24.27	10	24.34	24.40	0	9,876	0.00%
2023/01/06	3	24.02	1	24.10	24.10	2	9,993	0.02%
2023/01/05	1	23.85	18	24.00	24.00	-17	10,073	-0.17%
2023/01/04	1	23.70	0	0.00	23.75	1	10,070	0.01%
2023/01/03	3	23.45	3	23.60	23.65	0	10,215	0.00%
2022/12/30	4	23.70	35	23.74	23.55	-31	10,273	-0.30%
2022/12/29	0	0.00	1	23.40	23.45	-1	10,314	-0.01%
2022/12/26	0	0.00	1	23.30	23.25	-1	10,833	-0.01%
2022/12/23	5	23.01	0.1	23.10	23.15	4.9	11,011	0.04%
2022/12/22	0	0.00	1	23.25	23.10	-1	11,338	-0.01%
2022/12/21	10	22.80	0	0.00	22.85	10	11,442	0.09%
2022/12/20	21	22.92	0	0.00	22.70	21	11,472	0.18%
2022/12/16	1	23.00	0	0.00	23.05	1	11,468	0.01%
2022/12/15	0	0.00	1	23.30	23.30	-1	11,449	-0.01%
2022/12/13	1	23.30	0	0.00	23.00	1	11,561	0.01%
2022/12/12	1	23.30	1	23.55	23.55	0	11,418	0.00%
2022/12/09	15	23.63	0	0.00	23.60	15	11,672	0.13%
2022/12/08	0	0.00	1	23.60	23.60	-1	11,779	-0.01%
2022/12/06	6	23.60	6	23.56	23.45	0	11,753	0.00%
2022/12/05	56	24.20	5	24.17	23.90	51	11,711	0.44%
2022/12/02	0	0.00	1.6	24.91	24.95	-1.6	11,540	-0.01%
2022/12/01	2	24.80	5	24.92	24.75	-3	11,711	-0.03%
2022/11/30	3	24.63	1	24.55	24.60	2	11,728	0.02%
2022/11/29	0	0.00	20	24.60	24.60	-20	11,599	-0.17%
2022/11/28	1	24.55	1	24.50	24.40	0	11,648	0.00%
2022/11/24	5	24.80	3	24.88	24.85	2	12,083	0.02%
2022/11/23	0	0.00	4	24.86	24.75	-4	12,127	-0.03%
2022/11/22	1	24.20	4	24.33	24.35	-3	12,241	-0.02%
2022/11/21	17	24.82	7	24.69	24.50	10	12,190	0.08%
2022/11/18	6	25.10	6	25.05	25.05	0	12,113	0.00%
2022/11/17	7	24.84	7	24.94	24.90	0	12,118	0.00%
2022/11/16	0	0.00	2	24.65	24.55	-2	12,090	-0.02%
2022/11/15	1	24.55	0	0.00	24.55	1	12,198	0.01%
2022/11/14	7	24.64	6	24.40	24.70	1	12,240	0.01%
2022/11/11	5	24.44	4	24.50	24.60	1	11,985	0.01%
2022/11/10	1	23.90	45	24.12	24.20	-44	11,821	-0.37%
2022/11/09	3	24.15	3	24.17	24.20	0	11,814	0.00%
2022/11/08	13	24.25	9	23.76	24.05	4	11,774	0.03%
2022/11/07	4	23.06	5	24.10	24.20	-1	11,679	-0.01%
2022/11/04	10	22.50	0	0.00	22.70	10	11,381	0.09%
2022/11/03	0	0.00	2	22.50	22.50	-2	11,483	-0.02%
2022/11/02	0	0.00	6	22.30	22.45	-6	11,455	-0.05%
2022/11/01	1	22.25	0	0.00	22.25	1	11,661	0.01%
2022/10/31	6	22.20	2	22.10	22.10	4	11,954	0.03%
2022/10/28	1	21.70	0	0.00	21.70	1	11,943	0.01%
2022/10/26	0	0.00	1	21.95	21.95	-1	12,038	-0.01%
2022/10/24	0	0.00	6	21.75	21.75	-6	12,207	-0.05%
2022/10/21	13	21.70	2	21.78	21.80	11	12,188	0.09%
2022/10/20	2	21.70	2	22.05	22.40	0	12,216	0.00%
2022/10/19	1	22.10	1	22.25	22.10	0	12,247	0.00%
2022/10/18	0	0.00	4	22.38	22.45	-4	12,255	-0.03%
2022/10/17	15	22.05	12	22.19	22.10	3	12,388	0.02%
2022/10/14	0	0.00	7	21.74	22.05	-7	12,501	-0.06%
2022/10/13	1	21.45	0	0.00	21.20	1	12,648	0.01%
2022/10/12	1	21.50	0	0.00	21.50	1	12,860	0.01%
2022/10/11	10	21.80	15	21.72	21.50	-5	13,115	-0.04%
2022/10/07	4	21.98	2	21.95	21.80	2	13,152	0.02%
2022/10/06	4	22.41	0	0.00	22.40	4	13,319	0.03%
2022/10/05	1	22.65	5	22.37	22.65	-4	13,448	-0.03%
2022/10/04	3	22.30	3	22.10	22.05	0	13,425	0.00%
2022/10/03	1	21.85	4	21.90	21.85	-3	13,375	-0.02%
2022/09/30	3	21.45	3	21.67	21.90	0	13,466	0.00%
2022/09/29	6	21.43	7	21.69	21.85	-1	13,658	-0.01%
2022/09/28	11	21.38	0	0.00	21.15	11	13,474	0.08%
2022/09/27	10	21.30	10	21.45	21.60	0	13,516	0.00%
2022/09/26	1	21.60	1	21.40	21.35	0	13,724	0.00%
2022/09/23	1	22.00	0	0.00	22.10	1	13,850	0.01%
2022/09/22	2	21.98	2	22.13	22.05	0	14,456	0.00%
2022/09/21	0	0.00	1	22.05	22.10	-1	14,740	-0.01%
2022/09/16	2	21.75	1	21.85	21.70	1	15,026	0.01%
2022/09/15	8	22.04	8	22.17	21.95	0	14,933	0.00%
2022/09/14	2	21.90	1	21.95	21.85	1	14,906	0.01%
2022/09/13	6	22.28	0	0.00	22.20	6	14,915	0.04%
2022/09/12	1	22.00	2	22.18	22.20	-1	15,001	-0.01%
2022/09/08	1	20.75	1	21.05	21.75	0	15,116	0.00%
2022/09/07	2	20.78	0	0.00	20.75	2	15,052	0.01%
2022/09/06	4.2	21.50	0	0.00	21.20	4.2	15,076	0.03%
2022/09/02	3	21.62	0	0.00	21.55	3	15,288	0.02%
2022/09/01	1	21.80	2	21.80	21.85	-1	15,527	-0.01%
2022/08/31	2	21.85	0	0.00	22.00	2	15,604	0.01%
2022/08/30	5	21.95	0	0.00	21.95	5	15,461	0.03%
2022/08/29	2	21.95	1	21.95	21.85	1	15,487	0.01%
2022/08/25	1	22.30	0	0.00	22.20	1	15,417	0.01%
2022/08/23	2	22.28	0	0.00	22.10	2	16,405	0.01%
2022/08/22	7	22.48	1	22.70	22.50	6	16,517	0.04%
2022/08/18	3	22.25	6	22.15	22.35	-3	16,391	-0.02%
2022/08/17	105	22.15	6	22.14	22.35	99	16,585	0.60%	大買/
2022/08/15	0	0.00	1	22.05	21.95	-1	16,994	-0.01%
2022/08/12	3	21.87	0	0.00	22.00	3	17,177	0.02%
2022/08/10	3	21.87	1	22.25	21.75	2	17,253	0.01%
2022/08/09	2	22.48	0	0.00	22.50	2	17,180	0.01%
2022/08/08	0	22.45	0	0.00	22.45	0	17,383	0.00%
2022/08/05	3	21.83	0	0.00	21.80	3	17,509	0.02%
2022/08/04	2	22.10	0	0.00	22.20	2	17,331	0.01%
2022/08/03	2	22.10	1	22.05	22.05	1	17,438	0.01%
2022/08/02	0	0.00	1	22.20	22.35	-1	17,472	-0.01%
2022/07/29	0	0.00	0.1	22.70	22.60	-0.1	17,637	0.00%
2022/07/28	0	0.00	1	22.60	22.60	-1	17,485	-0.01%
2022/07/27	1	22.70	1	22.65	22.75	0	17,597	0.00%
2022/07/26	0.1	22.65	1	22.75	22.60	-0.9	17,523	-0.01%
2022/07/25	3	22.92	1.3	22.88	23.05	1.7	17,436	0.01%
2022/07/22	1	22.40	0.6	22.52	22.65	0.5	17,447	0.00%
2022/07/21	0	0.00	0.1	22.30	22.30	-0.1	17,357	0.00%
2022/07/20	3	22.12	2.1	22.23	22.05	1	17,272	0.01%
2022/07/19	1.1	21.60	0	0.00	21.75	1.1	17,240	0.01%
2022/07/18	1	21.90	0	0.00	21.55	1	17,135	0.01%
2022/07/15	1	22.00	1	21.95	22.10	0	17,009	0.00%
2022/07/13	3	22.12	3.1	22.18	22.15	-0.1	16,853	0.00%
2022/07/12	7	21.31	8	21.43	21.40	-1	16,743	-0.01%
2022/07/08	2	21.70	2.1	21.61	21.70	-0.1	16,631	0.00%
2022/07/07	3	21.25	4.3	21.46	21.55	-1.3	16,493	-0.01%
2022/07/06	2.2	20.73	5	20.75	20.65	-2.9	16,402	-0.02%
2022/07/05	3.2	21.14	2	21.13	21.10	1.2	16,360	0.01%
2022/07/04	6.1	20.98	7	21.11	21.05	-1	16,302	-0.01%
2022/07/01	84.2	21.07	80	21.05	20.95	4.2	16,323	0.03%
2022/06/30	9.6	22.11	7	21.87	21.70	2.6	16,202	0.02%
2022/06/29	16.6	25.48	22	25.40	25.30	-5.4	15,654	-0.03%
2022/06/28	2.2	25.96	0	0.00	26.00	2.2	15,300	0.01%
2022/06/27	1	26.15	5	26.30	26.10	-4	15,148	-0.03%
2022/06/24	3.2	26.09	1	26.35	26.00	2.2	14,983	0.01%
2022/06/23	13.2	26.14	3	26.13	26.15	10.2	14,988	0.07%
2022/06/22	1.4	26.36	0	0.00	26.35	1.4	14,958	0.01%
2022/06/21	3	26.55	1	26.90	26.95	2	14,977	0.01%
2022/06/20	14.3	26.68	4	26.33	26.00	10.3	15,110	0.07%
2022/06/17	1.1	26.65	0.1	26.85	26.80	1.1	15,134	0.01%
2022/06/16	31.2	27.21	0	0.00	27.00	31.2	15,100	0.21%
2022/06/15	25	27.34	3	27.38	27.20	22	15,461	0.14%
2022/06/14	4	27.29	0	0.00	27.35	4	15,705	0.03%
2022/06/13	23.1	27.50	1	27.55	27.40	22.1	15,968	0.14%
2022/06/10	7.1	28.01	0	0.00	27.95	7.1	15,936	0.04%
2022/06/09	2	28.38	1	28.65	28.40	1	15,836	0.01%
2022/06/08	5.3	28.56	5	28.50	28.55	0.3	15,768	0.00%
2022/06/07	1.2	28.91	1	28.90	28.85	0.2	15,661	0.00%
2022/06/06	1.2	29.06	0.4	29.10	29.00	0.8	15,801	0.00%
2022/06/02	3.1	29.18	22	29.32	29.05	-18.9	16,040	-0.12%
2022/06/01	1	29.05	0	0.00	29.10	1	16,342	0.01%
2022/05/31	6	29.18	16.1	29.60	29.10	-10.1	16,348	-0.06%
2022/05/30	2	28.75	4	29.00	29.00	-2	15,549	-0.01%
2022/05/27	1	28.60	31.1	28.55	28.60	-30.1	15,414	-0.19%
2022/05/26	4	28.28	1.1	28.30	28.10	2.9	15,438	0.02%
2022/05/25	0	0.00	7.3	27.76	28.00	-7.3	15,938	-0.05%
2022/05/24	2.3	27.42	0	0.00	27.30	2.3	16,145	0.01%
2022/05/23	30.1	27.95	3	27.90	27.85	27.1	15,916	0.17%
2022/05/20	20.3	28.06	5	27.85	27.75	15.3	15,983	0.10%
2022/05/19	0.2	28.27	0	0.00	28.15	0.2	15,830	0.00%
2022/05/18	0	0.00	16	28.69	28.85	-16	15,992	-0.10%
2022/05/17	3	28.58	12.1	28.69	28.55	-9.1	16,185	-0.06%
2022/05/16	5	28.36	11.2	28.38	28.70	-6.2	16,149	-0.04%
2022/05/13	7	28.19	9.2	28.21	28.35	-2.2	16,047	-0.01%
2022/05/12	2.3	27.65	37	27.56	27.35	-34.7	15,797	-0.22%
2022/05/11	36	27.85	7.1	28.05	28.05	28.9	15,768	0.18%
2022/05/10	73	27.90	55.1	27.40	28.00	17.9	15,708	0.11%
2022/05/09	3.2	27.50	1	27.75	27.45	2.2	15,697	0.01%
2022/05/06	0	0.00	1	28.35	28.25	-1	15,722	-0.01%
2022/05/05	5.5	28.54	21	28.51	28.55	-15.5	15,754	-0.10%
2022/05/04	2	28.35	15	28.36	28.55	-13	15,801	-0.08%
2022/05/03	1	27.70	5.1	27.86	28.00	-4.1	16,052	-0.03%
2022/04/29	1	27.75	2	27.78	27.60	-1	16,326	-0.01%
2022/04/28	0	0.00	1	27.50	27.70	-1	16,666	-0.01%
2022/04/27	9	26.94	4	26.94	26.85	5	16,632	0.03%
2022/04/26	0	0.00	0.2	27.52	27.45	-0.2	16,642	0.00%
2022/04/25	16.2	27.19	6	27.06	27.10	10.2	16,637	0.06%
2022/04/22	0.1	28.05	0	0.00	27.90	0.1	16,405	0.00%
2022/04/21	2.2	28.13	0	0.00	28.10	2.2	16,371	0.01%
2022/04/20	0.2	28.32	0	0.00	28.20	0.2	16,345	0.00%
2022/04/19	11	28.40	0	0.00	28.20	11	16,326	0.07%
2022/04/18	1	28.00	1	28.25	28.40	0	16,355	0.00%
2022/04/15	2	28.15	0	0.00	28.10	2	16,347	0.01%
2022/04/14	1	28.35	0	0.00	28.45	1	16,460	0.01%
2022/04/13	1	28.35	1	28.50	28.40	0	16,625	0.00%
2022/04/12	19.1	28.22	1	28.55	28.10	18.1	17,147	0.11%
2022/04/11	2	28.78	0	0.00	28.85	2	17,054	0.01%
2022/04/08	3	28.73	6	28.96	29.00	-3	17,124	-0.02%
2022/04/07	27.1	28.64	0	0.00	28.30	27.1	17,248	0.16%
2022/04/06	7.1	29.18	0	0.00	29.30	7.1	16,977	0.04%
2022/04/01	3.1	29.67	17	29.60	29.65	-14	16,911	-0.08%
2022/03/31	19	30.21	0.1	30.05	29.95	19	16,836	0.11%
2022/03/30	2	30.18	1	30.15	30.25	1	16,806	0.01%
2022/03/29	3	30.17	1	30.05	30.05	2	16,823	0.01%
2022/03/28	10	29.78	13	29.87	30.05	-3	16,949	-0.02%
2022/03/25	0.1	30.20	10	30.24	30.15	-10	16,992	-0.06%
2022/03/24	10.2	30.44	2	30.48	30.30	8.2	17,077	0.05%
2022/03/23	22.1	30.65	12.1	30.82	30.75	10	17,271	0.06%
2022/03/22	8.2	30.55	0.1	30.45	30.60	8.2	17,285	0.05%
2022/03/21	3.1	30.35	10.1	30.23	30.30	-7.1	17,297	-0.04%
2022/03/18	6.1	30.10	26	30.00	30.30	-19.9	17,409	-0.11%
2022/03/17	16.1	29.63	15	29.60	29.65	1.1	17,130	0.01%
2022/03/16	33	29.40	12	29.50	29.70	21	16,828	0.12%
2022/03/15	2	28.90	3	29.02	29.05	-1	16,838	-0.01%
2022/03/14	6	28.60	0	0.00	29.25	6	17,196	0.03%
2022/03/11	1	28.20	1.2	28.36	28.80	-0.2	17,680	0.00%
2022/03/10	1	28.50	5.2	28.43	28.55	-4.2	18,467	-0.02%
2022/03/09	2	27.25	8.1	27.61	27.55	-6.1	19,983	-0.03%
2022/03/08	19	27.03	8.4	27.21	27.20	10.6	20,125	0.05%
2022/03/07	27	27.59	9	27.38	27.55	18	20,574	0.09%
2022/03/04	0	0.00	3.2	28.80	28.70	-3.2	21,344	-0.01%
2022/03/03	0	0.00	2.1	29.03	29.00	-2.1	21,434	-0.01%
2022/03/02	0	0.00	0.1	29.13	29.05	-0.1	21,585	0.00%
2022/03/01	0	0.00	6.3	29.10	29.10	-6.3	21,695	-0.03%
2022/02/25	1	28.80	3	28.80	28.80	-2	21,658	-0.01%
2022/02/24	6.1	29.33	1	28.95	28.90	5.1	21,114	0.02%
2022/02/23	2	30.00	0	0.00	30.00	2	20,981	0.01%
2022/02/22	11.1	29.60	10	29.69	29.70	1.1	21,035	0.01%
2022/02/21	4	29.95	2.2	29.96	30.15	1.8	20,922	0.01%
2022/02/18	10	29.84	10.2	30.05	30.05	-0.1	20,944	0.00%
2022/02/17	2	29.40	19.2	29.41	29.90	-17.2	20,761	-0.08%
2022/02/16	6	28.95	0.2	29.02	28.90	5.8	20,521	0.03%
2022/02/14	0.3	28.58	0	0.00	28.60	0.3	20,458	0.00%
2022/02/11	3	28.80	1	28.80	28.85	2	20,402	0.01%
2022/02/10	9	29.07	10	29.07	29.10	-1	20,500	0.00%
2022/02/09	4	28.83	0	0.00	28.85	4	20,550	0.02%
2022/02/08	2	28.65	0	0.00	28.75	2	20,599	0.01%
2022/02/07	2	28.55	1.4	28.86	28.90	0.7	20,777	0.00%
2022/01/26	8.1	28.48	2	28.58	28.35	6.1	20,693	0.03%
2022/01/25	17.4	28.49	0	0.00	28.50	17.4	20,611	0.08%
2022/01/24	2	29.15	9	28.95	29.45	-7	20,243	-0.03%
2022/01/21	25.5	29.50	24.1	29.59	29.50	1.4	20,024	0.01%
2022/01/20	8.1	30.46	0	0.00	30.50	8.1	19,623	0.04%
2022/01/19	1	30.65	5.2	30.66	30.70	-4.2	19,579	-0.02%
2022/01/18	4	30.58	1	30.50	30.50	3	19,477	0.02%
2022/01/17	0.3	30.35	9	30.33	30.45	-8.7	19,351	-0.04%
2022/01/14	3.1	30.27	3	30.20	30.35	0.1	19,501	0.00%
2022/01/13	0	0.00	1.1	30.60	30.60	-1.1	19,878	-0.01%
2022/01/12	3	30.48	1.2	30.19	30.15	1.8	20,179	0.01%
2022/01/11	8	30.24	6.9	30.37	30.45	1.1	20,198	0.01%
2022/01/10	6	30.02	5	30.05	30.25	1	20,199	0.00%
2022/01/07	3.3	29.93	3	30.03	30.10	0.3	20,249	0.00%
2022/01/06	10	30.61	6.1	30.39	30.45	3.9	20,079	0.02%
2022/01/05	21.3	30.84	23.4	30.85	31.05	-2.1	19,804	-0.01%
2022/01/04	10	30.35	5.6	30.22	30.25	4.4	19,260	0.02%
2022/01/03	5.2	30.25	4	30.29	30.10	1.2	19,172	0.01%
2021/12/30	5	30.41	2	30.15	30.45	3	19,087	0.02%
2021/12/29	8	30.11	8.1	30.13	30.15	-0.1	18,980	0.00%
2021/12/28	1.1	30.15	3	30.05	30.15	-2	19,000	-0.01%
2021/12/27	2.1	29.95	117	29.91	29.90	-114.9	19,040	-0.60%	大賣/鉅額交易
2021/12/24	2	29.88	3	29.82	29.85	-1	19,192	-0.01%
2021/12/23	3	29.95	9	29.88	29.95	-6	19,235	-0.03%
2021/12/22	4	30.09	7	30.06	30.05	-3	19,262	-0.02%
2021/12/21	3	30.05	18.3	30.07	30.00	-15.3	19,160	-0.08%
2021/12/20	8	29.84	6.1	30.00	30.05	1.9	19,120	0.01%
2021/12/17	9	29.66	10.1	29.77	30.00	-1.1	19,003	-0.01%
2021/12/16	11	29.58	9.1	29.64	29.65	1.9	18,754	0.01%
2021/12/15	6	29.09	5	28.99	29.10	1	18,693	0.01%
2021/12/14	10.1	28.73	6	28.70	28.75	4.1	18,900	0.02%
2021/12/13	3.1	29.46	13	29.31	29.20	-9.9	18,773	-0.05%
2021/12/10	2.1	29.78	8.5	29.83	29.75	-6.4	18,637	-0.03%
2021/12/09	10	29.98	10	29.81	30.00	0	18,531	0.00%
2021/12/08	14	30.14	7	30.37	29.90	7	18,178	0.04%
2021/12/07	28.1	30.32	17.2	30.11	30.30	10.9	17,659	0.06%
2021/12/06	31.3	29.67	19	29.91	29.75	12.3	17,088	0.07%
2021/12/03	24	29.83	88.2	29.55	30.15	-64.2	16,450	-0.39%
2021/12/02	2	28.18	5	28.16	28.10	-3	14,780	-0.02%
2021/12/01	19.1	28.00	2	28.25	28.10	17.1	14,453	0.12%
2021/11/30	18.5	28.41	20.5	28.79	27.70	-2	13,765	-0.01%
2021/11/29	4	27.69	7.4	27.63	27.80	-3.4	12,761	-0.03%
2021/11/26	9	27.79	12.6	27.65	27.45	-3.6	12,576	-0.03%
2021/11/25	5	27.77	1.1	27.71	27.90	3.9	12,391	0.03%
2021/11/24	2	27.43	5.4	27.28	27.45	-3.4	12,229	-0.03%
2021/11/23	3.2	27.04	9.3	26.87	26.85	-6.1	12,198	-0.05%
2021/11/22	4	27.25	4	27.23	27.00	0	12,251	0.00%
2021/11/19	1.1	27.70	11	27.65	27.65	-9.9	12,030	-0.08%
2021/11/18	2	27.53	2.1	27.57	27.55	-0.1	11,955	0.00%
2021/11/17	4	27.25	4.1	27.15	27.25	-0.1	11,841	0.00%
2021/11/16	13	27.17	1	27.20	27.20	12	11,816	0.10%
2021/11/15	1.2	26.97	0	0.00	27.00	1.2	11,945	0.01%
2021/11/12	4	26.73	3	26.77	26.80	1	12,130	0.01%
2021/11/11	2	26.68	0	0.00	26.50	2	12,416	0.02%
2021/11/10	1	26.85	0.8	26.60	26.60	0.2	12,721	0.00%
2021/11/09	1	26.75	0	0.00	26.80	1	12,982	0.01%
2021/11/08	0	0.00	2	26.50	26.45	-2	13,086	-0.02%
2021/11/05	3	26.15	0	0.00	26.20	3	13,270	0.02%
2021/11/04	1	26.80	13.3	26.85	26.55	-12.3	13,280	-0.09%
2021/11/03	0	0.00	1	26.30	26.45	-1	13,223	-0.01%
2021/11/02	7	26.54	2	26.27	26.20	5	13,522	0.04%
2021/11/01	0	0.00	4	26.08	26.20	-4	14,922	-0.03%
2021/10/29	1	26.15	3	26.05	26.00	-2	15,115	-0.01%
2021/10/28	0	0.00	8	26.25	26.30	-8	15,207	-0.05%
2021/10/27	0	0.00	0.4	26.41	26.40	-0.4	15,369	0.00%
2021/10/26	0	0.00	0	26.50	26.70	0	15,520	0.00%
2021/10/22	8	26.55	4.1	26.29	26.25	3.9	15,768	0.02%
2021/10/21	7	26.26	14.2	26.79	26.95	-7.2	15,767	-0.05%
2021/10/20	6	26.06	12	26.10	26.30	-6	15,744	-0.04%
2021/10/19	2	25.38	2	25.35	25.45	0	15,405	0.00%
2021/10/18	1	25.15	31	25.19	25.30	-30	15,570	-0.19%
2021/10/15	3	24.97	8	25.02	25.15	-5	15,657	-0.03%
2021/10/14	2.1	24.77	6	24.89	24.80	-3.9	15,841	-0.02%
2021/10/13	1	24.75	1	24.65	24.55	0	15,907	0.00%
2021/10/12	0	0.00	1	24.50	24.55	-1	16,019	-0.01%
2021/10/08	1	24.60	5	24.75	24.65	-4	16,168	-0.02%
2021/10/07	1	24.45	6	24.43	24.60	-5	16,316	-0.03%
2021/10/06	5	23.95	9.1	23.88	23.95	-4.1	16,512	-0.02%
2021/10/05	2	23.50	1	23.70	23.80	1	16,607	0.01%
2021/10/04	4	23.90	0.1	24.15	23.85	3.9	17,080	0.02%
2021/10/01	10.5	24.34	3	24.57	24.40	7.5	17,134	0.04%
2021/09/29	3	24.73	6	24.75	24.75	-3	17,030	-0.02%
2021/09/28	1.6	25.00	0	25.00	25.10	1.6	17,096	0.01%
2021/09/27	0.2	25.00	0	0.00	25.10	0.2	17,265	0.00%
2021/09/24	7.1	24.86	0	0.00	24.70	7.1	17,480	0.04%
2021/09/23	2	24.68	2	24.70	24.70	0	17,753	0.00%
2021/09/22	7	24.64	2	24.60	24.65	5	18,388	0.03%
2021/09/17	19	24.88	11	24.95	25.20	8	18,499	0.04%
2021/09/16	3	24.47	4	24.55	24.45	-1	18,298	-0.01%
2021/09/15	2	24.75	2	24.65	24.65	0	18,389	0.00%
2021/09/14	3.1	24.94	1	25.10	24.75	2.1	18,494	0.01%
2021/09/13	4	24.96	4	24.90	24.85	0	19,166	0.00%
2021/09/10	1	24.95	6	25.05	25.05	-5	19,364	-0.03%
2021/09/09	5	25.00	6	24.94	24.95	-1	19,723	-0.01%
2021/09/08	3	24.65	0	0.00	24.50	3	19,836	0.02%
2021/09/07	1	24.90	1	25.20	25.20	0	19,987	0.00%
2021/09/06	1	25.30	1	25.15	25.00	0	20,276	0.00%
2021/09/03	0.1	25.25	0	0.00	25.30	0.1	20,419	0.00%
2021/09/02	1	25.10	1	25.00	24.90	0	20,695	0.00%
2021/09/01	1	25.35	4	25.14	25.60	-3	20,690	-0.01%
2021/08/31	0	25.00	0	0.00	25.20	0	20,680	0.00%
2021/08/30	1	24.95	0	0.00	25.00	1	20,976	0.00%
2021/08/27	8	24.98	4.3	24.87	25.00	3.7	21,105	0.02%
2021/08/26	2	24.85	1	24.75	24.65	1	21,210	0.00%
2021/08/25	0	0.00	1	24.85	25.20	-1	21,289	0.00%
2021/08/24	21	24.90	1	25.00	24.80	20	21,442	0.09%
2021/08/23	2	24.75	4	24.81	24.90	-2	21,685	-0.01%
2021/08/20	2.4	24.53	2	24.65	24.35	0.4	21,919	0.00%
2021/08/19	39	24.64	10.2	24.62	24.45	28.8	22,461	0.13%
2021/08/18	15.2	25.02	15.1	25.14	25.40	0.1	22,629	0.00%
2021/08/17	1	25.10	2	25.13	25.15	-1	22,652	0.00%
2021/08/16	22	24.52	20.1	24.33	24.35	1.9	22,447	0.01%
2021/08/13	10.1	25.27	11	25.14	25.05	-0.9	22,550	0.00%
2021/08/12	15	25.70	3	25.65	25.70	12	23,604	0.05%
2021/08/11	5	26.15	17	26.25	26.05	-12	24,122	-0.05%
2021/08/10	4	26.86	2	26.65	26.60	2	24,619	0.01%
2021/08/09	13	27.04	2	27.00	27.00	11	24,955	0.04%
2021/08/06	14	27.60	53	27.55	27.50	-39	25,101	-0.16%
2021/08/05	100.5	28.64	12	29.13	27.95	88.5	25,535	0.35%
2021/08/04	1	27.20	5.3	27.26	27.60	-4.3	25,263	-0.02%
2021/08/03	5	27.35	0	0.00	27.25	5	25,663	0.02%
2021/08/02	2	27.55	6.1	27.53	27.75	-4.1	26,025	-0.02%
2021/07/30	2	27.05	1	27.20	27.20	1	27,443	0.00%
2021/07/29	3	27.47	1	27.10	27.10	2	28,365	0.01%
2021/07/28	2	27.70	0	0.00	27.35	2	28,601	0.01%
2021/07/27	1	27.65	7	27.54	27.90	-6	29,142	-0.02%
2021/07/26	14	27.47	14	27.72	27.65	0	29,510	0.00%
2021/07/23	8	26.96	4	27.08	27.10	4	29,359	0.01%
2021/07/22	9.1	26.83	7	26.71	26.75	2.1	29,427	0.01%
2021/07/21	5.1	27.17	11	27.16	27.00	-5.9	29,313	-0.02%
2021/07/20	22	27.43	3.1	27.50	27.25	18.9	29,239	0.06%
2021/07/19	0	0.00	21	28.05	28.00	-21	29,188	-0.07%
2021/07/16	1	27.85	10	27.76	27.90	-9	29,758	-0.03%
2021/07/15	4.2	27.76	0.1	27.85	27.70	4.1	30,008	0.01%
2021/07/14	11.1	27.96	22	27.78	27.70	-10.9	30,509	-0.04%
2021/07/13	18.6	28.41	1	28.25	28.20	17.6	31,107	0.06%
2021/07/12	9.4	28.64	2	28.65	28.55	7.4	31,597	0.02%
2021/07/09	21	28.86	16	28.65	28.55	5	31,877	0.02%
2021/07/08	2.1	28.64	22	28.87	28.50	-19.9	31,975	-0.06%
2021/07/07	4	28.78	12.1	28.89	28.75	-8.1	32,364	-0.03%
2021/07/06	4.1	28.93	1	28.75	28.90	3.1	32,554	0.01%
2021/07/05	12.4	28.77	4	29.00	28.95	8.4	32,801	0.03%
2021/07/02	6	28.71	5	28.69	28.65	1	32,975	0.00%
2021/07/01	49.3	28.96	1	28.80	28.75	48.3	33,122	0.15%
2021/06/30	6.1	29.29	36	29.39	29.30	-29.9	33,022	-0.09%
2021/06/29	31.1	30.81	1	30.90	30.70	30.1	32,881	0.09%
2021/06/28	5.1	31.36	0	0.00	31.40	5.1	32,515	0.02%
2021/06/25	30.1	31.12	1	31.25	31.15	29.1	32,601	0.09%
2021/06/24	15	30.60	0	0.00	30.85	15	32,808	0.05%
2021/06/23	0	0.00	4	30.75	30.80	-4	33,642	-0.01%
2021/06/22	19.1	31.04	13	31.13	30.80	6.1	34,408	0.02%
2021/06/21	12.1	31.77	1	32.05	31.55	11.1	34,320	0.03%
2021/06/18	4.1	31.96	11	31.95	32.05	-6.9	34,959	-0.02%
2021/06/17	32	31.51	0	0.00	31.60	32	35,671	0.09%
2021/06/16	53	31.65	10.1	31.77	31.70	43	38,062	0.11%
2021/06/15	52	30.80	6	30.83	30.90	46	39,181	0.12%
2021/06/11	2.5	31.43	0	0.00	31.30	2.5	39,198	0.01%
2021/06/09	2	31.25	8	31.11	31.05	-6	39,127	-0.02%
2021/06/08	0	0.00	3	31.48	31.65	-3	39,270	-0.01%
2021/06/07	20	31.37	3	31.35	31.35	17	39,611	0.04%
2021/06/04	14	32.14	5	32.18	32.10	9	39,500	0.02%
2021/06/03	8	32.03	6	32.02	32.15	2	39,546	0.01%
2021/06/02	11.1	31.79	8	31.55	31.55	3.1	39,721	0.01%
2021/06/01	0	0.00	11	32.03	31.95	-11	39,913	-0.03%
2021/05/31	1	31.75	6	31.60	31.90	-5	40,016	-0.01%
2021/05/28	13	31.82	13	31.85	31.80	0	39,887	0.00%
2021/05/27	25.1	31.41	2	31.50	31.60	23.1	39,876	0.06%
2021/05/26	5	31.95	22	31.90	32.15	-17	40,122	-0.04%
2021/05/25	24	31.49	12	31.38	31.35	12	40,552	0.03%
2021/05/24	5	30.77	8	30.88	31.05	-3	40,772	-0.01%
2021/05/21	17	31.02	19	31.04	30.90	-2	40,877	0.00%
2021/05/20	49	32.16	48.2	31.75	30.65	0.8	40,827	0.00%
2021/05/19	26	30.29	14	30.29	30.30	12	40,031	0.03%
2021/05/18	32	29.38	32	29.19	29.70	0	39,668	0.00%
2021/05/17	60	27.95	104	28.45	28.25	-44	39,414	-0.11%	大賣/
2021/05/14	4	29.69	3	29.95	29.35	1	39,540	0.00%
2021/05/13	2.1	30.34	5	30.46	29.90	-2.9	40,460	-0.01%
2021/05/12	26	31.50	93	31.31	31.45	-67	40,182	-0.17%
2021/05/11	23.5	33.75	15	34.34	33.30	8.5	40,108	0.02%
2021/05/10	65	34.64	78	35.08	35.20	-13	40,688	-0.03%
2021/05/07	43	34.71	13.1	34.64	34.15	29.9	42,911	0.07%
2021/05/06	29	34.77	42.2	34.73	35.00	-13.2	46,427	-0.03%
2021/05/05	6	32.78	12	32.29	31.85	-6	48,319	-0.01%
2021/05/04	19	31.83	68	31.55	31.85	-49	48,039	-0.10%
2021/05/03	27	33.11	31.4	32.68	32.25	-4.4	47,513	-0.01%
2021/04/29	17	34.70	17.6	34.73	34.30	-0.6	47,090	0.00%
2021/04/28	18	34.59	6.2	34.66	34.60	11.8	47,154	0.02%
2021/04/27	0.2	34.40	7	34.44	34.65	-6.8	47,750	-0.01%
2021/04/26	4.2	34.54	1	34.60	34.50	3.2	47,749	0.01%
2021/04/23	10	34.29	1.4	34.17	34.50	8.7	47,807	0.02%
2021/04/22	56	34.62	77	34.22	34.20	-21	47,909	-0.04%
2021/04/21	21	35.38	4	35.44	35.35	17	47,621	0.04%
2021/04/20	57	35.08	25.1	35.02	35.00	31.9	47,994	0.07%
2021/04/19	92.4	34.75	30	34.47	34.45	62.4	48,019	0.13%
2021/04/16	37	33.70	185.4	33.62	34.15	-148.4	47,787	-0.31%	大賣/鉅額交易
2021/04/15	28.1	32.79	15	33.00	33.00	13.1	48,237	0.03%
2021/04/14	16	31.91	49	32.07	32.50	-33	48,047	-0.07%
2021/04/13	110	33.43	108.5	32.79	31.70	1.5	47,748	0.00%	大買/大賣/
2021/04/12	27	32.26	26	32.35	32.55	1	47,671	0.00%
2021/04/09	8	32.08	0	0.00	32.10	8	47,505	0.02%
2021/04/08	22	32.40	9	32.10	32.50	13	47,251	0.03%
2021/04/07	10	32.08	35	32.01	31.85	-25	46,973	-0.05%
2021/04/06	3	31.80	8.1	31.79	31.75	-5.1	46,721	-0.01%
2021/04/01	16	31.57	6.1	31.41	31.65	9.9	46,607	0.02%
2021/03/31	0	31.40	20	31.38	31.45	-20	46,427	-0.04%
2021/03/30	2	31.38	1.1	31.48	31.60	0.9	46,196	0.00%
2021/03/29	4	31.03	10	30.86	31.25	-6	45,933	-0.01%
2021/03/26	31.3	30.86	1	30.70	30.80	30.3	45,730	0.07%
2021/03/25	16	31.66	36	31.83	31.95	-20	44,765	-0.04%
2021/03/24	15	31.21	11	31.21	31.00	4	43,984	0.01%
2021/03/23	19.2	31.10	29	30.70	30.95	-9.8	43,561	-0.02%
2021/03/22	19	29.89	26.1	29.76	30.05	-7.1	43,012	-0.02%
2021/03/19	11.6	29.47	100	29.86	30.40	-88.5	42,511	-0.21%
2021/03/18	43	28.84	51	28.62	28.40	-8	40,058	-0.02%
2021/03/17	7	27.59	4	27.70	27.60	3	38,962	0.01%
2021/03/16	1	27.90	22	27.68	27.90	-21	39,175	-0.05%
2021/03/15	3	27.62	8	27.54	27.70	-5	40,534	-0.01%
2021/03/12	42	27.50	4.2	27.59	27.55	37.8	40,653	0.09%
2021/03/11	3	27.20	19	27.20	27.35	-16	40,739	-0.04%
2021/03/10	7	27.13	2	27.28	26.90	5	40,773	0.01%
2021/03/09	7	26.84	10	26.90	27.00	-3	41,028	-0.01%
2021/03/08	4	26.83	12	26.93	27.05	-8	41,289	-0.02%
2021/03/05	1	26.15	2	26.35	26.40	-1	41,120	0.00%
2021/03/04	12	26.83	6	26.75	26.60	6	41,211	0.01%
2021/03/03	13	26.55	29.1	26.46	27.00	-16.1	41,227	-0.04%
2021/03/02	3	26.68	9	26.90	26.50	-6	41,157	-0.01%
2021/02/26	32.2	26.98	6	27.28	26.85	26.2	41,034	0.06%
2021/02/25	16	27.55	30	27.49	27.90	-14	40,450	-0.03%
2021/02/24	19	26.89	5	26.99	26.95	14	39,919	0.04%
2021/02/23	1	26.90	8	26.81	26.90	-7	39,553	-0.02%
2021/02/22	17	26.84	5	26.95	26.65	12	39,509	0.03%
2021/02/19	25	27.16	16	27.23	26.95	9	39,411	0.02%
2021/02/18	12.1	26.69	38	26.53	26.95	-25.9	39,101	-0.07%
2021/02/17	43	26.51	12	26.51	26.50	31	38,878	0.08%
2021/02/05	26	26.26	26	26.42	26.50	0	38,576	0.00%
2021/02/04	49	26.03	50	26.34	25.90	-1	38,195	0.00%
2021/02/03	21	25.66	6	25.74	25.65	15	37,463	0.04%
2021/02/02	36	25.55	3	25.88	25.35	33	37,684	0.09%
2021/02/01	17	26.45	19	26.23	25.75	-2	37,025	-0.01%
2021/01/29	76	28.42	56	27.45	27.05	20	36,157	0.06%
2021/01/28	80	27.35	107.3	27.28	28.15	-27.2	33,969	-0.08%	大賣/
2021/01/27	31.2	26.07	112	26.27	26.40	-80.8	29,605	-0.27%	大賣/
2021/01/26	3	24.12	2	24.08	24.00	1	26,763	0.00%
2021/01/25	0	0.00	9	23.90	24.10	-9	26,811	-0.03%
2021/01/22	17	23.93	9.7	23.83	23.90	7.3	26,997	0.03%
2021/01/21	24	23.64	9.1	23.97	24.00	15	27,148	0.06%
2021/01/20	24	23.58	7	23.98	23.75	17	26,988	0.06%
2021/01/19	8	24.54	0.1	24.65	24.35	8	26,683	0.03%
2021/01/18	7.1	24.63	32	24.61	24.55	-24.9	27,312	-0.09%
2021/01/15	14	25.34	62.3	24.99	24.90	-48.3	28,044	-0.17%
2021/01/14	37	25.56	19.3	25.43	25.30	17.8	28,309	0.06%
2021/01/13	46	25.49	16	25.51	25.65	30	28,292	0.11%
2021/01/12	8	25.03	33	25.12	25.05	-25	28,188	-0.09%
2021/01/11	46.2	24.96	3	24.90	24.90	43.2	27,889	0.15%
2021/01/08	10.5	24.43	41	24.56	24.90	-30.5	27,998	-0.11%
2021/01/07	4	23.66	4	23.95	24.00	0	26,915	0.00%
2021/01/06	5	23.99	3	23.45	23.55	2	26,884	0.01%
2021/01/05	11	24.08	9	24.11	24.15	2	26,859	0.01%
2021/01/04	10	23.80	4	23.80	23.75	6	26,670	0.02%
2020/12/31	1	23.65	0	0.00	23.65	1	26,821	0.00%
2020/12/30	1	23.65	2	23.70	23.75	-1	26,864	0.00%
2020/12/29	2	23.95	21.1	23.70	23.70	-19.1	26,989	-0.07%
2020/12/28	21	23.85	1	23.80	23.90	20	27,099	0.07%
2020/12/25	1	23.95	5	23.70	23.75	-4	27,134	-0.01%
2020/12/24	0	0.00	5	23.72	23.70	-5	27,268	-0.02%
2020/12/23	6	23.45	3	23.40	23.50	3	27,518	0.01%
2020/12/22	0	0.00	1	23.55	23.55	-1	27,887	0.00%
2020/12/21	1	23.90	5	24.05	24.10	-4	28,044	-0.01%
2020/12/18	3	24.28	36.1	24.30	24.15	-33.1	28,096	-0.12%
2020/12/17	1	23.90	2	24.08	24.30	-1	28,150	0.00%
2020/12/16	9	24.36	3	24.38	24.25	6	28,286	0.02%
2020/12/15	0	0.00	8	24.23	24.10	-8	28,208	-0.03%
2020/12/14	9	23.71	1	23.70	23.65	8	27,887	0.03%
2020/12/11	4	24.06	16	23.82	23.80	-12	28,527	-0.04%
2020/12/10	14	24.57	19	24.47	24.20	-5	29,391	-0.02%
2020/12/09	62	24.72	79	24.88	24.90	-17	29,474	-0.06%
2020/12/07	4	23.23	7	23.34	23.20	-3	29,832	-0.01%
2020/12/04	32	23.47	5	23.40	23.50	27	30,317	0.09%
2020/12/03	17	23.78	5	23.86	23.70	12	30,336	0.04%
2020/12/02	30	23.47	9	23.38	23.50	21	30,440	0.07%
2020/12/01	3	23.00	5	22.92	23.00	-2	30,240	-0.01%
2020/11/30	9	23.04	1	22.80	23.15	8	30,295	0.03%
2020/11/27	4	23.10	8	23.05	23.10	-4	30,160	-0.01%
2020/11/26	5	22.80	8	22.78	22.85	-3	30,512	-0.01%
2020/11/25	5	22.75	2	22.65	22.70	3	31,054	0.01%
2020/11/24	7	23.09	0	0.00	22.85	7	31,298	0.02%
2020/11/23	10	23.07	12	23.01	23.15	-2	31,330	-0.01%
2020/11/20	0	0.00	1.7	22.70	22.90	-1.7	31,215	-0.01%
2020/11/19	2	22.65	15	22.81	22.70	-13	31,492	-0.04%
2020/11/18	13	22.46	0.4	22.55	22.55	12.6	32,065	0.04%
2020/11/17	12	22.62	1	22.60	22.80	11	32,327	0.03%
2020/11/16	7	22.64	1	22.75	22.75	6	32,975	0.02%
2020/11/13	9	22.52	11.2	22.55	22.55	-2.2	33,271	-0.01%
2020/11/12	12	22.83	3.6	22.65	22.60	8.4	33,591	0.03%
2020/11/11	27.4	22.47	10	22.57	22.70	17.4	35,054	0.05%
2020/11/10	23	22.90	9	22.88	23.00	14	35,058	0.04%
2020/11/09	6	23.55	2	23.50	23.55	4	34,787	0.01%
2020/11/06	3	23.48	2	23.50	23.55	1	34,790	0.00%
2020/11/05	7	23.40	17	23.52	23.30	-10	35,388	-0.03%
2020/11/04	17	23.03	7	23.09	22.85	10	36,529	0.03%
2020/11/03	30	23.90	1	24.00	23.90	29	36,844	0.08%
2020/11/02	9	23.57	8	23.59	23.70	1	37,980	0.00%
2020/10/30	6	23.99	41	24.04	23.85	-35	38,436	-0.09%
2020/10/29	21	24.26	8	24.18	24.25	13	38,256	0.03%
2020/10/28	8	24.93	2	24.75	24.75	6	38,252	0.02%
2020/10/27	21	24.78	21	24.88	24.90	0	38,210	0.00%
2020/10/26	12	24.92	17	25.19	24.55	-5	38,013	-0.01%
2020/10/23	30	24.09	10	24.24	24.70	20	37,911	0.05%
2020/10/22	10	23.67	9	23.81	23.70	1	37,370	0.00%
2020/10/21	57	23.22	58	23.29	23.35	-1	37,099	0.00%
2020/10/20	20	23.63	9.2	23.46	23.50	10.8	37,300	0.03%
2020/10/19	4	24.29	4	24.28	24.15	0	37,430	0.00%
2020/10/16	20	24.84	4	25.33	24.60	16	37,650	0.04%
2020/10/15	15	24.90	0	0.00	25.00	15	38,592	0.04%
2020/10/14	20	25.00	26	24.96	25.00	-6	40,868	-0.01%
2020/10/13	13	24.83	0	0.00	24.65	13	42,681	0.03%
2020/10/12	3	25.25	6	25.05	25.30	-3	42,432	-0.01%
2020/10/08	4	25.25	5	25.29	25.30	-1	42,167	0.00%
2020/10/07	13	25.06	1	25.15	25.05	12	41,961	0.03%
2020/10/06	1	25.05	3	24.92	25.10	-2	41,888	0.00%
2020/10/05	9	24.68	9	24.98	24.55	0	41,768	0.00%
2020/09/30	29	24.85	17	24.66	24.80	12	41,699	0.03%
2020/09/29	5	24.70	8	24.65	24.65	-3	41,587	-0.01%
2020/09/28	8	24.91	5	24.99	24.90	3	41,461	0.01%
2020/09/25	2	24.40	8	24.24	24.00	-6	41,195	-0.01%
2020/09/24	5	24.85	1	24.55	24.50	4	40,767	0.01%
2020/09/23	2	25.20	0	0.00	25.20	2	40,555	0.00%
2020/09/22	18	25.17	2	25.18	25.05	16	40,612	0.04%
2020/09/21	12	25.08	13	25.08	25.00	-1	40,425	0.00%
2020/09/18	50	25.62	2	25.65	25.50	48	40,195	0.12%
2020/09/17	5	25.79	8	25.75	25.70	-3	40,117	-0.01%
2020/09/16	32	25.94	33	25.93	25.65	-1	40,053	0.00%
2020/09/15	21	25.88	26	25.90	26.15	-5	39,247	-0.01%
2020/09/14	26.6	24.96	21	24.74	25.10	5.6	38,050	0.01%
2020/09/11	18	24.53	21	24.73	24.20	-3	37,511	-0.01%
2020/09/10	57	25.51	80	25.52	25.00	-23	36,940	-0.06%
2020/09/09	18	24.13	5	24.00	24.80	13	35,303	0.04%
2020/09/08	6	24.08	12.7	24.28	24.50	-6.7	34,525	-0.02%
2020/09/07	7	24.10	46	24.25	24.00	-39	34,205	-0.11%
2020/09/04	7	23.48	5	23.58	23.70	2	33,752	0.01%
2020/09/03	4	24.01	0	0.00	23.90	4	33,592	0.01%
2020/09/02	12	23.75	2	23.92	24.00	10	33,429	0.03%
2020/09/01	3	23.77	34	23.87	24.00	-31	33,169	-0.09%
2020/08/31	23	23.45	0	0.00	23.35	23	32,565	0.07%
2020/08/28	3	23.35	2	23.53	23.45	1	32,099	0.00%
2020/08/27	14	23.47	2	23.10	23.15	12	31,803	0.04%
2020/08/26	3	23.20	13	23.23	23.25	-10	31,609	-0.03%
2020/08/25	9	23.15	13	23.13	23.05	-4	31,747	-0.01%
2020/08/24	32.4	24.00	30.1	23.91	23.45	2.3	31,688	0.01%
2020/08/21	19	23.70	4	23.70	23.70	15	30,901	0.05%
2020/08/20	15.1	22.80	50	23.22	22.70	-34.9	30,382	-0.11%
2020/08/19	10	24.14	15	24.02	23.90	-5	29,482	-0.02%
2020/08/18	46	23.44	31.6	23.56	23.80	14.4	28,960	0.05%
2020/08/17	38	23.93	42	23.93	23.75	-4	28,464	-0.01%
2020/08/14	24	23.09	7	23.03	23.05	17	26,801	0.06%
2020/08/13	27	22.88	6	23.02	22.65	21	26,235	0.08%
2020/08/12	18	22.61	4	22.60	22.70	14	25,878	0.05%
2020/08/11	22.1	22.57	20	22.51	22.55	2.1	25,468	0.01%
2020/08/10	29	23.01	36	23.05	23.20	-7	24,623	-0.03%
2020/08/07	17	21.61	24	21.89	21.95	-7	22,984	-0.03%
2020/08/06	17	21.53	14	21.64	21.40	3	21,920	0.01%
2020/08/05	4	20.76	36.3	20.84	21.40	-32.3	20,726	-0.16%
2020/08/04	0	0.00	8	20.56	20.55	-8	20,199	-0.04%
2020/08/03	2	20.33	11	20.45	20.35	-9	20,121	-0.04%
2020/07/31	9	20.41	10	20.35	20.30	-1	19,997	-0.01%
2020/07/30	5	20.23	35	20.29	20.60	-30	19,895	-0.15%
2020/07/29	42	20.48	30	20.68	20.25	12	19,821	0.06%
2020/07/28	36	19.90	2	19.90	19.90	34	19,257	0.18%
2020/07/27	21	20.13	4	19.98	20.10	17	19,060	0.09%
2020/07/24	4	20.18	24	19.85	19.85	-20	19,025	-0.11%
2020/07/23	22	20.78	81	20.86	20.55	-59	18,527	-0.32%
2020/07/22	10	20.37	28	20.39	20.50	-18	17,904	-0.10%
2020/07/21	51	20.77	50	21.06	20.75	1	17,300	0.01%
2020/07/20	120	20.32	78.1	20.47	21.00	42	15,748	0.27%	大買/
2020/07/17	42	18.84	18	18.62	19.10	24	13,424	0.18%
2020/07/16	3	17.33	0	0.00	17.40	3	11,558	0.03%
2020/07/15	7	17.39	0	17.35	17.40	7	11,570	0.06%
2020/07/14	20	17.37	0	0.00	17.30	20	11,765	0.17%
2020/07/13	2	17.40	2	17.55	17.50	0	11,857	0.00%
2020/07/10	2	17.30	6	17.52	17.20	-4	12,006	-0.03%
2020/07/09	16	17.75	7	17.90	17.65	9	12,121	0.07%
2020/07/07	1	17.40	1	17.75	17.45	0	12,083	0.00%
2020/07/06	1	17.55	1	17.60	17.65	0	12,169	0.00%
2020/07/03	2	17.48	0	0.00	17.40	2	12,317	0.02%
2020/07/02	2	17.33	1	17.50	17.50	1	12,629	0.01%
2020/07/01	5	17.95	4	18.01	17.90	1	12,680	0.01%
2020/06/30	20.5	17.95	3	17.80	17.90	17.5	12,797	0.14%
2020/06/29	5	17.71	0	0.00	17.70	5	13,315	0.04%
2020/06/24	0.1	17.95	2	17.95	18.00	-1.9	14,036	-0.01%
2020/06/23	1.1	17.90	6	17.85	18.00	-4.9	14,306	-0.03%
2020/06/19	0	0.00	11	17.60	17.55	-11	14,751	-0.07%
2020/06/17	11.1	17.45	0	0.00	17.60	11.1	14,856	0.07%
2020/06/16	0.2	17.35	7	17.36	17.35	-6.8	15,133	-0.04%
2020/06/15	2	17.20	3	17.60	17.15	-1	15,512	-0.01%
2020/06/12	0	0.00	6	17.03	17.30	-6	15,609	-0.04%
2020/06/11	1	17.75	2	17.80	17.30	-1	15,744	-0.01%
2020/06/10	6	17.69	0	0.00	17.65	6	15,764	0.04%
2020/06/09	10	17.70	25	17.62	17.60	-15	16,126	-0.09%
2020/06/08	1	17.65	2	17.50	17.55	-1	16,280	-0.01%
2020/06/05	2	17.45	4	17.55	17.45	-2	16,207	-0.01%
2020/06/04	3	17.53	4	17.70	17.45	-1	16,262	-0.01%
2020/06/03	2	17.35	4	17.40	17.35	-2	16,251	-0.01%
2020/06/02	0	0.00	3	17.00	17.15	-3	16,183	-0.02%
2020/06/01	0	0.00	9	16.67	17.10	-9	16,038	-0.06%
2020/05/29	0	0.00	6	16.45	16.35	-6	15,673	-0.04%
2020/05/27	4	16.35	7	16.35	16.40	-3	15,349	-0.02%
2020/05/26	0	0.00	5	16.25	16.30	-5	15,413	-0.03%
2020/05/25	6	16.03	2	15.90	16.05	4	15,450	0.03%
2020/05/22	6	16.15	0	0.00	16.10	6	15,429	0.04%
2020/05/21	3	16.35	0	0.00	16.45	3	15,368	0.02%
2020/05/19	3	16.25	7	16.43	16.35	-4	15,315	-0.03%
2020/05/18	1	16.30	0	0.00	16.30	1	15,348	0.01%
2020/05/15	0	0.00	2	16.25	16.25	-2	15,331	-0.01%
2020/05/14	4	16.33	0	0.00	16.15	4	15,239	0.03%
2020/05/13	1	16.30	1	16.30	16.40	0	15,145	0.00%
2020/05/11	2	16.40	4	16.45	16.45	-2	15,064	-0.01%
2020/05/08	0	0.00	5	16.50	16.35	-5	14,951	-0.03%
2020/05/06	2	15.95	0	0.00	15.95	2	14,762	0.01%
2020/05/05	15	16.09	0	0.00	15.95	15	14,729	0.10%
2020/05/04	4	16.13	7	16.19	16.15	-3	14,574	-0.02%
2020/04/30	6	16.60	3	16.58	16.65	3	14,464	0.02%
2020/04/29	21	16.51	24.5	16.57	16.55	-3.5	14,373	-0.02%
2020/04/28	7	16.09	2	16.13	16.00	5	14,154	0.04%
2020/04/27	2	16.15	2	15.80	16.00	0	14,380	0.00%
2020/04/22	2	15.45	0	0.00	15.55	2	14,367	0.01%
2020/04/21	0	0.00	31	15.40	15.20	-31	14,308	-0.22%
2020/04/17	6	15.83	12	16.00	15.75	-6	14,085	-0.04%
2020/04/16	10	15.80	2	15.85	15.85	8	13,821	0.06%
2020/04/15	3	15.97	12	16.08	16.00	-9	13,654	-0.07%
2020/04/14	32	16.09	31	16.00	15.95	1	13,525	0.01%
2020/04/13	3	15.75	3	15.80	15.80	0	13,339	0.00%
2020/04/10	2	15.70	0	15.90	15.90	2	13,330	0.01%
2020/04/09	5	15.75	4	16.00	15.65	1	13,285	0.01%
2020/04/08	13	15.60	38	15.71	16.00	-25	13,136	-0.19%
2020/04/07	59	15.68	11	15.95	15.60	48	12,947	0.37%
2020/04/06	12	15.77	1	15.85	15.85	11	12,628	0.09%
2020/04/01	7	15.90	6	15.75	15.65	1	12,499	0.01%
2020/03/31	8	15.84	4	15.85	15.60	4	12,187	0.03%
2020/03/30	64	15.28	59	15.53	16.20	5	11,597	0.04%
2020/03/27	23	15.20	21	15.18	14.75	2	10,745	0.02%
2020/03/26	6	14.52	6	14.83	14.95	0	10,295	0.00%
2020/03/25	21	13.92	15	13.89	13.85	6	9,948	0.06%
2020/03/24	22	13.85	21	13.75	13.55	1	9,863	0.01%
2020/03/23	12	13.23	48	13.25	13.50	-36	9,963	-0.36%
2020/03/20	4	13.68	2	13.70	13.90	2	9,900	0.02%
2020/03/19	3.2	13.28	2	12.98	13.25	1.2	9,592	0.01%
2020/03/18	5	13.50	4	13.60	13.50	1	9,255	0.01%
2020/03/16	4	13.74	25.2	13.47	13.50	-21.2	8,949	-0.24%
2020/03/13	7	13.11	12	13.22	13.80	-5	8,760	-0.06%
2020/03/12	3	14.83	52	14.35	14.35	-49	8,347	-0.59%
2020/03/11	4	15.35	0	0.00	15.20	4	8,053	0.05%
2020/03/10	0	0.00	1	15.60	15.65	-1	7,986	-0.01%
2020/03/09	10	15.76	17	15.64	15.55	-7	7,866	-0.09%
2020/03/04	3	16.30	0	0.00	16.35	3	7,723	0.04%
2020/03/03	1	16.25	1	16.60	16.20	0	7,720	0.00%
2020/03/02	13	16.36	4	16.30	16.15	9	7,749	0.12%
2020/02/27	1	16.50	0	0.00	16.35	1	7,864	0.01%
2020/02/26	3	16.65	0	0.00	16.75	3	7,760	0.04%
2020/02/24	2	17.03	2	16.95	16.95	0	7,724	0.00%
2020/02/20	1	17.40	0	17.10	17.10	1	7,681	0.01%
2020/02/19	0	0.00	3	17.28	17.25	-3	7,649	-0.04%
2020/02/18	0.2	16.70	7	16.65	16.65	-6.8	7,562	-0.09%
2020/02/12	1	17.00	0	0.00	17.00	1	7,732	0.01%
2020/02/11	3	16.65	0	0.00	16.60	3	7,745	0.04%
2020/02/06	0	0.00	6.5	16.90	16.95	-6.5	8,154	-0.08%
2020/02/05	0.2	16.65	0	0.00	16.60	0.2	8,161	0.00%
2020/02/03	6	16.20	2	16.45	16.55	4	8,082	0.05%
2020/01/31	3	16.83	0	0.00	16.90	3	7,945	0.04%
2020/01/30	8	17.04	0	0.00	16.65	8	7,870	0.10%
2020/01/20	2	18.20	1	18.15	18.05	1	7,565	0.01%
2020/01/17	2	18.23	8	18.31	18.25	-6	7,540	-0.08%
2020/01/16	1	17.95	3	18.07	18.10	-2	7,319	-0.03%
2020/01/15	3	17.85	0	0.00	18.00	3	7,365	0.04%
2020/01/14	2	17.85	1	17.80	17.85	1	7,325	0.01%
2020/01/13	11	17.75	2	17.65	17.80	9	7,293	0.12%
2020/01/10	1	17.70	0	0.00	17.70	1	7,315	0.01%
2020/01/08	1	17.45	0	0.00	17.45	1	7,370	0.01%
2020/01/06	6	17.70	0	0.00	17.65	6	7,313	0.08%
2020/01/03	1	17.75	0	0.00	17.90	1	7,257	0.01%
2020/01/02	0	0.00	4	17.85	17.80	-4	7,228	-0.06%
2019/12/30	1	17.90	1	17.95	18.00	0	7,193	0.00%
2019/12/27	2	18.00	3	17.95	17.95	-1	7,214	-0.01%
2019/12/26	2	17.95	1	18.05	17.95	1	7,151	0.01%
2019/12/25	3	18.13	0	0.00	18.10	3	7,151	0.04%
2019/12/24	6	18.27	0	0.00	18.20	6	7,171	0.08%
2019/12/23	2	18.33	0	0.00	18.35	2	7,295	0.03%
2019/12/20	2	18.40	0	0.00	18.35	2	7,408	0.03%
2019/12/19	29	18.30	9	18.25	18.35	20	7,876	0.25%
2019/12/18	8	18.50	5	18.15	18.50	3	7,956	0.04%
2019/12/17	0	0.00	2	18.10	18.15	-2	7,730	-0.03%
2019/12/16	0	0.00	2	17.95	18.00	-2	7,675	-0.03%
2019/12/13	1	17.85	0	0.00	17.85	1	7,682	0.01%
2019/12/12	1	17.90	1	18.20	17.90	0	7,612	0.00%
2019/12/11	1	18.05	0	0.00	18.05	1	7,530	0.01%
2019/12/09	2	17.93	2	17.93	17.90	0	7,409	0.00%
2019/12/06	0	0.00	31	17.80	17.75	-31	7,361	-0.42%
2019/12/05	1	17.95	0	0.00	17.85	1	7,403	0.01%
2019/12/03	2	17.83	0	0.00	17.85	2	7,701	0.03%
2019/12/02	1	17.80	0	0.00	17.70	1	7,742	0.01%
2019/11/28	1	18.20	0	0.00	18.20	1	7,675	0.01%
2019/11/27	3	18.32	8	18.29	18.25	-5	7,770	-0.06%
2019/11/26	1	17.95	0	0.00	18.30	1	7,697	0.01%
2019/11/19	1	17.95	4	17.90	18.10	-3	7,518	-0.04%
2019/11/18	1	17.95	0	0.00	18.00	1	7,511	0.01%
2019/11/15	3	18.00	1	18.10	17.90	2	7,580	0.03%
2019/11/14	0	0.00	4	17.95	17.90	-4	7,562	-0.05%
2019/11/13	6	17.73	3	17.77	17.80	3	7,618	0.04%
2019/11/12	0	0.00	8	17.85	17.85	-8	7,677	-0.10%
2019/11/11	1	17.95	0	0.00	17.95	1	7,732	0.01%
2019/11/08	0.1	18.25	0	0.00	18.30	0.1	7,879	0.00%
2019/11/07	15	18.39	10	18.35	18.25	5	7,890	0.06%
2019/11/06	39	18.60	37	18.61	18.55	2	7,739	0.03%
2019/11/05	4	18.24	2	18.23	18.30	2	7,498	0.03%
2019/11/04	0	0.00	6	18.15	18.20	-6	7,516	-0.08%
2019/10/31	4	17.85	0	0.00	17.80	4	7,612	0.05%
2019/10/29	1	18.10	2	18.20	18.10	-1	7,644	-0.01%
2019/10/28	1	18.05	6	18.05	18.05	-5	7,592	-0.07%
2019/10/25	1	17.90	0	0.00	18.00	1	7,620	0.01%
2019/10/24	0	0.00	2	17.90	18.00	-2	7,675	-0.03%
2019/10/23	3	18.05	0	0.00	17.85	3	7,837	0.04%
2019/10/22	3	17.92	0	0.00	17.95	3	7,750	0.04%
2019/10/21	2	17.85	0	0.00	17.85	2	7,741	0.03%
2019/10/18	3	17.87	4	17.85	17.90	-1	7,739	-0.01%
2019/10/17	0	0.00	14.9	17.65	17.80	-14.9	7,672	-0.19%
2019/10/16	1	17.55	0	0.00	17.60	1	7,645	0.01%
2019/10/15	1	17.55	0	0.00	17.60	1	7,648	0.01%
2019/10/14	6	17.69	3	17.70	17.70	3	7,698	0.04%
2019/10/09	2	17.35	0.2	17.30	17.30	1.9	7,646	0.02%
2019/10/08	0	0.00	1	17.40	17.45	-1	7,639	-0.01%
2019/10/07	1.1	17.45	0	0.00	17.40	1.1	7,607	0.01%
2019/10/04	0	0.00	4	17.45	17.40	-4	7,688	-0.05%
2019/10/03	0	0.00	23	17.40	17.35	-23	7,655	-0.30%
2019/10/02	10	17.80	0	0.00	17.70	10	7,584	0.13%
2019/10/01	2	17.85	0	0.00	17.75	2	7,574	0.03%
2019/09/27	2	17.75	10	18.00	17.80	-8	7,568	-0.11%
2019/09/26	3	18.18	17	18.30	17.95	-14	7,642	-0.18%
2019/09/25	3	18.27	2	18.25	18.20	1	7,501	0.01%
2019/09/24	2	18.48	27	18.61	18.55	-25	7,378	-0.34%
2019/09/23	20	18.03	0	0.00	18.00	20	6,793	0.29%
2019/09/20	5	17.75	1	17.75	17.70	4	6,664	0.06%
2019/09/19	2	17.68	1	17.75	17.60	1	6,585	0.02%
2019/09/18	1	17.65	0	0.00	17.65	1	6,566	0.02%
2019/09/17	0	0.00	3	17.50	17.55	-3	6,525	-0.05%
2019/09/12	1	17.65	0	0.00	17.55	1	6,586	0.02%
2019/09/11	1	17.50	0	0.00	17.50	1	6,649	0.02%
2019/09/09	10	17.55	10	17.55	17.60	0	6,671	0.00%
2019/09/06	10	17.63	12	17.66	17.70	-2	6,736	-0.03%
2019/09/05	10	17.66	3	17.80	17.80	7	6,617	0.11%
2019/09/04	0	0.00	5	17.29	17.35	-5	6,416	-0.08%
2019/09/02	1	17.20	0	0.00	17.25	1	6,369	0.02%
2019/08/29	5	16.75	0	0.00	16.75	5	6,220	0.08%
2019/08/28	11	16.80	0	0.00	16.85	11	6,205	0.18%
2019/08/26	1	16.65	0	0.00	16.70	1	6,175	0.02%
2019/08/23	0	0.00	4	16.89	17.00	-4	6,179	-0.06%
2019/08/22	16	16.71	0	0.00	16.65	16	6,162	0.26%
2019/08/21	2	16.85	0	0.00	16.85	2	6,201	0.03%
2019/08/20	2	16.98	0	0.00	16.70	2	6,170	0.03%
2019/08/16	0	0.00	3	16.73	16.60	-3	6,129	-0.05%
2019/08/15	3	16.50	0	0.00	16.50	3	6,063	0.05%
2019/08/14	2	17.30	2	17.05	16.90	0	6,007	0.00%
2019/08/13	4	17.05	2	17.00	17.00	2	5,917	0.03%
2019/08/12	1	17.55	11	17.60	17.55	-10	5,757	-0.17%
2019/08/08	3	17.82	3	17.95	17.85	0	5,714	0.00%
2019/08/06	5	17.54	0	0.00	17.80	5	5,798	0.09%
2019/08/05	3	18.05	0	0.00	18.00	3	5,839	0.05%
2019/08/02	1	18.50	0	0.00	18.30	1	5,853	0.02%
2019/07/26	44	19.37	1	19.40	19.35	43	5,876	0.73%
2019/07/25	0	0.00	3	19.55	19.65	-3	5,826	-0.05%
2019/07/23	1	19.25	2	19.30	19.10	-1	5,699	-0.02%
2019/07/18	0	0.00	3	19.25	19.20	-3	5,781	-0.05%
2019/07/17	3	19.35	0	0.00	19.35	3	5,823	0.05%
2019/07/16	0	0.00	2	19.30	19.30	-2	5,854	-0.03%
2019/07/15	3	19.22	0	0.00	19.15	3	6,207	0.05%
2019/07/11	4	19.25	0	0.00	19.25	4	6,658	0.06%
2019/07/10	0	0.00	1	19.35	19.25	-1	6,974	-0.01%
2019/07/03	1	19.45	0	0.00	19.30	1	7,389	0.01%
2019/07/01	8	19.60	0	0.00	19.60	8	7,367	0.11%
2019/06/28	1	19.50	0	19.25	19.25	1	7,394	0.01%
2019/06/27	0	0.00	3.5	19.63	19.60	-3.5	7,429	-0.05%
2019/06/24	5	19.60	0	0.00	19.60	5	7,556	0.07%
2019/06/19	0	0.00	2	19.45	19.45	-2	7,574	-0.03%
2019/06/18	0	0.00	6	18.95	18.90	-6	7,610	-0.08%
2019/06/17	1	19.05	0	0.00	18.95	1	7,642	0.01%
2019/06/14	1	19.20	1	19.75	19.25	0	7,627	0.00%
2019/06/12	1	19.30	0	0.00	19.45	1	7,646	0.01%
2019/06/11	0	0.00	2	19.35	19.35	-2	7,637	-0.03%
2019/06/10	1	19.25	1	19.20	19.30	0	7,630	0.00%
2019/06/05	1	19.05	0	0.00	18.85	1	7,673	0.01%
2019/06/04	4	18.98	0	0.00	18.90	4	7,738	0.05%
2019/06/03	0	0.00	7	18.89	19.10	-7	7,829	-0.09%
2019/05/31	1	19.05	0	0.00	19.05	1	7,899	0.01%
2019/05/30	1	18.95	1	19.00	19.00	0	7,913	0.00%
2019/05/29	2	18.78	0	0.00	18.75	2	8,113	0.02%
2019/05/27	1	18.65	0	0.00	18.70	1	8,354	0.01%
2019/05/23	0	0.00	2	18.50	18.85	-2	8,848	-0.02%
2019/05/22	2	18.70	0	0.00	18.70	2	8,874	0.02%
2019/05/21	1	18.90	0	0.00	18.95	1	8,889	0.01%
2019/05/20	1	18.40	0	0.00	18.45	1	8,827	0.01%
2019/05/16	1	18.55	0	0.00	18.50	1	8,916	0.01%
2019/05/15	1	18.75	0	0.00	18.75	1	8,915	0.01%
2019/05/14	4	18.60	0	0.00	18.70	4	8,886	0.05%
2019/05/13	14	18.83	4	19.05	18.85	10	8,844	0.11%
2019/05/10	2	19.50	0	0.00	19.40	2	8,869	0.02%
2019/05/09	5	19.73	0	0.00	19.60	5	8,838	0.06%
2019/05/08	0	0.00	2	20.10	20.35	-2	8,714	-0.02%
2019/05/07	1	20.35	0	0.00	20.35	1	8,736	0.01%
2019/05/06	4	20.46	0	0.00	20.30	4	8,909	0.04%
2019/04/30	1	21.00	0	0.00	20.95	1	8,794	0.01%
2019/04/29	1	21.25	4	21.11	20.95	-3	8,767	-0.03%
2019/04/25	0	0.00	2	21.35	21.35	-2	8,883	-0.02%
2019/04/24	1	21.45	0	0.00	21.25	1	8,935	0.01%
2019/04/23	2	21.28	4	21.35	21.50	-2	8,917	-0.02%
2019/04/22	1	21.80	5	21.74	21.55	-4	8,885	-0.05%
2019/04/19	6	21.83	9	21.81	21.70	-3	8,836	-0.03%
2019/04/18	3	21.22	26	21.22	21.05	-23	8,467	-0.27%
2019/04/17	2	21.05	14	21.13	21.25	-12	8,329	-0.14%
2019/04/16	3	20.75	4	21.00	21.05	-1	8,137	-0.01%
2019/04/15	2	20.55	2	20.60	20.55	0	7,951	0.00%
2019/04/12	1	20.40	0	0.00	20.40	1	8,124	0.01%
2019/04/11	2	20.60	0	0.00	20.50	2	8,248	0.02%
2019/04/10	3	20.62	0	0.00	20.75	3	8,183	0.04%
2019/04/09	2	20.50	6	20.65	20.60	-4	8,059	-0.05%
2019/04/08	1	20.25	0	0.00	20.30	1	7,955	0.01%
2019/04/01	1	19.90	1	19.85	19.95	0	7,836	0.00%
2019/03/29	1	19.65	0	0.00	19.75	1	7,745	0.01%
2019/03/28	1	19.75	0	0.00	19.70	1	7,753	0.01%
2019/03/27	0.7	19.85	2	19.75	19.85	-1.3	7,764	-0.02%
2019/03/26	1	19.95	0	0.00	19.95	1	7,864	0.01%
2019/03/25	5	19.87	4	19.95	19.90	1	7,955	0.01%
2019/03/22	1	20.55	0	0.00	20.30	1	7,903	0.01%
2019/03/21	12	20.49	5	20.63	20.50	7	7,981	0.09%
2019/03/20	2	20.30	6	20.38	20.30	-4	8,184	-0.05%
2019/03/19	1	20.25	2	20.40	20.35	-1	8,225	-0.01%
2019/03/18	5.1	20.15	1	20.10	20.20	4.1	8,200	0.05%
2019/03/13	0	0.00	15	20.00	20.00	-15	8,286	-0.18%
2019/03/12	1	19.95	0	0.00	20.00	1	8,415	0.01%
2019/03/11	1	19.70	0	0.00	19.65	1	8,479	0.01%
2019/03/08	3	19.85	9	19.99	19.85	-6	8,606	-0.07%
2019/03/07	2	20.15	5	20.45	20.15	-3	8,719	-0.03%
2019/03/06	1	20.65	0	0.00	20.75	1	8,837	0.01%
2019/03/05	1	20.55	0	0.00	20.60	1	9,017	0.01%
2019/03/04	0	0.00	3	20.58	20.75	-3	9,041	-0.03%
2019/02/27	0	0.00	4	20.20	20.35	-4	8,915	-0.04%
2019/02/26	13	20.60	0	0.00	20.30	13	8,914	0.15%
2019/02/25	1	20.65	14	20.67	20.95	-13	8,753	-0.15%
2019/02/22	3	19.85	0	0.00	19.85	3	8,433	0.04%
2019/02/21	1	19.75	0	0.00	19.70	1	8,554	0.01%
2019/02/20	2	19.75	0	0.00	19.80	2	8,615	0.02%
2019/02/19	4	19.60	1	19.60	19.60	3	8,692	0.03%
2019/02/18	1	19.55	2	19.50	19.50	-1	8,990	-0.01%
2019/02/15	2	19.55	0	0.00	19.35	2	9,457	0.02%
2019/02/13	1	20.10	0.5	19.95	20.10	0.5	9,932	0.00%
2019/02/12	0	0.00	2	20.00	20.00	-2	10,205	-0.02%
2019/02/11	2	19.93	0	0.00	19.90	2	10,569	0.02%
2019/01/30	4	19.50	15	19.50	19.50	-11	10,462	-0.11%
2019/01/29	3	19.45	0	0.00	19.40	3	10,471	0.03%
2019/01/25	0	0.00	21	19.61	19.80	-21	10,622	-0.20%
2019/01/24	3	19.05	3	19.05	19.05	0	10,546	0.00%
2019/01/21	0	0.00	1	19.25	19.20	-1	10,986	-0.01%
2019/01/18	3	19.10	0	0.00	19.20	3	11,094	0.03%
2019/01/17	2	19.03	2	19.00	19.05	0	11,164	0.00%
2019/01/16	2	19.33	3	19.30	19.45	-1	11,130	-0.01%
2019/01/15	1	19.15	0	0.00	19.35	1	11,149	0.01%
2019/01/14	1	18.70	5	18.85	18.95	-4	11,258	-0.04%
2019/01/11	2	19.13	9	19.06	19.00	-7	11,422	-0.06%
2019/01/10	4	18.80	10	19.05	19.05	-6	11,463	-0.05%
2019/01/09	4	18.90	6	18.83	18.90	-2	11,595	-0.02%
2019/01/08	1	18.50	0	0.00	18.40	1	11,819	0.01%
2019/01/07	2	18.13	0	0.00	18.30	2	11,960	0.02%
2019/01/04	11	17.54	31	17.57	17.50	-20	12,146	-0.16%
2019/01/03	5	18.68	0	0.00	18.45	5	12,526	0.04%
2019/01/02	4	19.65	0	0.00	19.10	4	12,451	0.03%
2018/12/27	0	0.00	8	19.60	19.35	-8	13,099	-0.06%
2018/12/26	0	0.00	1	19.10	19.05	-1	13,213	-0.01%
2018/12/25	2	19.10	0	0.00	19.05	2	13,302	0.02%
2018/12/24	0	0.00	3	19.40	19.45	-3	13,350	-0.02%
2018/12/22	10	19.30	0	0.00	19.35	10	13,505	0.07%
2018/12/19	1	19.80	0	0.00	19.85	1	13,797	0.01%
2018/12/18	3	19.50	0	0.00	19.35	3	13,710	0.02%
2018/12/17	0	0.00	2	19.80	19.85	-2	13,789	-0.01%
2018/12/13	0.1	20.00	46	19.71	20.05	-45.9	13,765	-0.33%
2018/12/12	0	0.00	12	19.22	19.30	-12	13,598	-0.09%
2018/12/11	1	19.10	1	19.20	18.95	0	13,847	0.00%
2018/12/10	2	18.85	10	18.80	18.80	-8	13,956	-0.06%
2018/12/06	1	19.15	0	0.00	19.15	1	14,295	0.01%
2018/12/05	5	19.80	0	0.00	19.80	5	14,347	0.03%
2018/12/03	49	20.38	20	20.40	20.35	29	14,552	0.20%
2018/11/30	0	0.00	5	19.75	19.90	-5	14,641	-0.03%
2018/11/29	5	20.00	20	20.20	19.65	-15	14,626	-0.10%
2018/11/28	9	19.80	2	19.53	19.90	7	14,497	0.05%
2018/11/27	0	0.00	0.3	19.30	19.25	-0.3	14,484	0.00%
2018/11/26	8	19.14	2	19.50	19.15	6	14,590	0.04%
2018/11/23	0	0.00	2	19.05	19.05	-2	15,038	-0.01%
2018/11/22	14	18.99	0	0.00	18.80	14	15,140	0.09%
2018/11/20	1	19.20	0	0.00	19.20	1	14,988	0.01%
2018/11/19	0	0.00	1	19.45	19.50	-1	14,897	-0.01%
2018/11/16	0	0.00	23	19.25	19.25	-23	14,806	-0.16%
2018/11/15	2	19.05	0	0.00	19.05	2	14,769	0.01%
2018/11/14	1	19.10	8	19.19	19.20	-7	14,591	-0.05%
2018/11/13	14	19.73	6	19.59	19.90	8	14,287	0.06%
2018/11/12	54	20.58	5	20.46	20.25	49	14,089	0.35%
2018/11/09	21	21.26	2	21.40	21.30	19	13,921	0.14%
2018/11/08	32	22.20	6	22.00	21.95	26	13,778	0.19%
2018/11/02	4	22.43	12	22.59	22.95	-8	14,169	-0.06%
2018/10/31	0	0.00	2	21.95	21.70	-2	14,199	-0.01%
2018/10/29	2	21.90	0	0.00	21.85	2	14,284	0.01%
2018/10/26	0	0.00	2	22.55	22.00	-2	14,302	-0.01%
2018/10/18	0	0.00	1	22.40	22.45	-1	14,142	-0.01%
2018/10/17	22	22.77	20	22.30	22.20	2	14,170	0.01%
2018/10/16	0	0.00	1	22.25	22.30	-1	14,157	-0.01%
2018/10/15	0	0.00	1	21.85	21.30	-1	14,144	-0.01%
2018/10/12	2	21.95	9	21.28	21.95	-7	14,044	-0.05%
2018/10/11	11	20.80	2	20.90	20.65	9	13,991	0.06%
2018/10/09	1	22.90	4	22.95	22.90	-3	13,915	-0.02%
2018/10/08	5	22.97	8	22.99	23.05	-3	13,896	-0.02%
2018/10/05	38	23.23	3	23.37	23.00	35	13,809	0.25%
2018/10/04	3	24.43	0	0.00	24.30	3	13,321	0.02%
2018/10/03	3	24.73	13	24.93	24.85	-10	13,325	-0.08%
2018/10/01	10	25.35	0	0.00	25.15	10	13,734	0.07%
2018/09/28	0	0.00	3	25.18	25.25	-3	13,728	-0.02%
2018/09/27	0	0.00	6	24.72	24.80	-6	13,726	-0.04%
2018/09/26	0	0.00	5	24.50	24.45	-5	14,032	-0.04%
2018/09/25	0	0.00	2	24.30	24.35	-2	14,117	-0.01%
2018/09/21	6	24.14	0	0.00	24.05	6	14,197	0.04%
2018/09/20	2	24.30	0	0.00	24.20	2	14,229	0.01%
2018/09/19	0	24.50	4	24.58	24.60	-4	14,378	-0.03%
2018/09/18	0	0.00	1	24.25	24.30	-1	14,463	-0.01%
2018/09/17	11	24.40	0	0.00	24.25	11	14,479	0.08%
2018/09/14	2	25.10	1	25.30	25.15	1	14,444	0.01%
2018/09/12	1	25.05	2	25.38	25.05	-1	14,540	-0.01%
2018/09/11	0	0.00	2	25.25	25.20	-2	14,647	-0.01%
2018/09/10	6	24.71	0	0.00	24.45	6	14,758	0.04%
2018/09/07	7	25.59	5	25.60	25.45	2	14,927	0.01%
2018/09/06	1	25.50	0	0.00	25.50	1	15,069	0.01%
2018/09/05	1	25.15	0	0.00	25.05	1	15,219	0.01%
2018/09/04	0	0.00	6	25.58	25.60	-6	15,557	-0.04%
2018/09/03	2	25.60	9	25.72	25.55	-7	16,098	-0.04%
2018/08/31	3	25.53	5	25.55	25.70	-2	16,409	-0.01%
2018/08/30	7	25.94	18	25.75	25.40	-11	17,822	-0.06%
2018/08/29	0	0.00	6	25.10	25.25	-6	19,322	-0.03%
2018/08/28	0	0.00	3	24.70	24.75	-3	19,726	-0.02%
2018/08/27	0	0.00	5	24.45	24.45	-5	19,786	-0.03%
2018/08/24	5	24.35	10	24.35	24.25	-5	19,893	-0.03%
2018/08/20	10	23.38	0	0.00	23.45	10	21,008	0.05%
2018/08/16	0	0.00	77	23.79	24.00	-77	21,698	-0.35%
2018/08/15	1	23.90	3	23.68	23.40	-2	22,124	-0.01%
2018/08/14	4	24.00	0	0.00	24.05	4	22,260	0.02%
2018/08/13	14	23.91	10	23.79	23.85	4	22,995	0.02%
2018/08/10	6	24.34	6	24.26	24.25	0	23,400	0.00%
2018/08/09	39	24.97	10	24.85	24.80	29	23,656	0.12%
2018/08/08	5	25.35	7	25.55	25.80	-2	23,356	-0.01%
2018/08/06	2	25.60	18	25.53	25.65	-16	23,778	-0.07%
2018/08/02	3	24.90	0	0.00	24.90	3	24,806	0.01%
2018/08/01	0	0.00	5	25.05	25.25	-5	26,184	-0.02%
2018/07/31	1	24.60	0	0.00	25.00	1	26,382	0.00%
2018/07/30	4	24.66	0	0.00	24.60	4	26,498	0.02%
2018/07/27	1	25.35	6	25.45	25.20	-5	26,437	-0.02%
2018/07/26	6	25.43	6	25.45	25.50	0	26,634	0.00%
2018/07/25	2	25.75	5	25.80	25.65	-3	26,737	-0.01%
2018/07/24	2	25.60	0	0.00	25.50	2	26,884	0.01%
2018/07/23	15	25.42	18	25.61	25.45	-3	26,989	-0.01%
2018/07/20	5.1	25.60	5	25.45	25.35	0.1	27,194	0.00%
2018/07/19	5	25.15	7	25.20	25.30	-2	27,230	-0.01%
2018/07/18	38	25.14	10	25.21	25.25	28	27,361	0.10%
2018/07/17	1	25.25	15	25.25	25.25	-14	27,343	-0.05%
2018/07/16	5	24.56	2	24.55	24.40	3	27,309	0.01%
2018/07/13	7	24.35	0	0.00	24.35	7	28,131	0.02%
2018/07/11	3	24.20	4	24.26	24.20	-1	28,503	0.00%
2018/07/10	3	24.40	8	24.59	24.50	-5	28,536	-0.02%
2018/07/09	1	23.05	2	23.20	23.20	-1	28,183	0.00%
2018/07/06	17	22.94	5	22.85	22.85	12	28,257	0.04%
2018/07/05	18	23.12	0	0.00	22.95	18	28,403	0.06%
2018/07/04	26	23.66	23	23.72	23.50	3	28,537	0.01%
2018/07/03	10	24.17	12	24.09	24.00	-2	28,588	-0.01%
2018/07/02	5	24.68	0	0.00	24.60	5	29,015	0.02%
2018/06/29	0	0.00	24	24.74	24.90	-24	29,094	-0.08%
2018/06/28	26	24.42	4	24.33	24.25	22	28,979	0.08%
2018/06/27	13	25.10	4	24.91	24.80	9	29,066	0.03%
2018/06/26	13	24.92	2	24.95	25.25	11	29,303	0.04%
2018/06/25	9	25.31	16	25.16	25.20	-7	29,401	-0.02%
2018/06/22	9	25.83	10	25.93	25.75	-1	29,380	0.00%
2018/06/21	3	26.35	1	26.35	26.35	2	29,674	0.01%
2018/06/20	4	26.46	10	26.68	26.30	-6	30,312	-0.02%
2018/06/19	7	26.29	2.2	26.33	26.40	4.8	31,014	0.02%
2018/06/15	0	0.00	8	26.37	26.65	-8	31,194	-0.03%
2018/06/14	17	26.22	3	26.20	26.05	14	31,077	0.05%
2018/06/13	21	26.20	6	26.27	26.35	15	31,254	0.05%
2018/06/12	21	26.48	9	26.52	26.40	12	31,401	0.04%
2018/06/11	27	27.18	11	27.30	27.30	16	31,875	0.05%
2018/06/08	38	26.85	29	27.04	26.80	9	31,987	0.03%
2018/06/07	35	27.95	73	28.14	27.55	-38	31,684	-0.12%
2018/06/06	21	26.56	138	26.50	27.30	-117	30,557	-0.38%	大賣/鉅額交易
2018/06/05	21	25.34	2	25.28	25.10	19	29,149	0.07%
2018/06/04	0	0.00	15	24.85	24.85	-15	29,884	-0.05%
2018/06/01	10	24.50	10	24.73	24.50	0	31,306	0.00%
2018/05/31	14	24.50	19	24.43	24.55	-5	31,921	-0.02%
2018/05/30	0	0.00	1	23.90	23.90	-1	31,795	0.00%
2018/05/29	14	24.19	8	24.46	24.50	6	32,371	0.02%
2018/05/28	17	24.84	0	0.00	24.55	17	32,477	0.05%
2018/05/25	15	25.40	6	25.70	25.00	9	32,430	0.03%
2018/05/24	10	24.90	6	24.94	25.05	4	32,109	0.01%
2018/05/23	11	25.21	7	25.56	25.20	4	32,225	0.01%
2018/05/22	1	24.90	2	24.85	24.90	-1	32,719	0.00%
2018/05/21	10	24.93	40	25.16	24.90	-30	33,058	-0.09%
2018/05/18	11	23.94	13	24.14	24.10	-2	32,724	-0.01%
2018/05/17	11	24.21	5	23.80	23.90	6	33,086	0.02%
2018/05/16	5	23.70	5	23.72	23.90	0	33,095	0.00%
2018/05/15	9	23.77	4	23.76	23.70	5	33,724	0.01%
2018/05/14	1	23.30	0	0.00	23.65	1	34,854	0.00%
2018/05/11	15	23.27	2	23.25	23.20	13	35,683	0.04%
2018/05/10	36	23.90	37	24.21	23.70	-1	36,615	0.00%
2018/05/09	3	23.68	14	22.91	23.70	-11	35,934	-0.03%
2018/05/08	0	0.00	1	21.60	21.55	-1	35,828	0.00%
2018/05/07	10	21.70	1	22.10	21.70	9	36,142	0.02%
2018/05/04	23	22.08	1	22.15	22.05	22	36,635	0.06%
2018/05/03	5	22.30	2	22.00	22.00	3	38,695	0.01%
2018/05/02	10	22.57	2	22.65	22.80	8	40,962	0.02%
2018/04/30	0	0.00	10	22.97	22.80	-10	43,188	-0.02%
2018/04/26	0	0.00	5	22.95	22.35	-5	51,511	-0.01%
2018/04/25	3	23.00	4	22.96	23.00	-1	53,404	0.00%
2018/04/24	5	23.05	1	22.95	22.75	4	53,773	0.01%
2018/04/23	22	23.35	2	23.25	23.20	20	54,996	0.04%
2018/04/20	2	23.58	36	23.65	24.00	-34	55,086	-0.06%
2018/04/19	44	23.19	12	23.68	23.65	32	55,136	0.06%
2018/04/18	22	22.10	16	22.09	22.00	6	54,676	0.01%
2018/04/17	19	22.24	16	22.06	21.90	3	54,983	0.01%
2018/04/16	4	22.70	3	22.88	22.45	1	55,257	0.00%
2018/04/13	1	22.80	7	23.02	22.90	-6	55,603	-0.01%
2018/04/12	11	22.97	0	0.00	23.05	11	56,910	0.02%
2018/04/11	0	0.00	1	23.20	23.25	-1	57,066	0.00%
2018/04/10	7	22.64	5	22.70	22.55	2	57,323	0.00%
2018/04/09	9	23.17	8	23.16	23.00	1	57,403	0.00%
2018/04/03	18	23.61	17	23.51	23.70	1	57,437	0.00%
2018/04/02	7	24.32	31	24.30	24.30	-24	57,245	-0.04%
2018/03/31	2	25.05	4	25.00	24.70	-2	58,207	0.00%
2018/03/30	2	24.88	8	24.83	24.85	-6	58,862	-0.01%
2018/03/29	3	24.22	10	24.49	24.20	-7	59,383	-0.01%
2018/03/28	18	24.51	0	0.00	24.30	18	61,565	0.03%
2018/03/27	7	25.02	4	25.00	24.85	3	62,658	0.00%
2018/03/26	10	24.80	10	25.00	24.60	0	62,444	0.00%
2018/03/23	30	25.22	28	25.12	24.85	2	61,998	0.00%
2018/03/22	22	26.32	80	26.22	26.10	-58	61,298	-0.09%
2018/03/21	0	0.00	15	26.89	26.85	-15	60,268	-0.02%
2018/03/20	7	26.50	1	26.60	26.45	6	59,976	0.01%
2018/03/19	1	26.90	5	26.90	26.85	-4	59,840	-0.01%
2018/03/16	6	26.49	0	0.00	26.75	6	59,429	0.01%
2018/03/15	3	26.72	12	26.93	26.70	-9	59,000	-0.02%
2018/03/14	4	26.29	5	26.43	26.20	-1	58,663	0.00%
2018/03/13	10	26.00	2	25.95	26.00	8	58,262	0.01%
2018/03/12	9	25.89	5	25.92	25.70	4	58,481	0.01%
2018/03/09	2	26.08	5	26.20	26.10	-3	58,214	-0.01%
2018/03/08	56	26.36	40	26.54	25.80	16	57,845	0.03%
2018/03/07	21	25.88	22	26.47	27.05	-1	56,926	0.00%
2018/03/06	3	25.10	3	25.03	25.00	0	55,757	0.00%
2018/03/05	26	24.70	2	25.03	24.40	24	55,642	0.04%
2018/03/02	33	25.15	5	25.20	24.85	28	55,540	0.05%
2018/03/01	1	24.65	3	25.07	24.60	-2	55,032	0.00%
2018/02/27	6	24.67	1	24.80	24.60	5	55,200	0.01%
2018/02/26	6	24.60	16	24.95	24.45	-10	55,406	-0.02%
2018/02/23	23	24.91	3	24.88	24.80	20	55,496	0.04%
2018/02/22	38	25.31	11	25.43	24.85	27	56,286	0.05%
2018/02/21	15	24.28	85.1	24.43	24.40	-70.1	55,960	-0.13%
2018/02/12	1	24.30	42	24.21	24.10	-41	57,165	-0.07%
2018/02/09	23	24.07	108	24.66	24.65	-85	57,772	-0.15%	大賣/
2018/02/08	110	24.56	105	24.89	24.50	5	59,115	0.01%	大買/大賣/
2018/02/07	12	25.55	20	25.49	24.70	-8	59,361	-0.01%
2018/02/06	86	25.43	20	24.61	24.70	66	60,524	0.11%
2018/02/05	69	25.81	115	25.78	26.50	-46	60,878	-0.08%	大賣/
2018/02/02	19	26.51	29	26.49	26.05	-10	60,074	-0.02%
2018/02/01	9	27.66	4	27.58	27.35	5	58,900	0.01%
2018/01/31	31	27.75	15	27.82	27.65	16	58,646	0.03%
2018/01/30	7	27.59	2	28.10	27.30	5	57,333	0.01%
2018/01/29	54	27.98	12	27.94	27.95	42	56,799	0.07%
2018/01/26	85	28.19	68.8	28.06	27.60	16.2	56,122	0.03%
2018/01/25	76.3	28.79	43	28.21	27.95	33.3	53,998	0.06%
2018/01/24	108.3	30.14	142	29.82	30.15	-33.8	51,450	-0.07%	大買/大賣/
2018/01/23	100.3	31.98	208	31.20	29.80	-107.7	49,119	-0.22%	大賣/鉅額交易
2018/01/22	72.3	31.02	166.7	31.76	32.20	-94.5	43,535	-0.22%	大賣/
2018/01/19	26.2	28.77	10.6	28.09	29.30	15.6	40,471	0.04%
2018/01/18	26.3	27.45	7	27.31	27.20	19.3	38,265	0.05%
2018/01/17	5.2	26.75	17	27.02	27.20	-11.8	37,701	-0.03%
2018/01/16	2	26.12	7	26.11	26.15	-5	36,259	-0.01%
2018/01/15	6	26.03	0	0.00	25.85	6	35,940	0.02%
2018/01/12	13	25.95	6	25.83	26.00	7	35,528	0.02%
2018/01/11	4	25.11	5	25.07	25.70	-1	35,145	0.00%
2018/01/10	5	25.54	2	25.40	25.10	3	34,678	0.01%
2018/01/09	20	25.48	7	26.04	25.25	13	34,201	0.04%
2018/01/08	35	26.01	17	25.53	25.65	18	33,842	0.05%
2018/01/05	7	24.09	6	24.05	24.30	1	32,450	0.00%
2018/01/04	0	0.00	14	24.49	24.20	-14	32,418	-0.04%
2018/01/03	13	23.66	57	23.73	24.10	-44	31,918	-0.14%
2018/01/02	2	23.90	97	24.00	23.85	-95	31,471	-0.30%