宏碁 (2353)-元大-竹山券商分點個股進出

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
36.45
漲跌
▼0.25
漲幅
-0.68%
成交量
13,141張
產業
上市電腦週邊類股
1655人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-竹山券商分點個股進出

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-竹山券商分點個股進出
元大-竹山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	28	36.68	4	36.66	36.45	24	13,787	0.17%
2024/12/16	0.1	37.10	0	0.00	36.70	0.1	13,715	0.00%
2024/12/13	32	37.20	12	36.95	36.85	20	13,604	0.15%
2024/12/12	7.1	38.35	3	38.43	38.15	4.1	13,345	0.03%
2024/12/11	2	39.03	4	39.15	38.65	-2	13,519	-0.01%
2024/12/10	4.3	39.45	5	39.45	39.00	-0.7	13,558	-0.01%
2024/12/09	1	39.40	21	39.55	39.50	-20	13,519	-0.15%
2024/12/06	0	0.00	15	38.50	38.55	-15	13,431	-0.11%
2024/12/05	1	38.40	1	38.50	38.30	0	13,588	0.00%
2024/12/04	2.1	38.25	1	38.20	38.65	1.1	13,751	0.01%
2024/12/03	2	38.35	2	38.25	38.25	0	13,938	0.00%
2024/12/02	1	38.40	3	38.32	38.45	-2	13,791	-0.01%
2024/11/29	1	37.61	0	0.00	37.85	1	13,723	0.01%
2024/11/28	2	37.80	3	37.95	37.75	-1	13,823	-0.01%
2024/11/27	15.2	38.00	1	38.55	37.90	14.2	13,988	0.10%
2024/11/26	1	38.55	2.1	38.68	38.75	-1.1	13,968	-0.01%
2024/11/25	1	37.75	9	38.02	38.10	-8	14,010	-0.06%
2024/11/22	33	37.42	1	37.50	37.05	32	14,228	0.22%
2024/11/21	11	37.29	0	0.00	37.15	11	14,222	0.08%
2024/11/20	1	38.20	0	0.00	37.80	1	14,170	0.01%
2024/11/19	1	37.80	0	0.00	38.00	1	14,235	0.01%
2024/11/18	1	37.70	0	0.00	37.65	1	14,197	0.01%
2024/11/15	1	38.00	6	38.15	38.00	-5	14,175	-0.04%
2024/11/14	4.1	37.86	12	37.65	37.55	-7.9	14,214	-0.06%
2024/11/13	11.3	38.26	2	38.50	38.25	9.3	14,076	0.07%
2024/11/12	32.2	38.74	2	38.45	38.40	30.2	14,118	0.21%
2024/11/11	37	39.69	1	39.75	39.60	36	13,953	0.26%
2024/11/08	74.7	41.46	50	40.50	40.40	24.7	13,791	0.18%
2024/11/07	10	40.80	37	41.36	41.90	-27	13,910	-0.19%
2024/11/06	51	41.55	4	41.64	41.10	47	14,059	0.33%
2024/11/05	60	40.02	5.5	40.45	40.95	54.5	14,262	0.38%
2024/11/04	1.1	39.96	0	0.00	40.10	1.1	14,676	0.01%
2024/11/01	24.6	39.53	0	0.00	40.05	24.6	15,325	0.16%
2024/10/29	17.5	40.49	0	0.00	40.75	17.5	15,664	0.11%
2024/10/28	11.1	41.10	0	0.00	40.95	11.1	15,785	0.07%
2024/10/25	11	41.25	0	0.00	41.30	11	16,053	0.07%
2024/10/24	8	41.34	0	0.00	41.20	8	16,364	0.05%
2024/10/23	1	41.65	0	0.00	41.65	1	16,812	0.01%
2024/10/22	0	0.00	143.8	41.92	42.10	-143.8	17,237	-0.83%	大賣/鉅額交易
2024/10/21	2.1	41.75	0	0.00	41.65	2.1	17,684	0.01%
2024/10/18	5	42.13	7	42.26	41.85	-2	17,952	-0.01%
2024/10/17	0	0.00	57.2	41.85	42.35	-57.2	18,154	-0.32%
2024/10/16	0	0.00	0.3	41.29	41.20	-0.3	18,351	0.00%
2024/10/15	20	41.38	2.1	41.59	41.55	17.9	18,297	0.10%
2024/10/14	12.1	41.04	1.1	41.01	41.05	11	18,546	0.06%
2024/10/11	9	41.24	23	41.13	41.25	-14	18,866	-0.07%
2024/10/09	11	40.32	0	0.00	40.00	11	19,284	0.06%
2024/10/08	27.3	40.22	2	40.08	40.00	25.3	20,430	0.12%
2024/10/07	52.2	40.56	12	40.69	40.60	40.2	20,862	0.19%
2024/10/04	84.1	41.19	2	41.58	40.65	82.1	20,841	0.39%
2024/10/01	16	41.55	21	42.24	42.25	-5	20,684	-0.02%
2024/09/30	73.1	41.36	0	0.00	40.80	73.1	20,454	0.36%
2024/09/27	26	41.83	1	42.05	41.65	25	20,418	0.12%
2024/09/26	14	42.31	5	41.90	41.85	9	20,576	0.04%
2024/09/25	0	0.00	0	42.50	42.00	0	20,870	0.00%
2024/09/23	20	42.10	0	0.00	41.80	20	21,684	0.09%
2024/09/19	0	0.00	10	42.08	42.15	-10	22,476	-0.04%
2024/09/18	12.5	41.33	0	0.00	41.30	12.5	22,938	0.05%
2024/09/16	0	0.00	2	41.70	41.70	-2	23,644	-0.01%
2024/09/13	1	42.00	2	42.03	41.85	-1	24,563	0.00%
2024/09/12	1	41.65	7	41.69	41.55	-6	25,019	-0.02%
2024/09/11	1	40.50	1	40.55	40.50	0	25,409	0.00%
2024/09/10	4	41.24	10	41.63	41.00	-6	25,631	-0.02%
2024/09/09	12	41.14	0	0.00	41.75	12	25,892	0.05%
2024/09/06	3	41.85	3	42.12	42.10	0	26,355	0.00%
2024/09/05	3.1	41.62	3	41.28	40.80	0.1	26,514	0.00%
2024/09/04	24.1	41.32	1	41.95	41.50	23.1	26,720	0.09%
2024/09/03	0.1	43.60	0	0.00	43.55	0.1	26,947	0.00%
2024/09/02	1	43.50	2	43.63	43.50	-1	27,411	0.00%
2024/08/30	11	43.75	12	43.76	43.75	-1	28,068	0.00%
2024/08/29	16.1	43.46	0	0.00	43.55	16.1	28,821	0.06%
2024/08/28	3	44.32	2	44.40	44.30	1	29,565	0.00%
2024/08/27	5	44.55	4	44.65	44.70	1	30,426	0.00%
2024/08/26	1	44.90	12.2	44.91	44.80	-11.2	31,416	-0.04%
2024/08/23	5	43.00	0	0.00	43.05	5	32,650	0.02%
2024/08/22	3	43.50	4.5	43.72	43.15	-1.5	34,160	0.00%
2024/08/21	9	43.24	5	43.12	43.05	4	36,564	0.01%
2024/08/20	3.2	43.33	2	43.50	43.15	1.2	38,991	0.00%
2024/08/19	0.1	43.15	0	0.00	43.20	0.1	43,282	0.00%
2024/08/16	0.1	42.90	2	42.80	42.80	-1.9	46,142	0.00%
2024/08/15	0	0.00	4	42.63	42.55	-4	46,393	-0.01%
2024/08/14	12	42.18	1	42.15	42.10	11	46,572	0.02%
2024/08/13	10	42.20	0	0.00	42.15	10	46,754	0.02%
2024/08/12	15	42.29	2	42.25	42.30	13	47,072	0.03%
2024/08/09	44	42.37	2	42.20	42.00	42	48,152	0.09%
2024/08/08	2	42.73	0	0.00	42.30	2	49,473	0.00%
2024/08/07	1	42.31	31	42.09	42.55	-30	49,454	-0.06%
2024/08/06	6	39.61	13	40.42	40.00	-7	49,534	-0.01%
2024/08/05	44.8	41.16	45.5	41.30	40.30	-0.8	49,374	0.00%
2024/08/02	36.1	44.48	1	44.35	44.75	35.1	48,839	0.07%
2024/08/01	13	44.97	21	45.24	45.80	-8	48,888	-0.02%
2024/07/31	45	44.02	16	43.85	43.85	29	49,339	0.06%
2024/07/30	16.1	43.40	8	44.25	44.20	8.1	49,437	0.02%
2024/07/29	19.2	44.65	7	44.51	44.35	12.2	49,484	0.02%
2024/07/26	32.1	45.26	1	45.40	45.50	31.1	49,374	0.06%
2024/07/23	3.2	46.06	2	47.10	46.00	1.2	49,246	0.00%
2024/07/22	23.6	45.11	26	46.07	46.20	-2.4	48,979	0.00%
2024/07/19	20.1	46.14	0.9	46.15	46.20	19.2	48,629	0.04%
2024/07/18	17.1	46.61	55	46.90	47.10	-37.9	48,556	-0.08%
2024/07/17	43.1	47.36	20	47.10	46.90	23.1	48,432	0.05%
2024/07/16	8.1	47.31	18	47.41	47.35	-9.9	48,375	-0.02%
2024/07/15	73.2	47.29	21.1	47.49	47.25	52.1	49,092	0.11%
2024/07/12	49	47.60	10	47.64	47.70	39	49,054	0.08%
2024/07/11	12.1	47.79	55	47.69	47.70	-42.9	49,318	-0.09%
2024/07/10	51.1	47.23	37	47.83	46.80	14.1	49,608	0.03%
2024/07/09	82.1	46.35	8	45.95	45.75	74.1	49,149	0.15%
2024/07/08	31.1	47.04	2	46.98	47.15	29.1	50,524	0.06%
2024/07/05	25	47.54	5	47.47	47.30	20	52,190	0.04%
2024/07/04	1.1	47.16	4	47.15	47.10	-3	52,975	-0.01%
2024/07/03	2	47.10	1	47.20	47.30	1	53,067	0.00%
2024/07/02	22.4	46.71	0	0.00	46.80	22.4	53,116	0.04%
2024/07/01	6	47.32	8	47.59	47.45	-2	52,997	0.00%
2024/06/28	55	46.92	1	47.05	46.85	54	52,772	0.10%
2024/06/27	6	46.99	23	46.68	46.95	-17	52,629	-0.03%
2024/06/26	10.1	46.51	11	46.40	46.40	-0.9	52,297	0.00%
2024/06/25	38.2	46.85	6	46.76	46.80	32.2	52,079	0.06%
2024/06/24	66.1	47.43	1	47.25	47.00	65.1	51,749	0.13%
2024/06/21	3	47.67	9	48.04	48.10	-6	51,674	-0.01%
2024/06/20	94.1	47.88	35	47.84	47.95	59.1	51,539	0.11%
2024/06/19	27	49.84	15	49.73	49.50	12	52,362	0.02%
2024/06/18	49	49.65	5	49.73	49.40	44	52,192	0.08%
2024/06/17	4	50.10	18.3	50.33	50.50	-14.3	52,051	-0.03%
2024/06/14	13	49.82	3	49.70	49.80	10	52,187	0.02%
2024/06/13	13	50.02	5.5	50.05	50.10	7.5	52,203	0.01%
2024/06/12	23	48.60	15	48.50	48.80	8	52,292	0.02%
2024/06/11	14.1	49.15	1	48.95	48.80	13.1	52,225	0.03%
2024/06/07	15	50.08	49	49.68	49.65	-34	52,480	-0.06%
2024/06/06	10.1	50.79	11.1	50.34	50.60	-1	52,924	0.00%
2024/06/05	45.1	50.93	30	51.21	50.50	15.1	52,697	0.03%
2024/06/04	73.3	51.44	49	51.53	51.20	24.3	52,456	0.05%
2024/06/03	129.7	53.30	61	53.17	52.50	68.7	51,916	0.13%	大買/
2024/05/31	122.1	53.08	69.1	52.94	52.90	52.9	51,178	0.10%	大買/
2024/05/30	139.1	53.37	70.7	53.23	52.50	68.4	50,400	0.14%	大買/
2024/05/29	274.7	54.86	92.1	56.02	53.70	182.6	50,366	0.36%	大買/鉅額交易
2024/05/28	193.4	56.96	73.5	56.71	56.40	119.9	48,942	0.24%	大買/鉅額交易
2024/05/27	248.6	59.24	112.6	59.21	58.50	136	48,325	0.28%	大買/大賣/鉅額交易
2024/05/24	54.7	55.98	131.7	55.61	57.50	-76.9	46,138	-0.17%	大賣/
2024/05/23	158.5	54.04	195.8	54.14	53.30	-37.3	43,788	-0.09%	大買/大賣/
2024/05/22	24	52.25	124.9	52.52	53.00	-100.9	39,986	-0.25%	大賣/
2024/05/21	2	48.43	3	48.28	48.25	-1	37,627	0.00%
2024/05/20	11	48.06	9	48.10	48.25	2	37,654	0.01%
2024/05/17	8	47.51	55	47.80	48.15	-47	37,949	-0.12%
2024/05/16	15.5	48.28	9	48.30	47.80	6.5	38,978	0.02%
2024/05/15	122	48.88	128.1	49.84	48.05	-6.1	40,681	-0.01%	大買/大賣/
2024/05/14	85	48.80	115.1	49.28	48.90	-30.1	40,105	-0.08%	大賣/
2024/05/13	9	47.56	19	47.60	47.75	-10	38,589	-0.03%
2024/05/10	3	47.77	4.2	47.73	47.80	-1.2	38,891	0.00%
2024/05/09	3	47.52	26	47.53	47.35	-23	38,763	-0.06%
2024/05/08	2	47.28	3	47.02	47.15	-1	38,867	0.00%
2024/05/07	3	47.13	4	47.55	47.15	-1	39,172	0.00%
2024/05/06	15.1	47.12	36.2	47.38	47.50	-21.1	39,200	-0.05%
2024/05/03	2	46.05	1.2	45.91	45.50	0.8	39,474	0.00%
2024/05/02	26.2	44.63	5	44.88	44.65	21.2	39,962	0.05%
2024/04/30	3	45.43	3.1	45.56	45.15	-0.1	40,863	0.00%
2024/04/29	5	45.52	28	45.63	45.70	-23	41,306	-0.06%
2024/04/26	9	44.76	14	44.94	44.55	-5	42,223	-0.01%
2024/04/25	1	44.00	0	0.00	44.40	1	42,869	0.00%
2024/04/24	0	0.00	44	44.38	44.80	-44	43,457	-0.10%
2024/04/23	12	43.64	2	43.55	43.50	10	44,111	0.02%
2024/04/22	2	44.13	4	43.93	43.35	-2	44,887	0.00%
2024/04/19	66.7	44.07	28	43.67	43.80	38.7	45,475	0.09%
2024/04/18	7	45.20	1	45.20	45.00	6	45,964	0.01%
2024/04/17	44.1	45.42	13	45.37	45.05	31.1	46,821	0.07%
2024/04/16	118.8	45.99	146	45.26	45.50	-27.2	47,117	-0.06%	大買/大賣/
2024/04/15	5	47.61	71	47.85	47.55	-66	48,005	-0.14%
2024/04/12	75.5	49.21	50.1	48.93	48.50	25.4	49,431	0.05%
2024/04/11	54.7	49.56	113.9	48.97	51.00	-59.2	48,813	-0.12%	大賣/
2024/04/10	97	47.85	40.4	47.84	47.15	56.6	48,425	0.12%
2024/04/09	1	46.85	3	46.70	46.80	-2	49,057	0.00%
2024/04/08	20	45.69	8	45.85	46.05	12	50,667	0.02%
2024/04/03	3	46.10	2	46.20	46.10	1	52,684	0.00%
2024/04/02	4	46.40	9.2	46.68	46.70	-5.2	55,848	-0.01%
2024/04/01	5	46.73	8	46.65	46.30	-3	58,445	-0.01%
2024/03/29	11	46.99	7	46.23	46.80	4	60,482	0.01%
2024/03/28	4	46.53	2.3	46.68	46.65	1.7	62,163	0.00%
2024/03/27	15	46.16	11.1	46.50	46.35	3.9	63,078	0.01%
2024/03/26	33	45.83	6	46.56	45.90	27	64,759	0.04%
2024/03/25	26	46.38	23	47.22	46.50	3	67,318	0.00%
2024/03/22	71.6	46.51	51.6	47.31	45.95	20	68,500	0.03%
2024/03/21	7.1	46.09	2	46.03	46.25	5.1	67,717	0.01%
2024/03/20	9	45.81	6	45.70	45.90	3	67,625	0.00%
2024/03/19	53	45.19	20	45.35	45.15	33	67,501	0.05%
2024/03/18	25.1	45.29	6.4	45.35	45.85	18.7	67,544	0.03%
2024/03/15	11.3	45.97	9	46.13	45.85	2.3	67,351	0.00%
2024/03/14	17	45.94	1	45.80	45.90	16	66,910	0.02%
2024/03/13	61	46.80	30	46.85	46.50	31	66,791	0.05%
2024/03/12	31.6	46.64	49	46.09	47.05	-17.4	66,219	-0.03%
2024/03/11	6	44.90	5	45.25	44.85	1	65,533	0.00%
2024/03/08	36	45.15	21	45.41	44.50	15	65,564	0.02%
2024/03/07	11	45.05	11	44.84	45.00	0	65,514	0.00%
2024/03/06	42	45.49	1	45.45	45.35	41	65,757	0.06%
2024/03/05	27	45.62	33	45.98	45.90	-6	67,000	-0.01%
2024/03/04	105	46.61	25.5	47.06	45.85	79.5	67,670	0.12%	大買/
2024/03/01	7	45.71	13	45.80	46.00	-6	67,311	-0.01%
2024/02/29	38	44.98	33	45.15	45.15	5	67,885	0.01%
2024/02/27	34	45.83	17	45.87	45.50	17	67,753	0.03%
2024/02/26	54	45.94	5	45.91	45.80	49	67,961	0.07%
2024/02/23	31	46.70	32	46.45	45.75	-1	68,310	0.00%
2024/02/22	58	47.51	18.1	47.42	46.85	39.9	68,397	0.06%
2024/02/21	18.1	47.04	130	46.94	47.25	-111.9	67,928	-0.16%	大賣/鉅額交易
2024/02/20	70	47.02	63	47.31	47.40	7	67,678	0.01%
2024/02/19	54.5	47.65	58	48.33	47.40	-3.5	67,310	-0.01%
2024/02/16	45	48.56	38	48.33	48.65	7	66,138	0.01%
2024/02/15	16	45.63	8	45.92	46.00	8	64,378	0.01%
2024/02/05	52	45.81	155	46.39	46.30	-103	63,883	-0.16%	大賣/鉅額交易
2024/02/02	43.1	46.60	33	46.38	45.95	10.1	63,842	0.02%
2024/02/01	3.4	46.44	4	46.45	46.65	-0.6	63,440	0.00%
2024/01/31	2	46.18	8	46.36	46.05	-6	63,363	-0.01%
2024/01/30	23	46.74	28	46.76	47.15	-5	63,011	-0.01%
2024/01/29	6	46.20	27	46.42	46.80	-21	62,674	-0.03%
2024/01/26	88.1	46.15	76	45.79	45.70	12.1	62,502	0.02%
2024/01/25	22	47.39	18	47.45	47.60	4	61,620	0.01%
2024/01/24	60	48.05	68	47.95	47.35	-8	61,086	-0.01%
2024/01/23	17	46.73	75	46.86	47.20	-58	59,932	-0.10%
2024/01/22	51.3	46.98	32	47.20	46.75	19.3	59,384	0.03%
2024/01/19	73	45.56	55	45.75	45.95	18	58,150	0.03%
2024/01/18	53	45.09	62	45.56	45.00	-9	57,405	-0.02%
2024/01/17	49.1	45.24	43	45.08	44.75	6.1	56,682	0.01%
2024/01/16	59	45.97	38	46.29	45.70	21	55,827	0.04%
2024/01/15	30	47.18	27	46.95	46.25	3	54,900	0.01%
2024/01/12	169.2	46.93	135	47.30	47.00	34.2	54,194	0.06%	大買/大賣/
2024/01/11	130	48.14	18	48.21	48.40	112	52,960	0.21%	大買/鉅額交易
2024/01/10	135	47.50	126	47.45	47.20	9	52,393	0.02%	大買/大賣/
2024/01/09	99.1	48.09	75	48.53	47.80	24.1	51,543	0.05%
2024/01/08	142	49.07	122	48.86	48.45	20	49,739	0.04%	大買/大賣/
2024/01/05	74.1	49.04	31	48.90	48.25	43.1	47,699	0.09%
2024/01/04	177.2	49.45	140	49.75	49.00	37.2	46,353	0.08%	大買/大賣/
2024/01/03	116.1	51.38	136	50.86	50.40	-19.9	45,139	-0.04%	大買/大賣/
2024/01/02	147.1	52.69	205	52.25	52.30	-57.9	43,601	-0.13%	大買/大賣/
2023/12/29	180.5	54.28	184	53.89	53.80	-3.5	41,984	-0.01%	大買/大賣/
2023/12/28	193.1	54.44	207.1	54.25	54.00	-13.9	40,026	-0.03%	大買/大賣/
2023/12/27	203.1	52.72	184	53.83	54.20	19.1	36,916	0.05%	大買/大賣/
2023/12/26	154	49.26	181.8	49.49	50.60	-27.8	34,294	-0.08%	大買/大賣/
2023/12/25	98.1	48.45	104	49.11	49.00	-6	32,111	-0.02%	大賣/
2023/12/22	68	44.08	93.3	44.33	45.30	-25.3	30,108	-0.08%
2023/12/21	105	44.40	93.2	44.15	44.65	11.8	28,900	0.04%	大買/
2023/12/20	138.2	43.20	167.1	43.31	44.60	-28.9	26,973	-0.11%	大買/大賣/
2023/12/19	93.2	40.06	124.2	40.37	40.70	-31	23,896	-0.13%	大賣/
2023/12/18	11.2	38.95	54	38.51	38.90	-42.8	22,166	-0.19%
2023/12/15	6	37.03	2	36.75	37.00	4	21,407	0.02%
2023/12/14	15	37.44	8	37.21	37.30	7	21,252	0.03%
2023/12/13	5	37.07	7	37.01	37.05	-2	21,002	-0.01%
2023/12/12	72	36.10	24	36.03	36.10	48	20,700	0.23%
2023/12/11	2	35.80	5.1	35.65	35.75	-3.1	20,546	-0.02%
2023/12/08	0	0.00	16.1	35.26	35.20	-16.1	20,423	-0.08%
2023/12/07	2	35.10	3	35.10	34.85	-1	20,366	0.00%
2023/12/06	5	34.90	34.2	34.87	35.10	-29.2	20,439	-0.14%
2023/12/05	43.1	34.25	12	34.36	34.30	31.1	20,292	0.15%
2023/12/04	64	34.78	8	34.75	34.75	56	20,303	0.28%
2023/12/01	3.1	34.77	0	0.00	34.85	3.1	20,171	0.02%
2023/11/30	9	34.79	11	34.95	35.20	-2	19,913	-0.01%
2023/11/29	2	34.90	10	35.25	35.35	-8	18,575	-0.04%
2023/11/28	12.2	34.90	1	34.90	34.80	11.2	17,777	0.06%
2023/11/27	2	34.65	3	34.65	35.20	-1	17,578	-0.01%
2023/11/24	22	34.78	0	0.00	35.50	22	16,844	0.13%
2023/11/23	0	0.00	12	34.58	35.15	-12	16,121	-0.07%
2023/11/22	14	34.59	5	34.91	34.80	9	15,891	0.06%
2023/11/21	6	35.38	58	35.49	35.65	-52	15,694	-0.33%
2023/11/17	20	34.25	2	34.35	34.15	18	15,555	0.12%
2023/11/16	0	0.00	6	34.98	34.50	-6	15,680	-0.04%
2023/11/15	10	34.94	2	35.50	34.50	8	15,902	0.05%
2023/11/14	20	34.45	20	35.15	35.05	0	16,116	0.00%
2023/11/13	0	0.00	7	34.29	33.80	-7	16,377	-0.04%
2023/11/10	6	34.28	75	34.00	34.15	-69	16,500	-0.42%
2023/11/09	2	35.08	0	0.00	35.00	2	16,628	0.01%
2023/11/08	2	34.70	5.3	35.10	35.20	-3.3	16,728	-0.02%
2023/11/03	59	34.33	8	34.67	34.35	51	17,369	0.29%
2023/11/02	1	34.80	0	0.00	34.65	1	17,523	0.01%
2023/11/01	9	33.67	1	33.70	33.70	8	17,844	0.04%
2023/10/30	1	34.60	1	34.65	34.65	0	18,345	0.00%
2023/10/26	4	35.20	2	35.60	35.30	2	18,991	0.01%
2023/10/25	2	35.78	0	0.00	35.60	2	19,250	0.01%
2023/10/24	3	35.15	1	35.55	35.65	2	19,628	0.01%
2023/10/23	2	34.85	0	0.00	34.80	2	19,840	0.01%
2023/10/20	4	35.18	3	35.17	35.20	1	20,668	0.00%
2023/10/19	1	35.30	0	0.00	35.30	1	21,701	0.00%
2023/10/18	30	34.92	20	35.00	35.60	10	22,237	0.04%
2023/10/16	2	36.35	1	36.10	36.15	1	24,254	0.00%
2023/10/13	2	36.40	0	0.00	36.35	2	26,934	0.01%
2023/10/12	0	0.00	8	37.37	37.30	-8	28,169	-0.03%
2023/10/11	9	37.25	8	37.98	36.80	1	28,632	0.00%
2023/10/06	1	37.60	0	0.00	37.55	1	28,997	0.00%
2023/10/05	0	0.00	8	37.40	37.40	-8	29,107	-0.03%
2023/10/04	11	36.39	4	36.36	36.35	7	29,153	0.02%
2023/10/03	36	37.31	33	37.57	37.25	3	29,160	0.01%
2023/10/02	0	0.00	4	37.14	37.15	-4	28,966	-0.01%
2023/09/28	7	36.29	2	36.93	36.30	5	28,908	0.02%
2023/09/27	1	36.80	4	36.35	36.85	-3	28,880	-0.01%
2023/09/26	2	36.55	0	0.00	36.45	2	29,000	0.01%
2023/09/25	5	36.75	8	36.75	36.65	-3	29,155	-0.01%
2023/09/22	3	36.37	0	0.00	36.70	3	29,375	0.01%
2023/09/21	6	36.25	0	0.00	36.35	6	29,661	0.02%
2023/09/20	0	0.00	1	36.80	36.60	-1	29,877	0.00%
2023/09/19	4	36.90	0	0.00	36.85	4	30,024	0.01%
2023/09/18	3	37.27	2	37.28	37.10	1	30,633	0.00%
2023/09/15	1	38.00	3	38.03	37.95	-2	31,275	-0.01%
2023/09/14	0	0.00	6	37.71	37.80	-6	31,797	-0.02%
2023/09/13	6	37.25	1	37.00	37.05	5	32,776	0.02%
2023/09/12	0	0.00	3	37.83	37.60	-3	33,979	-0.01%
2023/09/11	23	37.57	22	37.71	37.05	1	34,085	0.00%
2023/09/08	4	37.69	2	37.98	37.60	2	34,227	0.01%
2023/09/07	6	38.05	6	38.42	38.00	0	34,428	0.00%
2023/09/06	22	38.23	27	38.04	38.10	-5	34,547	-0.01%
2023/09/05	5	38.10	11.3	37.98	38.30	-6.3	35,103	-0.02%
2023/09/04	5	37.20	23	37.00	37.45	-18	35,240	-0.05%
2023/09/01	17	36.53	13	36.57	36.40	4	35,511	0.01%
2023/08/31	35	35.68	2	35.95	36.60	33	35,819	0.09%
2023/08/30	32	36.29	38	36.38	36.40	-6	36,357	-0.02%
2023/08/29	0	0.00	3	35.68	36.20	-3	38,069	-0.01%
2023/08/28	1	35.30	9	35.34	35.75	-8	38,088	-0.02%
2023/08/25	14	37.00	0	0.00	36.25	14	38,075	0.04%
2023/08/24	6	38.18	7	38.23	38.00	-1	37,856	0.00%
2023/08/23	7	37.64	5	37.61	37.70	2	37,610	0.01%
2023/08/22	11	38.04	3	38.20	37.60	8	37,597	0.02%
2023/08/21	78	38.91	27	38.63	37.95	51	37,491	0.14%
2023/08/18	35	37.90	50	38.04	37.40	-15	37,269	-0.04%
2023/08/17	23	38.13	23	38.24	38.55	0	37,019	0.00%
2023/08/16	20	37.25	10.2	37.14	37.70	9.8	36,644	0.03%
2023/08/15	12	37.28	22	37.15	37.05	-10	36,648	-0.03%
2023/08/14	1	35.95	7.8	36.01	36.20	-6.8	36,458	-0.02%
2023/08/11	1	36.50	5	36.34	36.45	-4	36,393	-0.01%
2023/08/10	2	35.68	6	36.09	35.85	-4	36,276	-0.01%
2023/08/09	21	36.80	41.1	36.82	36.90	-20.1	36,050	-0.06%
2023/08/08	15	36.45	52	36.54	36.70	-37	35,944	-0.10%
2023/08/07	41.8	36.22	17.2	36.21	36.20	24.7	35,735	0.07%
2023/08/04	6.1	35.07	13.3	35.04	34.80	-7.3	35,442	-0.02%
2023/08/02	1	33.90	4	34.50	33.95	-3	35,183	-0.01%
2023/08/01	14	34.56	5	34.66	34.60	9	34,950	0.03%
2023/07/31	24.3	35.30	10	35.21	35.00	14.3	35,385	0.04%
2023/07/28	10.1	35.36	25	35.67	35.75	-15	35,027	-0.04%
2023/07/27	6	36.15	4	36.23	35.85	2	34,814	0.01%
2023/07/26	5.1	36.79	22	36.76	36.80	-16.9	34,530	-0.05%
2023/07/25	81.1	37.33	101.5	37.00	37.05	-20.4	34,630	-0.06%	大賣/
2023/07/24	92.1	36.76	99	37.02	37.05	-6.9	33,963	-0.02%
2023/07/21	64.1	35.32	61.2	35.35	35.40	3	33,023	0.01%
2023/07/20	61.1	35.49	61	35.51	35.30	0.1	32,626	0.00%
2023/07/19	105.6	37.81	31	37.59	36.30	74.6	32,029	0.23%	大買/
2023/07/18	85	40.08	47	40.00	40.30	38	30,405	0.12%
2023/07/17	47	35.19	63	36.03	37.50	-16	27,760	-0.06%
2023/07/14	4	33.85	56	33.60	34.10	-52	26,577	-0.20%
2023/07/13	17	33.81	24	33.99	33.15	-7	26,055	-0.03%
2023/07/12	5	33.26	1	33.40	33.25	4	25,515	0.02%
2023/07/11	14	33.15	0	0.00	33.25	14	25,373	0.06%
2023/07/10	0	0.00	2	32.18	32.20	-2	25,123	-0.01%
2023/07/07	1	31.35	2	31.35	31.30	-1	24,994	0.00%
2023/07/06	3	32.08	1	32.00	31.95	2	25,040	0.01%
2023/07/05	1	31.95	0	0.00	31.95	1	24,911	0.00%
2023/07/04	0	0.00	6	31.76	31.70	-6	24,786	-0.02%
2023/07/03	2	31.85	1	31.90	31.75	1	24,736	0.00%
2023/06/30	6	31.36	0	31.50	31.35	6	24,629	0.02%
2023/06/29	1	32.20	0	0.00	32.05	1	24,446	0.00%
2023/06/28	0	0.00	5	33.44	33.55	-5	24,322	-0.02%
2023/06/27	6	33.19	2	33.20	32.70	4	24,062	0.02%
2023/06/26	5	33.74	10	33.75	34.00	-5	23,764	-0.02%
2023/06/21	8	33.37	10	33.40	33.70	-2	23,125	-0.01%
2023/06/20	3	32.13	7	32.24	32.65	-4	22,450	-0.02%
2023/06/19	23	32.09	12	32.27	31.85	11	21,879	0.05%
2023/06/16	31	33.75	20	34.43	33.35	11	20,873	0.05%
2023/06/15	2	33.38	2	33.63	33.45	0	19,677	0.00%
2023/06/14	4	33.35	4	33.31	33.35	0	20,014	0.00%
2023/06/13	6	33.57	5	33.61	33.50	1	19,763	0.01%
2023/06/12	8	33.62	4	33.63	33.55	4	19,509	0.02%
2023/06/09	64	34.58	36	34.91	34.20	28	19,198	0.15%
2023/06/08	27	33.70	12	33.54	33.75	15	18,551	0.08%
2023/06/07	2	32.90	6	32.62	32.95	-4	18,146	-0.02%
2023/06/06	7	32.40	4	32.35	32.25	3	17,765	0.02%
2023/06/05	26	33.74	16	33.29	33.10	10	17,333	0.06%
2023/06/02	46.7	33.05	55	33.52	33.95	-8.3	16,220	-0.05%
2023/06/01	2	30.45	2	30.65	30.90	0	14,375	0.00%
2023/05/31	2	30.63	0	0.00	30.85	2	14,199	0.01%
2023/05/29	2	30.85	1	31.00	31.05	1	13,730	0.01%
2023/05/26	4	30.71	10	30.75	30.95	-6	13,710	-0.04%
2023/05/25	0	0.00	3	30.95	30.95	-3	13,509	-0.02%
2023/05/23	0	0.00	1	30.80	30.75	-1	13,181	-0.01%
2023/05/22	0	0.00	2	31.10	30.95	-2	12,982	-0.02%
2023/05/19	0	0.00	2	30.60	30.70	-2	12,731	-0.02%
2023/05/18	1	29.85	0	0.00	30.10	1	12,518	0.01%
2023/05/17	0	0.00	18	29.96	30.05	-18	12,385	-0.15%
2023/05/16	0	0.00	6	29.77	29.85	-6	12,230	-0.05%
2023/05/15	2	29.90	1	30.10	29.60	1	12,255	0.01%
2023/05/12	1	30.25	7	30.16	30.20	-6	12,121	-0.05%
2023/05/11	0	0.00	10	29.51	29.60	-10	11,788	-0.08%
2023/05/10	1	28.90	1	29.30	29.30	0	11,654	0.00%
2023/05/09	2	29.25	1	29.25	29.30	1	11,537	0.01%
2023/05/08	2	28.83	3	28.87	28.90	-1	11,530	-0.01%
2023/05/05	82	28.99	70	28.42	28.20	12	11,420	0.11%
2023/05/04	3	30.20	6	30.35	30.35	-3	10,840	-0.03%
2023/05/03	3	30.73	2	30.65	30.75	1	10,762	0.01%
2023/05/02	0	0.00	2	30.55	30.65	-2	10,836	-0.02%
2023/04/28	1	30.15	22	30.07	30.25	-21	10,854	-0.19%
2023/04/26	0	0.00	1.2	29.05	29.50	-1.2	10,320	-0.01%
2023/04/25	2	29.00	16	29.00	29.00	-14	10,076	-0.14%
2023/04/24	2	29.50	1	29.75	29.40	1	9,778	0.01%
2023/04/21	2	29.90	2	29.90	29.90	0	9,563	0.00%
2023/04/20	0	0.00	2	29.60	29.70	-2	9,378	-0.02%
2023/04/19	0	0.00	28	29.93	29.80	-28	9,330	-0.30%
2023/04/18	1	29.20	1	29.20	29.30	0	9,060	0.00%
2023/04/17	2	29.35	1	29.25	29.40	1	9,086	0.01%
2023/04/14	3	28.88	0	0.00	28.95	3	8,953	0.03%
2023/04/12	0	0.00	1	29.10	29.15	-1	8,941	-0.01%
2023/04/11	2	28.85	2	28.80	28.95	0	8,865	0.00%
2023/04/10	2	28.15	0	0.00	28.25	2	8,708	0.02%
2023/03/31	0	0.00	1	28.55	28.15	-1	8,543	-0.01%
2023/03/30	1	28.25	0	0.00	28.40	1	8,447	0.01%
2023/03/29	0	0.00	32	28.11	28.30	-32	8,479	-0.38%
2023/03/27	0	0.00	1	28.00	27.95	-1	8,430	-0.01%
2023/03/24	0	0.00	4	27.93	28.00	-4	8,554	-0.05%
2023/03/23	2	27.85	1	27.80	27.95	1	8,479	0.01%
2023/03/22	2	27.65	1	27.75	27.75	1	8,458	0.01%
2023/03/21	2	27.10	0	0.00	27.30	2	8,483	0.02%
2023/03/20	1	26.95	0.2	27.00	27.05	0.8	8,431	0.01%
2023/03/17	1	26.40	3	26.75	27.00	-2	8,296	-0.02%
2023/03/16	0	0.00	7	25.91	25.85	-7	7,777	-0.09%
2023/03/15	0	0.00	2	25.75	25.70	-2	7,772	-0.03%
2023/03/13	6	25.35	10	25.55	25.70	-4	8,132	-0.05%
2023/03/10	0	0.00	18	25.82	25.80	-18	8,030	-0.22%
2023/03/07	1	25.80	0	0.00	25.85	1	8,156	0.01%
2023/03/03	3	25.70	5	25.70	25.65	-2	8,192	-0.02%
2023/03/02	4	25.35	2	25.55	25.70	2	8,245	0.02%
2023/02/24	6	25.43	5	25.80	25.35	1	8,331	0.01%
2023/02/23	1	25.95	0	0.00	25.85	1	8,330	0.01%
2023/02/22	0	0.00	1	25.55	25.80	-1	8,396	-0.01%
2023/02/21	0	25.60	0	0.00	25.60	0	8,493	0.00%
2023/02/20	1	25.65	1	25.60	25.70	0	8,673	0.00%
2023/02/17	1	25.65	1	25.60	25.75	0	8,819	0.00%
2023/02/16	1	25.65	1	25.70	25.65	0	9,062	0.00%
2023/02/14	1	25.35	0	0.00	25.35	1	9,252	0.01%
2023/02/13	0	0.00	3	25.08	25.35	-3	9,357	-0.03%
2023/02/10	2	25.40	4	25.35	25.15	-2	9,502	-0.02%
2023/02/09	1	25.30	6	25.48	25.55	-5	9,860	-0.05%
2023/02/08	1	25.45	0	0.00	25.45	1	9,936	0.01%
2023/02/07	0	0.00	13	25.12	25.25	-13	9,911	-0.13%
2023/02/06	1	25.00	2	25.10	25.00	-1	9,915	-0.01%
2023/02/03	0	0.00	5	24.70	24.70	-5	9,778	-0.05%
2023/02/02	0	0.00	5	24.95	24.95	-5	9,763	-0.05%
2023/02/01	1	24.70	5	24.80	25.00	-4	9,696	-0.04%
2023/01/31	0	0.00	2	24.85	24.95	-2	9,634	-0.02%
2023/01/17	0	0.00	29	24.42	24.50	-29	9,362	-0.31%
2023/01/16	0	24.20	0	0.00	24.15	0	9,333	0.00%
2023/01/10	0	0.00	11	24.10	24.00	-11	9,827	-0.11%
2023/01/09	0	0.00	51	24.25	24.40	-51	9,876	-0.52%
2023/01/06	8	24.00	6.8	24.04	24.10	1.2	9,993	0.01%
2023/01/05	6	23.99	0	0.00	24.00	6	10,073	0.06%
2023/01/04	4	23.65	0	0.00	23.75	4	10,070	0.04%
2022/12/26	1	23.25	0	0.00	23.25	1	10,833	0.01%
2022/12/22	1	23.20	2	23.20	23.10	-1	11,338	-0.01%
2022/12/16	2	23.00	0	0.00	23.05	2	11,468	0.02%
2022/12/08	1	23.65	0	0.00	23.60	1	11,779	0.01%
2022/12/06	10	23.60	22	23.55	23.45	-12	11,753	-0.10%
2022/12/05	23	24.14	0	0.00	23.90	23	11,711	0.20%
2022/12/02	5	24.89	4	24.90	24.95	1	11,540	0.01%
2022/12/01	13	24.90	2	24.93	24.75	11	11,711	0.09%
2022/11/28	1	24.40	18.3	24.50	24.40	-17.3	11,648	-0.15%
2022/11/25	0.1	24.65	0.1	24.80	24.55	0	11,708	0.00%
2022/11/24	0	0.00	0.1	24.85	24.85	-0.1	12,083	0.00%
2022/11/23	0.3	24.55	0.1	24.75	24.75	0.2	12,127	0.00%
2022/11/22	5.1	24.23	4	24.24	24.35	1.1	12,241	0.01%
2022/11/21	23	24.99	3	24.62	24.50	20	12,190	0.16%
2022/11/18	0	0.00	4	25.03	25.05	-4	12,113	-0.03%
2022/11/17	2	24.65	5	24.76	24.90	-3	12,118	-0.02%
2022/11/16	5	24.38	21	24.62	24.55	-16	12,090	-0.13%
2022/11/14	0	0.00	6	24.70	24.70	-6	12,240	-0.05%
2022/11/11	9	24.30	22	24.26	24.60	-13	11,985	-0.11%
2022/11/10	4	24.10	1	24.15	24.20	3	11,821	0.03%
2022/11/09	11	24.21	22	24.31	24.20	-11	11,814	-0.09%
2022/11/08	7	24.19	4	23.99	24.05	3	11,774	0.03%
2022/11/07	16	24.06	54.6	23.79	24.20	-38.6	11,679	-0.33%
2022/11/04	1.4	22.31	4	22.53	22.70	-2.6	11,381	-0.02%
2022/11/03	0	0.00	7	22.26	22.50	-7	11,483	-0.06%
2022/11/02	6	22.42	0.8	22.35	22.45	5.2	11,455	0.05%
2022/11/01	10	22.20	1	22.30	22.25	9	11,661	0.08%
2022/10/31	1	21.75	7	22.16	22.10	-6	11,954	-0.05%
2022/10/27	1	22.00	0	0.00	21.85	1	12,024	0.01%
2022/10/26	0	0.00	2	21.90	21.95	-2	12,038	-0.02%
2022/10/21	7	21.71	1	21.85	21.80	6	12,188	0.05%
2022/10/20	1	21.70	3	21.70	22.40	-2	12,216	-0.02%
2022/10/19	3	22.08	4	22.33	22.10	-1	12,247	-0.01%
2022/10/18	1	21.90	7	22.36	22.45	-6	12,255	-0.05%
2022/10/17	4	22.03	2	22.05	22.10	2	12,388	0.02%
2022/10/14	2	21.93	2	21.95	22.05	0	12,501	0.00%
2022/10/13	2	21.28	13	21.36	21.20	-11	12,648	-0.09%
2022/10/12	2	21.58	1	21.75	21.50	1	12,860	0.01%
2022/10/11	2	21.58	2	21.68	21.50	0	13,115	0.00%
2022/10/07	38	22.01	2	21.85	21.80	36	13,152	0.27%
2022/10/06	3	22.35	1	22.40	22.40	2	13,319	0.02%
2022/10/05	1	22.30	6	22.46	22.65	-5	13,448	-0.04%
2022/10/04	1	21.95	0	0.00	22.05	1	13,425	0.01%
2022/09/30	0	0.00	2	21.73	21.90	-2	13,466	-0.01%
2022/09/29	7	21.53	17	21.83	21.85	-10	13,658	-0.07%
2022/09/28	17	21.29	2	21.40	21.15	15	13,474	0.11%
2022/09/27	12	21.43	3	21.48	21.60	9	13,516	0.07%
2022/09/26	1	21.65	2	21.50	21.35	-1	13,724	-0.01%
2022/09/23	1	22.10	1	22.25	22.10	0	13,850	0.00%
2022/09/22	1	22.10	10	22.20	22.05	-9	14,456	-0.06%
2022/09/21	0	0.00	10	22.20	22.10	-10	14,740	-0.07%
2022/09/20	1	21.80	0	0.00	21.90	1	14,826	0.01%
2022/09/16	20	21.70	0	0.00	21.70	20	15,026	0.13%
2022/09/14	1	21.85	1.2	21.96	21.85	-0.2	14,906	0.00%
2022/09/13	11	22.34	0	0.00	22.20	11	14,915	0.07%
2022/09/12	0.1	22.05	12	21.95	22.20	-11.9	15,001	-0.08%
2022/09/08	10	21.75	5	21.60	21.75	5	15,116	0.03%
2022/09/07	6	20.81	2	20.80	20.75	4	15,052	0.03%
2022/09/06	1	21.60	1	21.60	21.20	0	15,076	0.00%
2022/09/05	10	21.55	0	0.00	21.55	10	15,100	0.07%
2022/09/02	5	21.73	0	0.00	21.55	5	15,288	0.03%
2022/09/01	6	21.80	0	0.00	21.85	6	15,527	0.04%
2022/08/31	4	22.08	1	21.90	22.00	3	15,604	0.02%
2022/08/30	2	22.08	0	0.00	21.95	2	15,461	0.01%
2022/08/29	5	21.85	0	0.00	21.85	5	15,487	0.03%
2022/08/26	1	22.40	2	22.35	22.40	-1	15,373	-0.01%
2022/08/24	0	0.00	2	22.20	22.15	-2	15,535	-0.01%
2022/08/23	1	22.25	1	22.35	22.10	0	16,405	0.00%
2022/08/22	8	22.48	14	22.55	22.50	-6	16,517	-0.04%
2022/08/19	7	22.00	6	22.12	22.15	1	16,406	0.01%
2022/08/18	0	0.00	3	22.27	22.35	-3	16,391	-0.02%
2022/08/17	0	0.00	3	22.25	22.35	-3	16,585	-0.02%
2022/08/16	4	22.18	0	0.00	22.15	4	16,872	0.02%
2022/08/15	0	0.00	5	22.15	21.95	-5	16,994	-0.03%
2022/08/12	12	21.84	1	21.95	22.00	11	17,177	0.06%
2022/08/11	36	22.02	51	22.05	21.95	-15	17,193	-0.09%
2022/08/10	63	22.06	45	21.90	21.75	18	17,253	0.10%
2022/08/09	3	22.48	1	22.45	22.50	2	17,180	0.01%
2022/08/08	3	22.30	7	22.36	22.45	-4	17,383	-0.02%
2022/08/05	18	21.86	0	0.00	21.80	18	17,509	0.10%
2022/08/04	10	22.05	0	0.00	22.20	10	17,331	0.06%
2022/08/03	31	22.20	60	22.26	22.05	-29	17,438	-0.17%
2022/08/01	10	22.55	1	22.60	22.55	9	17,545	0.05%
2022/07/29	10	22.60	0	0.00	22.60	10	17,637	0.06%
2022/07/28	25	22.62	0	0.00	22.60	25	17,485	0.14%
2022/07/26	0	0.00	28	22.69	22.60	-28	17,523	-0.16%
2022/07/22	6.1	22.57	0	0.00	22.65	6.1	17,447	0.03%
2022/07/21	2	21.83	7	22.10	22.30	-5	17,357	-0.03%
2022/07/20	8	22.18	1	22.25	22.05	7	17,272	0.04%
2022/07/18	5	21.95	3	21.90	21.55	2	17,135	0.01%
2022/07/15	8	22.04	0	0.00	22.10	8	17,009	0.05%
2022/07/14	1	22.40	0	0.00	22.35	1	16,953	0.01%
2022/07/13	9.2	22.39	0	0.00	22.15	9.2	16,853	0.05%
2022/07/12	20	21.48	0	0.00	21.40	20	16,743	0.12%
2022/07/08	2.3	21.59	3	21.72	21.70	-0.8	16,631	0.00%
2022/07/07	15.5	21.44	25	21.42	21.55	-9.5	16,493	-0.06%
2022/07/04	20	21.05	1	21.05	21.05	19	16,302	0.12%
2022/07/01	10	21.24	7	21.09	20.95	3	16,323	0.02%
2022/06/30	2	22.23	1	21.85	21.70	1	16,202	0.01%
2022/06/29	18	25.50	4	25.65	25.30	14	15,654	0.09%
2022/06/28	5	26.03	0	0.00	26.00	5	15,300	0.03%
2022/06/27	22	26.21	0	0.00	26.10	22	15,148	0.15%
2022/06/24	0	0.00	5.3	26.39	26.00	-5.3	14,983	-0.04%
2022/06/20	4	26.33	23	26.46	26.00	-19	15,110	-0.13%
2022/06/17	2	26.55	0	0.00	26.80	2	15,134	0.01%
2022/06/16	1.3	27.14	0	0.00	27.00	1.3	15,100	0.01%
2022/06/15	1	27.55	0	0.00	27.20	1	15,461	0.01%
2022/06/14	2	27.33	0	0.00	27.35	2	15,705	0.01%
2022/06/13	47	27.44	4	27.50	27.40	43	15,968	0.27%
2022/06/10	13	28.05	3	28.18	27.95	10	15,936	0.06%
2022/06/09	0	0.00	1	28.25	28.40	-1	15,836	-0.01%
2022/06/08	9	28.53	0	0.00	28.55	9	15,768	0.06%
2022/06/02	0	0.00	1	29.20	29.05	-1	16,040	-0.01%
2022/06/01	7	29.11	1	29.35	29.10	6	16,342	0.04%
2022/05/31	1	29.10	27	29.40	29.10	-26	16,348	-0.16%
2022/05/30	0	0.00	4	28.99	29.00	-4	15,549	-0.03%
2022/05/27	0	0.00	2	28.60	28.60	-2	15,414	-0.01%
2022/05/26	0	0.00	1.2	28.37	28.10	-1.2	15,438	-0.01%
2022/05/25	0	0.00	5	27.73	28.00	-5	15,938	-0.03%
2022/05/24	6	27.38	0	0.00	27.30	6	16,145	0.04%
2022/05/23	2.2	27.75	20	27.68	27.85	-17.8	15,916	-0.11%
2022/05/20	20	27.88	24	28.30	27.75	-4	15,983	-0.03%
2022/05/19	20	28.18	0	0.00	28.15	20	15,830	0.13%
2022/05/18	1	28.90	32	28.90	28.85	-31	15,992	-0.19%
2022/05/17	0	0.00	4.1	28.60	28.55	-4.1	16,185	-0.03%
2022/05/16	0	0.00	7	28.59	28.70	-7	16,149	-0.04%
2022/05/13	6	28.17	6	28.26	28.35	0	16,047	0.00%
2022/05/12	2	27.63	1	27.90	27.35	1	15,797	0.01%
2022/05/11	1	27.75	2	27.68	28.05	-1	15,768	-0.01%
2022/05/10	2	27.78	7	27.50	28.00	-5	15,708	-0.03%
2022/05/09	0	0.00	10	27.50	27.45	-10	15,697	-0.06%
2022/05/06	3	27.83	3	28.08	28.25	0	15,722	0.00%
2022/05/04	2	28.18	3	28.47	28.55	-1	15,801	-0.01%
2022/05/03	1	27.85	0	0.00	28.00	1	16,052	0.01%
2022/04/29	10	27.69	1	27.70	27.60	9	16,326	0.06%
2022/04/28	2	27.38	4	27.23	27.70	-2	16,666	-0.01%
2022/04/27	12	26.92	20	26.83	26.85	-8	16,632	-0.05%
2022/04/26	7	27.33	2	27.45	27.45	5	16,642	0.03%
2022/04/25	51	27.34	5	27.31	27.10	46	16,637	0.28%
2022/04/22	21	27.93	0	0.00	27.90	21	16,405	0.13%
2022/04/21	54	28.17	4	28.10	28.10	50	16,371	0.31%
2022/04/18	3	28.25	2	28.25	28.40	1	16,355	0.01%
2022/04/15	2	28.13	0	0.00	28.10	2	16,347	0.01%
2022/04/13	1	28.50	2	28.50	28.40	-1	16,625	-0.01%
2022/04/12	2	28.25	0	0.00	28.10	2	17,147	0.01%
2022/04/11	3	28.83	1	28.75	28.85	2	17,054	0.01%
2022/04/08	5	28.95	0	0.00	29.00	5	17,124	0.03%
2022/04/07	14	28.66	11	28.50	28.30	3	17,248	0.02%
2022/04/06	6	29.29	1.9	29.27	29.30	4.1	16,977	0.02%
2022/04/01	2	29.65	0	0.00	29.65	2	16,911	0.01%
2022/03/31	5	30.05	0	0.00	29.95	5	16,836	0.03%
2022/03/30	2	30.05	1	30.20	30.25	1	16,806	0.01%
2022/03/29	4	30.30	24	30.12	30.05	-20	16,823	-0.12%
2022/03/28	0	0.00	20	29.96	30.05	-20	16,949	-0.12%
2022/03/25	2	30.15	5	30.18	30.15	-3	16,992	-0.02%
2022/03/24	8	30.45	22	30.39	30.30	-14	17,077	-0.08%
2022/03/23	1	30.70	28	30.81	30.75	-27	17,271	-0.16%
2022/03/22	2	30.50	18	30.53	30.60	-16	17,285	-0.09%
2022/03/21	0	0.00	21	30.38	30.30	-21	17,297	-0.12%
2022/03/18	0	0.00	19	30.00	30.30	-19	17,409	-0.11%
2022/03/17	4	29.40	5	29.61	29.65	-1	17,130	-0.01%
2022/03/16	9	29.36	48	29.60	29.70	-39	16,828	-0.23%
2022/03/15	1	28.90	18	29.01	29.05	-17	16,838	-0.10%
2022/03/14	0	0.00	6	28.85	29.25	-6	17,196	-0.03%
2022/03/10	2	28.20	18	28.19	28.55	-16	18,467	-0.09%
2022/03/09	6	27.23	2	27.38	27.55	4	19,983	0.02%
2022/03/08	4	26.94	42	27.05	27.20	-38	20,125	-0.19%
2022/03/07	87	27.49	0	0.00	27.55	87	20,574	0.42%
2022/03/04	10	28.76	5	28.88	28.70	5	21,344	0.02%
2022/03/03	3	28.93	6	29.00	29.00	-3	21,434	-0.01%
2022/03/02	2	28.85	0.8	29.05	29.05	1.2	21,585	0.01%
2022/02/25	50	28.61	36	28.79	28.80	14	21,658	0.06%
2022/02/24	14	29.11	21.3	28.97	28.90	-7.3	21,114	-0.03%
2022/02/23	0	0.00	3	29.80	30.00	-3	20,981	-0.01%
2022/02/22	7	29.54	1	29.65	29.70	6	21,035	0.03%
2022/02/21	1	30.00	3	30.25	30.15	-2	20,922	-0.01%
2022/02/18	8	30.01	12	29.77	30.05	-4	20,944	-0.02%
2022/02/17	0	0.00	8	29.65	29.90	-8	20,761	-0.04%
2022/02/16	11	28.90	0	0.00	28.90	11	20,521	0.05%
2022/02/15	5	28.56	2	28.65	28.55	3	20,533	0.01%
2022/02/14	11	28.45	8	28.55	28.60	3	20,458	0.01%
2022/02/11	5	28.80	0	0.00	28.85	5	20,402	0.02%
2022/02/10	3	29.05	0	0.00	29.10	3	20,500	0.01%
2022/02/09	0	0.00	1	28.75	28.85	-1	20,550	0.00%
2022/02/08	5	28.65	0	0.00	28.75	5	20,599	0.02%
2022/02/07	1	28.90	1	28.90	28.90	0	20,777	0.00%
2022/01/26	13	28.45	0	0.00	28.35	13	20,693	0.06%
2022/01/25	2	28.48	1	28.45	28.50	1	20,611	0.00%
2022/01/24	0	0.00	2	28.95	29.45	-2	20,243	-0.01%
2022/01/21	2.5	29.55	2	29.63	29.50	0.5	20,024	0.00%
2022/01/20	1	30.45	0	0.00	30.50	1	19,623	0.01%
2022/01/19	39	30.38	7	30.68	30.70	32	19,579	0.16%
2022/01/18	4	30.66	41	30.55	30.50	-37	19,477	-0.19%
2022/01/17	2	30.40	36	30.21	30.45	-34	19,351	-0.18%
2022/01/14	4	30.20	6	30.38	30.35	-2	19,501	-0.01%
2022/01/13	39	30.59	10	30.48	30.60	29	19,878	0.15%
2022/01/12	0	0.00	6	30.11	30.15	-6	20,179	-0.03%
2022/01/11	5	30.49	3	30.35	30.45	2	20,198	0.01%
2022/01/10	6	29.99	1	30.05	30.25	5	20,199	0.02%
2022/01/07	3	30.33	9	30.07	30.10	-6	20,249	-0.03%
2022/01/06	6	30.40	2	30.45	30.45	4	20,079	0.02%
2022/01/05	1	30.60	275	30.99	31.05	-274	19,804	-1.38%	大賣/鉅額交易
2022/01/04	1	30.15	3	30.25	30.25	-2	19,260	-0.01%
2022/01/03	47	30.53	1	30.15	30.10	46	19,172	0.24%
2021/12/30	14	30.33	7	30.38	30.45	7	19,087	0.04%
2021/12/29	1	30.05	0	0.00	30.15	1	18,980	0.01%
2021/12/27	0.5	29.90	2	29.90	29.90	-1.5	19,040	-0.01%
2021/12/24	0	0.00	11	29.82	29.85	-11	19,192	-0.06%
2021/12/23	0	0.00	3	29.93	29.95	-3	19,235	-0.02%
2021/12/21	10	30.05	1	30.20	30.00	9	19,160	0.05%
2021/12/20	1	29.85	3	30.07	30.05	-2	19,120	-0.01%
2021/12/17	2	29.53	2	29.80	30.00	0	19,003	0.00%
2021/12/16	2	29.60	20	29.70	29.65	-18	18,754	-0.10%
2021/12/15	1	28.85	2	29.05	29.10	-1	18,693	-0.01%
2021/12/14	2	28.80	2	28.80	28.75	0	18,900	0.00%
2021/12/13	13	29.33	2	29.30	29.20	11	18,773	0.06%
2021/12/10	8	29.88	1	30.10	29.75	7	18,637	0.04%
2021/12/09	2	30.15	9	30.24	30.00	-7	18,531	-0.04%
2021/12/08	18	30.10	22	30.20	29.90	-4	18,178	-0.02%
2021/12/07	20	30.10	31.2	29.71	30.30	-11.2	17,659	-0.06%
2021/12/06	63	29.74	15.1	29.86	29.75	47.9	17,088	0.28%
2021/12/03	3	29.30	26	29.61	30.15	-23	16,450	-0.14%
2021/12/02	14	28.21	1	28.30	28.10	13	14,780	0.09%
2021/12/01	28	28.02	16	28.03	28.10	12	14,453	0.08%
2021/11/30	17	28.54	12	28.86	27.70	5	13,765	0.04%
2021/11/29	6	27.75	9	27.71	27.80	-3	12,761	-0.02%
2021/11/26	10	27.73	22	27.50	27.45	-12	12,576	-0.10%
2021/11/25	12.2	27.77	11	27.89	27.90	1.2	12,391	0.01%
2021/11/24	0	0.00	13	27.29	27.45	-13	12,229	-0.11%
2021/11/23	7	26.86	1	26.90	26.85	6	12,198	0.05%
2021/11/22	43	27.27	0	0.00	27.00	43	12,251	0.35%
2021/11/19	28.7	27.62	11.1	27.73	27.65	17.6	12,030	0.15%
2021/11/18	2	27.45	4	27.53	27.55	-2	11,955	-0.02%
2021/11/17	0	0.00	1	27.15	27.25	-1	11,841	-0.01%
2021/11/16	6	27.17	12	27.21	27.20	-6	11,816	-0.05%
2021/11/15	1	26.90	2	26.90	27.00	-1	11,945	-0.01%
2021/11/12	0	0.00	1	26.75	26.80	-1	12,130	-0.01%
2021/11/11	1	26.75	1	26.70	26.50	0	12,416	0.00%
2021/11/09	3	26.80	8	26.74	26.80	-5	12,982	-0.04%
2021/11/08	2	26.35	0	0.00	26.45	2	13,086	0.02%
2021/11/05	4	26.19	2	26.20	26.20	2	13,270	0.02%
2021/11/04	3	26.63	1	27.00	26.55	2	13,280	0.02%
2021/11/02	1	26.20	1	26.60	26.20	0	13,522	0.00%
2021/10/29	0	0.00	4	26.05	26.00	-4	15,115	-0.03%
2021/10/27	0	0.00	2	26.40	26.40	-2	15,369	-0.01%
2021/10/26	0	0.00	20	26.45	26.70	-20	15,520	-0.13%
2021/10/25	3	26.40	15	26.23	26.40	-12	15,614	-0.08%
2021/10/22	1	26.20	21	26.21	26.25	-20	15,768	-0.13%
2021/10/21	36	26.37	44	26.57	26.95	-8	15,767	-0.05%
2021/10/20	3	25.97	23	26.13	26.30	-20	15,744	-0.13%
2021/10/19	0	0.00	4.6	25.37	25.45	-4.6	15,405	-0.03%
2021/10/18	10	25.15	11.3	25.24	25.30	-1.3	15,570	-0.01%
2021/10/13	0	0.00	3	24.48	24.55	-3	15,907	-0.02%
2021/10/08	0	0.00	1	24.80	24.65	-1	16,168	-0.01%
2021/10/07	0	0.00	1	24.50	24.60	-1	16,316	-0.01%
2021/10/05	0.1	23.85	0	0.00	23.80	0.1	16,607	0.00%
2021/10/04	6.1	24.02	1	23.90	23.85	5.1	17,080	0.03%
2021/10/01	0.1	24.45	10	24.40	24.40	-9.9	17,134	-0.06%
2021/09/29	4	24.78	1	24.85	24.75	3	17,030	0.02%
2021/09/28	1	25.20	0	0.00	25.10	1	17,096	0.01%
2021/09/24	4.2	24.82	2	24.75	24.70	2.2	17,480	0.01%
2021/09/23	5	24.70	0	0.00	24.70	5	17,753	0.03%
2021/09/22	1	24.65	0	0.00	24.65	1	18,388	0.01%
2021/09/17	24	25.13	12	24.79	25.20	12	18,499	0.06%
2021/09/16	12.1	24.46	1	24.45	24.45	11.1	18,298	0.06%
2021/09/15	5.1	24.62	0	0.00	24.65	5.1	18,389	0.03%
2021/09/14	0	0.00	1	25.05	24.75	-1	18,494	-0.01%
2021/09/10	0	0.00	2	25.00	25.05	-2	19,364	-0.01%
2021/09/09	2	24.90	21	24.88	24.95	-19	19,723	-0.10%
2021/09/08	6.1	24.73	0	0.00	24.50	6.1	19,836	0.03%
2021/09/07	0	0.00	4	25.14	25.20	-4	19,987	-0.02%
2021/09/06	1	25.30	1	25.15	25.00	0	20,276	0.00%
2021/09/03	23	25.20	3	25.32	25.30	20	20,419	0.10%
2021/09/02	267	25.62	0.9	24.95	24.90	266.1	20,695	1.29%	大買/鉅額交易
2021/09/01	0	0.00	1	25.25	25.60	-1	20,690	0.00%
2021/08/30	0	0.00	3	24.97	25.00	-3	20,976	-0.01%
2021/08/27	0	0.00	3	25.00	25.00	-3	21,105	-0.01%
2021/08/26	2	24.78	2	24.75	24.65	0	21,210	0.00%
2021/08/25	0	0.00	1	25.10	25.20	-1	21,289	0.00%
2021/08/24	2	24.88	5	24.80	24.80	-3	21,442	-0.01%
2021/08/23	0	0.00	2	24.77	24.90	-2	21,685	-0.01%
2021/08/20	4	24.46	2	24.58	24.35	2	21,919	0.01%
2021/08/19	2	24.78	0	0.00	24.45	2	22,461	0.01%
2021/08/18	45	25.04	0	0.00	25.40	45	22,629	0.20%
2021/08/17	2	24.55	2	25.08	25.15	0	22,652	0.00%
2021/08/16	19.1	24.47	3	24.57	24.35	16.1	22,447	0.07%
2021/08/13	12.1	25.20	3	25.07	25.05	9.1	22,550	0.04%
2021/08/12	16	25.72	2	25.90	25.70	14	23,604	0.06%
2021/08/11	3	26.03	11	26.12	26.05	-8	24,122	-0.03%
2021/08/10	17	26.72	0	0.00	26.60	17	24,619	0.07%
2021/08/09	11	27.07	6.1	27.23	27.00	4.9	24,955	0.02%
2021/08/06	9	27.58	135	27.56	27.50	-126	25,101	-0.50%	大賣/鉅額交易
2021/08/05	38	28.58	323	28.35	27.95	-285	25,535	-1.12%	大賣/鉅額交易
2021/08/04	6	27.55	2	27.35	27.60	4	25,263	0.02%
2021/08/02	2	27.45	1	27.45	27.75	1	26,025	0.00%
2021/07/30	2	27.03	4	27.06	27.20	-2	27,443	-0.01%
2021/07/29	13	27.14	1	27.05	27.10	12	28,365	0.04%
2021/07/28	1	27.40	10	27.35	27.35	-9	28,601	-0.03%
2021/07/27	7	27.69	2.1	27.89	27.90	4.9	29,142	0.02%
2021/07/26	5.1	27.91	15	28.10	27.65	-9.9	29,510	-0.03%
2021/07/23	10	27.03	2	27.03	27.10	8	29,359	0.03%
2021/07/22	10	26.75	70	27.39	26.75	-60	29,427	-0.20%
2021/07/21	3	27.03	16	27.45	27.00	-13	29,313	-0.04%
2021/07/20	5	27.39	92	27.41	27.25	-87	29,239	-0.30%
2021/07/19	1	28.10	0.1	28.15	28.00	0.9	29,188	0.00%
2021/07/16	0	0.00	5	27.80	27.90	-5	29,758	-0.02%
2021/07/15	1	27.70	0.2	27.85	27.70	0.9	30,008	0.00%
2021/07/14	18	27.81	4	27.90	27.70	14	30,509	0.05%
2021/07/13	3	28.18	2	28.13	28.20	1	31,107	0.00%
2021/07/12	3.1	28.72	1	28.55	28.55	2.1	31,597	0.01%
2021/07/09	8	28.92	12	29.19	28.55	-4	31,877	-0.01%
2021/07/08	10	28.58	12	28.56	28.50	-2	31,975	-0.01%
2021/07/07	6	28.73	1.1	28.88	28.75	4.9	32,364	0.02%
2021/07/06	5.2	28.83	16	28.80	28.90	-10.8	32,554	-0.03%
2021/07/05	3	28.97	1	28.80	28.95	2	32,801	0.01%
2021/07/02	2	28.75	0.9	28.81	28.65	1.1	32,975	0.00%
2021/07/01	10	28.96	1.1	28.81	28.75	8.9	33,122	0.03%
2021/06/30	14	29.28	18.1	29.34	29.30	-4.1	33,022	-0.01%
2021/06/29	10.8	30.78	3	30.82	30.70	7.8	32,881	0.02%
2021/06/28	14	31.36	14.1	31.38	31.40	-0.1	32,515	0.00%
2021/06/25	3	31.10	43	31.20	31.15	-40	32,601	-0.12%
2021/06/24	2	30.78	0	0.00	30.85	2	32,808	0.01%
2021/06/23	20	30.85	3	30.88	30.80	17	33,642	0.05%
2021/06/22	26	31.30	1	30.90	30.80	25	34,408	0.07%
2021/06/21	2	31.80	7	31.88	31.55	-5	34,320	-0.01%
2021/06/18	0	0.00	90	31.68	32.05	-90	34,959	-0.26%
2021/06/17	6	31.58	1	31.80	31.60	5	35,671	0.01%
2021/06/16	2	31.80	7	31.80	31.70	-5	38,062	-0.01%
2021/06/15	5	30.90	5	30.83	30.90	0	39,181	0.00%
2021/06/11	4	31.41	1.6	31.40	31.30	2.4	39,198	0.01%
2021/06/09	5	31.16	1	31.40	31.05	4	39,127	0.01%
2021/06/08	0	0.00	3	31.53	31.65	-3	39,270	-0.01%
2021/06/07	14	31.50	1	31.45	31.35	13	39,611	0.03%
2021/06/04	2	31.95	6	32.18	32.10	-4	39,500	-0.01%
2021/06/03	0	0.00	1	32.15	32.15	-1	39,546	0.00%
2021/06/02	26.6	31.57	0	0.00	31.55	26.6	39,721	0.07%
2021/06/01	4	31.86	8	31.97	31.95	-4	39,913	-0.01%
2021/05/31	0	0.00	7	31.70	31.90	-7	40,016	-0.02%
2021/05/28	0	0.00	8	32.09	31.80	-8	39,887	-0.02%
2021/05/27	9	31.44	8	31.50	31.60	1	39,876	0.00%
2021/05/26	9	31.71	16	31.98	32.15	-7	40,122	-0.02%
2021/05/25	42	31.45	26	31.33	31.35	16	40,552	0.04%
2021/05/24	5	30.86	0	0.00	31.05	5	40,772	0.01%
2021/05/21	20	30.96	14	30.98	30.90	6	40,877	0.01%
2021/05/20	100	32.06	26	31.97	30.65	74	40,827	0.18%
2021/05/19	13	29.97	17	30.42	30.30	-4	40,031	-0.01%
2021/05/18	10.1	29.49	3	29.40	29.70	7.1	39,668	0.02%
2021/05/17	5	28.22	1	28.05	28.25	4	39,414	0.01%
2021/05/14	19	30.35	11	30.00	29.35	8	39,540	0.02%
2021/05/13	17	29.29	6	29.97	29.90	11	40,460	0.03%
2021/05/12	11	31.64	29	31.23	31.45	-18	40,182	-0.04%
2021/05/11	7	33.96	15	34.39	33.30	-8	40,108	-0.02%
2021/05/10	18	34.50	26	34.76	35.20	-8	40,688	-0.02%
2021/05/07	69	34.27	17	34.18	34.15	52	42,911	0.12%
2021/05/06	1	33.95	19	34.65	35.00	-18	46,427	-0.04%
2021/05/05	6	32.47	9	32.45	31.85	-3	48,319	-0.01%
2021/05/04	5	31.40	10	32.48	31.85	-5	48,039	-0.01%
2021/05/03	5	32.64	3	32.70	32.25	2	47,513	0.00%
2021/04/29	2	34.80	8	35.18	34.30	-6	47,090	-0.01%
2021/04/28	1	34.65	5	34.70	34.60	-4	47,154	-0.01%
2021/04/27	0	0.00	1.3	34.27	34.65	-1.3	47,750	0.00%
2021/04/26	0.1	34.70	0	0.00	34.50	0.1	47,749	0.00%
2021/04/23	16	34.18	5	34.40	34.50	11	47,807	0.02%
2021/04/22	15	35.22	12	34.97	34.20	3	47,909	0.01%
2021/04/21	10	35.21	5	35.41	35.35	5	47,621	0.01%
2021/04/20	4	35.28	7	35.45	35.00	-3	47,994	-0.01%
2021/04/19	36	34.79	13	34.58	34.45	23	48,019	0.05%
2021/04/16	13	33.81	13	33.47	34.15	0	47,787	0.00%
2021/04/15	9	32.83	10	33.05	33.00	-1	48,237	0.00%
2021/04/14	12	32.11	4	31.81	32.50	8	48,047	0.02%
2021/04/13	4	32.85	3	32.37	31.70	1	47,748	0.00%
2021/04/12	1	32.10	14.9	32.39	32.55	-13.9	47,671	-0.03%
2021/04/09	2	31.95	3	32.00	32.10	-1	47,505	0.00%
2021/04/08	1	32.35	8	32.39	32.50	-7	47,251	-0.01%
2021/04/07	3	31.95	10	32.13	31.85	-7	46,973	-0.01%
2021/04/06	14	31.75	2	31.80	31.75	12	46,721	0.03%
2021/04/01	1	31.30	5	31.46	31.65	-4	46,607	-0.01%
2021/03/31	7	31.28	10	31.33	31.45	-3	46,427	-0.01%
2021/03/30	2	31.70	1	31.40	31.60	1	46,196	0.00%
2021/03/29	1	31.00	11	30.90	31.25	-10	45,933	-0.02%
2021/03/26	23	31.11	4	30.81	30.80	19	45,730	0.04%
2021/03/25	26	31.70	89	31.40	31.95	-63	44,765	-0.14%
2021/03/24	15	31.18	13	31.14	31.00	2	43,984	0.00%
2021/03/23	4	30.38	59	30.81	30.95	-55	43,561	-0.13%
2021/03/22	31	29.77	75.6	29.80	30.05	-44.6	43,012	-0.10%
2021/03/19	55.3	29.24	74.4	29.51	30.40	-19.2	42,511	-0.05%
2021/03/18	39	28.85	30	28.79	28.40	9	40,058	0.02%
2021/03/17	13	27.61	0	0.00	27.60	13	38,962	0.03%
2021/03/16	0	0.00	13	27.67	27.90	-13	39,175	-0.03%
2021/03/15	3	27.53	7	27.61	27.70	-4	40,534	-0.01%
2021/03/12	0	0.00	4.3	27.50	27.55	-4.3	40,653	-0.01%
2021/03/11	0	0.00	44	27.43	27.35	-44	40,739	-0.11%
2021/03/10	1	26.85	12	27.27	26.90	-11	40,773	-0.03%
2021/03/09	3	27.07	2	27.00	27.00	1	41,028	0.00%
2021/03/08	0	0.00	33	26.92	27.05	-33	41,289	-0.08%
2021/03/04	0	0.00	1	26.95	26.60	-1	41,211	0.00%
2021/03/03	0	0.00	2	27.00	27.00	-2	41,227	0.00%
2021/03/02	0	0.00	18	26.96	26.50	-18	41,157	-0.04%
2021/02/26	13	27.06	5	27.37	26.85	8	41,034	0.02%
2021/02/25	24	27.68	9	27.54	27.90	15	40,450	0.04%
2021/02/24	2	26.95	15.1	27.02	26.95	-13.1	39,919	-0.03%
2021/02/23	1	26.85	5	26.86	26.90	-4	39,553	-0.01%
2021/02/22	3	26.75	24	26.94	26.65	-21	39,509	-0.05%
2021/02/19	10	27.26	47	27.14	26.95	-37	39,411	-0.09%
2021/02/18	0	0.00	7	26.86	26.95	-7	39,101	-0.02%
2021/02/17	20	26.55	27	26.52	26.50	-7	38,878	-0.02%
2021/02/05	20	26.28	23	26.32	26.50	-3	38,576	-0.01%
2021/02/04	16	26.03	23	26.18	25.90	-7	38,195	-0.02%
2021/02/03	18	25.78	17	25.67	25.65	1	37,463	0.00%
2021/02/02	20	25.62	15	25.61	25.35	5	37,684	0.01%
2021/02/01	31.1	26.41	23.7	26.13	25.75	7.4	37,025	0.02%
2021/01/29	195	28.33	81	27.36	27.05	114	36,157	0.32%	大買/鉅額交易
2021/01/28	140	27.37	155	27.25	28.15	-15	33,969	-0.04%	大買/大賣/
2021/01/27	67	26.36	84	26.31	26.40	-17	29,605	-0.06%
2021/01/26	2.1	24.01	4	24.08	24.00	-1.9	26,763	-0.01%
2021/01/25	0	0.00	6	23.90	24.10	-6	26,811	-0.02%
2021/01/21	2	23.90	12	23.98	24.00	-10	27,148	-0.04%
2021/01/20	13	23.61	27	23.44	23.75	-14	26,988	-0.05%
2021/01/19	4	24.54	6	24.57	24.35	-2	26,683	-0.01%
2021/01/18	5	24.56	8	24.50	24.55	-3	27,312	-0.01%
2021/01/15	5	25.19	33	25.03	24.90	-28	28,044	-0.10%
2021/01/14	7	25.37	8	25.46	25.30	-1	28,309	0.00%
2021/01/13	35	25.57	11	25.47	25.65	24	28,292	0.08%
2021/01/12	8	25.26	24	25.14	25.05	-16	28,188	-0.06%
2021/01/11	63	25.12	6	24.99	24.90	57	27,889	0.20%
2021/01/08	6	24.54	16	24.51	24.90	-10	27,998	-0.04%
2021/01/07	0	0.00	1	24.00	24.00	-1	26,915	0.00%
2021/01/06	34	23.76	5	23.61	23.55	29	26,884	0.11%
2021/01/05	11	23.95	3	24.30	24.15	8	26,859	0.03%
2021/01/04	0	0.00	4	23.81	23.75	-4	26,670	-0.01%
2020/12/31	1	23.65	0	0.00	23.65	1	26,821	0.00%
2020/12/30	2	23.68	63	23.65	23.75	-61	26,864	-0.23%
2020/12/29	1	23.80	2	23.80	23.70	-1	26,989	0.00%
2020/12/28	0	0.00	2	23.85	23.90	-2	27,099	-0.01%
2020/12/25	1	23.80	1.2	23.67	23.75	-0.2	27,134	0.00%
2020/12/24	0	0.00	1	23.65	23.70	-1	27,268	0.00%
2020/12/22	1	23.95	7	23.71	23.55	-6	27,887	-0.02%
2020/12/21	1	24.10	0	0.00	24.10	1	28,044	0.00%
2020/12/18	34.1	24.29	14	24.17	24.15	20.1	28,096	0.07%
2020/12/17	1	24.05	2	24.08	24.30	-1	28,150	0.00%
2020/12/16	8	24.50	14	24.37	24.25	-6	28,286	-0.02%
2020/12/15	1	24.10	5.1	24.15	24.10	-4.1	28,208	-0.01%
2020/12/14	5	23.70	3	23.65	23.65	2	27,887	0.01%
2020/12/11	13	23.72	14	24.03	23.80	-1	28,527	0.00%
2020/12/10	1	24.25	11.8	24.29	24.20	-10.8	29,391	-0.04%
2020/12/09	32.1	24.82	27	24.87	24.90	5.1	29,474	0.02%
2020/12/08	3	23.28	12	23.50	23.45	-9	28,436	-0.03%
2020/12/07	14	23.34	7	23.35	23.20	7	29,832	0.02%
2020/12/04	2	23.55	11	23.55	23.50	-9	30,317	-0.03%
2020/12/03	14	23.63	26	23.75	23.70	-12	30,336	-0.04%
2020/12/02	1	23.50	19.1	23.21	23.50	-18.1	30,440	-0.06%
2020/12/01	1	23.05	26	23.00	23.00	-25	30,240	-0.08%
2020/11/30	2	23.05	12	23.06	23.15	-10	30,295	-0.03%
2020/11/27	27	23.26	7	23.11	23.10	20	30,160	0.07%
2020/11/26	0	0.00	4.3	22.75	22.85	-4.3	30,512	-0.01%
2020/11/25	5	22.80	29	22.89	22.70	-24	31,054	-0.08%
2020/11/24	8	23.06	7	23.02	22.85	1	31,298	0.00%
2020/11/23	9	23.04	1	23.05	23.15	8	31,330	0.03%
2020/11/20	1	22.80	20	22.80	22.90	-19	31,215	-0.06%
2020/11/19	14	22.75	10	22.80	22.70	4	31,492	0.01%
2020/11/18	4	22.53	1	22.50	22.55	3	32,065	0.01%
2020/11/17	14	22.70	43	22.69	22.80	-29	32,327	-0.09%
2020/11/16	4	22.60	3	22.65	22.75	1	32,975	0.00%
2020/11/13	6	22.55	2	22.60	22.55	4	33,271	0.01%
2020/11/12	8	22.73	7	22.61	22.60	1	33,591	0.00%
2020/11/11	6	22.48	80	22.58	22.70	-74	35,054	-0.21%
2020/11/10	63	22.90	0	0.00	23.00	63	35,058	0.18%
2020/11/09	26	23.60	12	23.59	23.55	14	34,787	0.04%
2020/11/06	8	23.52	7	23.47	23.55	1	34,790	0.00%
2020/11/05	18	23.32	4	23.43	23.30	14	35,388	0.04%
2020/11/04	11	23.04	3	22.90	22.85	8	36,529	0.02%
2020/11/03	0	0.00	6.3	23.93	23.90	-6.3	36,844	-0.02%
2020/11/02	2	23.50	1	23.70	23.70	1	37,980	0.00%
2020/10/30	15	23.92	5	23.98	23.85	10	38,436	0.03%
2020/10/29	3	24.25	0	0.00	24.25	3	38,256	0.01%
2020/10/28	8	24.72	5	24.81	24.75	3	38,252	0.01%
2020/10/27	1.7	24.97	1	24.90	24.90	0.7	38,210	0.00%
2020/10/26	38	24.92	9	24.58	24.55	29	38,013	0.08%
2020/10/23	13	24.18	29	24.25	24.70	-16	37,911	-0.04%
2020/10/22	8	23.73	31.3	23.65	23.70	-23.3	37,370	-0.06%
2020/10/21	3	23.33	43	23.33	23.35	-40	37,099	-0.11%
2020/10/20	40	23.48	23	23.88	23.50	17	37,300	0.05%
2020/10/19	10	24.34	6	24.32	24.15	4	37,430	0.01%
2020/10/16	29	25.08	27	25.20	24.60	2	37,650	0.01%
2020/10/15	15	24.77	0	0.00	25.00	15	38,592	0.04%
2020/10/14	22	24.90	0	0.00	25.00	22	40,868	0.05%
2020/10/13	20	24.71	4	24.81	24.65	16	42,681	0.04%
2020/10/12	42	25.08	1	25.20	25.30	41	42,432	0.10%
2020/10/08	35	25.28	7	25.28	25.30	28	42,167	0.07%
2020/10/07	24	25.05	4	25.16	25.05	20	41,961	0.05%
2020/10/06	6	24.93	10	24.89	25.10	-4	41,888	-0.01%
2020/10/05	16	24.55	1	25.10	24.55	15	41,768	0.04%
2020/09/30	0	0.00	1	24.45	24.80	-1	41,699	0.00%
2020/09/29	16	24.73	0	0.00	24.65	16	41,587	0.04%
2020/09/28	4	24.84	3.5	25.02	24.90	0.5	41,461	0.00%
2020/09/25	3	24.42	4	24.10	24.00	-1	41,195	0.00%
2020/09/24	3	24.68	3	24.92	24.50	0	40,767	0.00%
2020/09/23	2	25.00	1	25.30	25.20	1	40,555	0.00%
2020/09/22	4	24.99	3	25.23	25.05	1	40,612	0.00%
2020/09/21	18	25.12	20	25.02	25.00	-2	40,425	0.00%
2020/09/18	15	25.61	12	25.64	25.50	3	40,195	0.01%
2020/09/17	7	25.54	18	25.81	25.70	-11	40,117	-0.03%
2020/09/16	23	26.07	19	25.97	25.65	4	40,053	0.01%
2020/09/15	24	25.98	23.1	25.96	26.15	0.9	39,247	0.00%
2020/09/14	4	24.86	26	25.01	25.10	-22	38,050	-0.06%
2020/09/11	20	24.50	8	24.89	24.20	12	37,511	0.03%
2020/09/10	74	25.43	115	25.71	25.00	-41	36,940	-0.11%	大賣/
2020/09/09	16	24.36	3	24.27	24.80	13	35,303	0.04%
2020/09/08	7	24.17	3	24.20	24.50	4	34,525	0.01%
2020/09/07	4	24.35	45.7	24.29	24.00	-41.7	34,205	-0.12%
2020/09/04	13	23.47	12	23.44	23.70	1	33,752	0.00%
2020/09/03	3	23.98	2	23.90	23.90	1	33,592	0.00%
2020/09/02	72	23.74	1	23.80	24.00	71	33,429	0.21%
2020/09/01	4	23.70	37	23.69	24.00	-33	33,169	-0.10%
2020/08/31	13	23.35	4	23.49	23.35	9	32,565	0.03%
2020/08/28	3	23.47	2	23.30	23.45	1	32,099	0.00%
2020/08/27	7	23.06	0	0.00	23.15	7	31,803	0.02%
2020/08/26	0	0.00	3	23.25	23.25	-3	31,609	-0.01%
2020/08/25	5	23.12	6	23.38	23.05	-1	31,747	0.00%
2020/08/24	23	24.02	11	23.92	23.45	12	31,688	0.04%
2020/08/21	6	23.63	32	23.70	23.70	-26	30,901	-0.08%
2020/08/20	20	23.27	14.1	23.25	22.70	5.9	30,382	0.02%
2020/08/19	11	23.95	6	24.21	23.90	5	29,482	0.02%
2020/08/18	7	23.29	8	23.38	23.80	-1	28,960	0.00%
2020/08/17	31	23.90	50	24.01	23.75	-19	28,464	-0.07%
2020/08/14	25	23.09	35	23.04	23.05	-10	26,801	-0.04%
2020/08/13	29	22.73	7	22.72	22.65	22	26,235	0.08%
2020/08/12	7	22.34	13	22.59	22.70	-6	25,878	-0.02%
2020/08/11	25	22.87	56	22.53	22.55	-31	25,468	-0.12%
2020/08/10	53	23.15	60	22.57	23.20	-7	24,623	-0.03%
2020/08/07	11	22.05	44	21.90	21.95	-33	22,984	-0.14%
2020/08/06	21	21.40	50	21.69	21.40	-29	21,920	-0.13%
2020/08/05	12	20.97	13	20.90	21.40	-1	20,726	0.00%
2020/08/04	7	20.46	7	20.54	20.55	0	20,199	0.00%
2020/08/03	2	20.35	3	20.40	20.35	-1	20,121	0.00%
2020/07/31	5	20.35	8	20.44	20.30	-3	19,997	-0.02%
2020/07/30	2	20.25	12	20.40	20.60	-10	19,895	-0.05%
2020/07/29	9	20.44	4	20.55	20.25	5	19,821	0.03%
2020/07/28	0	0.00	9	20.15	19.90	-9	19,257	-0.05%
2020/07/27	9	20.01	4	19.95	20.10	5	19,060	0.03%
2020/07/24	5	20.05	16	20.10	19.85	-11	19,025	-0.06%
2020/07/23	34	20.96	59	20.56	20.55	-25	18,527	-0.13%
2020/07/22	6	20.47	45	20.35	20.50	-39	17,904	-0.22%
2020/07/21	193	20.95	140	20.51	20.75	53	17,300	0.31%	大買/大賣/
2020/07/20	78	20.17	108	20.71	21.00	-30	15,748	-0.19%	大賣/
2020/07/17	11	19.07	76	18.53	19.10	-65	13,424	-0.48%
2020/07/16	5	17.29	0	0.00	17.40	5	11,558	0.04%
2020/07/10	17	17.37	0	0.00	17.20	17	12,006	0.14%
2020/07/07	17	17.47	1	17.55	17.45	16	12,083	0.13%
2020/07/06	1	17.60	10	17.55	17.65	-9	12,169	-0.07%
2020/07/03	10	17.38	1.8	17.40	17.40	8.2	12,317	0.07%
2020/07/02	0	0.00	6	17.45	17.50	-6	12,629	-0.05%
2020/07/01	11	17.85	20	18.05	17.90	-9	12,680	-0.07%
2020/06/30	0	0.00	9	17.95	17.90	-9	12,797	-0.07%
2020/06/24	15	17.78	0	0.00	18.00	15	14,036	0.11%
2020/06/23	4	18.00	24.3	17.91	18.00	-20.3	14,306	-0.14%
2020/06/22	5	17.50	0	0.00	17.60	5	14,604	0.03%
2020/06/19	15	17.52	2	17.55	17.55	13	14,751	0.09%
2020/06/18	15	17.53	15	17.60	17.65	0	14,823	0.00%
2020/06/17	5	17.60	10	17.55	17.60	-5	14,856	-0.03%
2020/06/16	0	0.00	1	17.35	17.35	-1	15,133	-0.01%
2020/06/15	20	17.20	0	0.00	17.15	20	15,512	0.13%
2020/06/12	2	17.10	15	16.85	17.30	-13	15,609	-0.08%
2020/06/11	3	17.65	1	17.55	17.30	2	15,744	0.01%
2020/06/10	0	0.00	12	17.70	17.65	-12	15,764	-0.08%
2020/06/09	0	0.00	3	17.80	17.60	-3	16,126	-0.02%
2020/06/08	0	0.00	3	17.52	17.55	-3	16,280	-0.02%
2020/06/05	3	17.50	0	0.00	17.45	3	16,207	0.02%
2020/06/04	1	17.60	6	17.58	17.45	-5	16,262	-0.03%
2020/06/03	4	17.36	0	0.00	17.35	4	16,251	0.02%
2020/06/02	0	0.00	1	17.05	17.15	-1	16,183	-0.01%
2020/06/01	6	16.93	3	17.10	17.10	3	16,038	0.02%
2020/05/29	0	0.00	2	16.55	16.35	-2	15,673	-0.01%
2020/05/26	0	0.00	1	16.30	16.30	-1	15,413	-0.01%
2020/05/22	2	16.08	2	16.25	16.10	0	15,429	0.00%
2020/05/21	2	16.38	0	0.00	16.45	2	15,368	0.01%
2020/05/20	2	16.20	2	16.20	16.30	0	15,327	0.00%
2020/05/19	0	0.00	25	16.45	16.35	-25	15,315	-0.16%
2020/05/18	5	16.33	4	16.30	16.30	1	15,348	0.01%
2020/05/14	4	16.26	1	16.35	16.15	3	15,239	0.02%
2020/05/13	1	16.35	1	16.45	16.40	0	15,145	0.00%
2020/05/12	1	16.35	1	16.40	16.35	0	15,140	0.00%
2020/05/11	0	0.00	4	16.44	16.45	-4	15,064	-0.03%
2020/05/08	12	16.40	2	16.45	16.35	10	14,951	0.07%
2020/05/06	1	15.95	1	16.00	15.95	0	14,762	0.00%
2020/05/05	2	16.10	3	16.02	15.95	-1	14,729	-0.01%
2020/05/04	1	16.10	1	16.15	16.15	0	14,574	0.00%
2020/04/30	43	16.55	0	0.00	16.65	43	14,464	0.30%
2020/04/29	1	16.70	3	16.50	16.55	-2	14,373	-0.01%
2020/04/28	0.2	16.00	0	0.00	16.00	0.2	14,154	0.00%
2020/04/27	0	0.00	2	16.05	16.00	-2	14,380	-0.01%
2020/04/23	4	15.59	3	15.70	15.70	1	14,407	0.01%
2020/04/22	1	15.05	2	15.38	15.55	-1	14,367	-0.01%
2020/04/21	6	15.55	3	15.45	15.20	3	14,308	0.02%
2020/04/20	2	15.58	2	15.80	15.90	0	14,128	0.00%
2020/04/17	1	15.75	1	15.95	15.75	0	14,085	0.00%
2020/04/16	2	15.83	1	15.90	15.85	1	13,821	0.01%
2020/04/14	2	15.95	6	16.02	15.95	-4	13,525	-0.03%
2020/04/13	52	15.80	0	0.00	15.80	52	13,339	0.39%
2020/04/10	1	15.75	0	0.00	15.90	1	13,330	0.01%
2020/04/09	5	15.85	0	0.00	15.65	5	13,285	0.04%
2020/04/08	5	15.67	20	15.81	16.00	-15	13,136	-0.11%
2020/04/07	3	15.63	1	15.65	15.60	2	12,947	0.02%
2020/04/06	5	15.75	12	15.79	15.85	-7	12,628	-0.06%
2020/04/01	15.4	15.69	3	16.00	15.65	12.4	12,499	0.10%
2020/03/31	7	16.15	2	15.60	15.60	5	12,187	0.04%
2020/03/30	2	15.88	13	16.18	16.20	-11	11,597	-0.09%
2020/03/27	15	15.18	0	0.00	14.75	15	10,745	0.14%
2020/03/26	3	14.98	7	14.54	14.95	-4	10,295	-0.04%
2020/03/25	1	13.90	6	13.83	13.85	-5	9,948	-0.05%
2020/03/24	0	0.00	5	13.90	13.55	-5	9,863	-0.05%
2020/03/19	0	0.00	22	13.60	13.25	-22	9,592	-0.23%
2020/03/18	0	0.00	21	13.50	13.50	-21	9,255	-0.23%
2020/03/17	5	13.60	1	13.65	13.45	4	9,156	0.04%
2020/03/13	3	13.25	12	13.09	13.80	-9	8,760	-0.10%
2020/03/10	0	0.00	2	15.25	15.65	-2	7,986	-0.03%
2020/03/09	4	15.75	0	0.00	15.55	4	7,866	0.05%
2020/03/05	5	16.50	1	16.50	16.50	4	7,706	0.05%
2020/03/03	100	16.33	0	0.00	16.20	100	7,720	1.30%
2020/03/02	21	16.15	21	16.40	16.15	0	7,749	0.00%
2020/02/27	10	16.65	0	0.00	16.35	10	7,864	0.13%
2020/02/26	30	16.65	2	16.70	16.75	28	7,760	0.36%
2020/02/25	0	0.00	1	16.75	16.85	-1	7,699	-0.01%
2020/02/21	0	0.00	4.9	17.27	17.20	-4.9	7,708	-0.06%
2020/02/20	2	17.15	0	0.00	17.10	2	7,681	0.03%
2020/02/19	2	17.25	2	17.35	17.25	0	7,649	0.00%
2020/02/18	3	16.67	2	16.68	16.65	1	7,562	0.01%
2020/02/17	2	16.80	1	16.80	16.80	1	7,571	0.01%
2020/02/13	1	16.90	0	0.00	16.90	1	7,686	0.01%
2020/02/12	0	0.00	4	16.85	17.00	-4	7,732	-0.05%
2020/02/11	4	16.70	0	0.00	16.60	4	7,745	0.05%
2020/02/07	1	17.00	0	0.00	16.85	1	8,159	0.01%
2020/02/06	0	0.00	2	16.88	16.95	-2	8,154	-0.02%
2020/02/05	1	16.65	0	0.00	16.60	1	8,161	0.01%
2020/02/04	2	16.50	12	16.66	16.75	-10	8,100	-0.12%
2020/02/03	2	16.45	12	16.22	16.55	-10	8,082	-0.12%
2020/01/30	10	16.95	1.1	17.00	16.65	8.9	7,870	0.11%
2020/01/17	0	0.00	5	18.30	18.25	-5	7,540	-0.07%
2020/01/15	1	17.90	0	0.00	18.00	1	7,365	0.01%
2020/01/13	0	0.00	1	17.70	17.80	-1	7,293	-0.01%
2020/01/09	1	17.60	2	17.55	17.60	-1	7,342	-0.01%
2020/01/08	3	17.50	0	0.00	17.45	3	7,370	0.04%
2020/01/07	0	0.00	9	17.56	17.55	-9	7,292	-0.12%
2020/01/06	4	17.68	0	0.00	17.65	4	7,313	0.05%
2020/01/03	3	17.85	5	17.85	17.90	-2	7,257	-0.03%
2020/01/02	2	17.85	1	17.85	17.80	1	7,228	0.01%
2019/12/27	1	17.95	0	0.00	17.95	1	7,214	0.01%
2019/12/26	0	0.00	2	18.00	17.95	-2	7,151	-0.03%
2019/12/25	2	18.18	1	18.15	18.10	1	7,151	0.01%
2019/12/24	6	18.24	0.5	18.15	18.20	5.5	7,171	0.08%
2019/12/23	2	18.35	0	0.00	18.35	2	7,295	0.03%
2019/12/20	0	0.00	3	18.40	18.35	-3	7,408	-0.04%
2019/12/19	6	18.33	11	18.36	18.35	-5	7,876	-0.06%
2019/12/18	5	18.50	5	18.45	18.50	0	7,956	0.00%
2019/12/17	8	18.13	1	18.10	18.15	7	7,730	0.09%
2019/12/13	3	17.95	0	0.00	17.85	3	7,682	0.04%
2019/12/12	3	18.17	0	0.00	17.90	3	7,612	0.04%
2019/12/10	1	17.80	4	17.76	17.80	-3	7,446	-0.04%
2019/12/03	1	17.70	3	17.83	17.85	-2	7,701	-0.03%
2019/12/02	1	17.85	3	17.78	17.70	-2	7,742	-0.03%
2019/11/29	1	18.15	1	17.95	17.95	0	7,682	0.00%
2019/11/27	0	0.00	10	18.40	18.25	-10	7,770	-0.13%
2019/11/26	2	18.05	1	18.30	18.30	1	7,697	0.01%
2019/11/25	1	17.95	0	0.00	18.00	1	7,473	0.01%
2019/11/19	0	0.00	2	18.00	18.10	-2	7,518	-0.03%
2019/11/18	0	0.00	1	18.00	18.00	-1	7,511	-0.01%
2019/11/13	2	17.78	1	17.75	17.80	1	7,618	0.01%
2019/11/12	2	17.88	1	17.85	17.85	1	7,677	0.01%
2019/11/07	3	18.57	2	18.30	18.25	1	7,890	0.01%
2019/11/06	3	18.47	3	18.58	18.55	0	7,739	0.00%
2019/11/05	0	0.00	1	18.20	18.30	-1	7,498	-0.01%
2019/11/04	1	18.20	0	0.00	18.20	1	7,516	0.01%
2019/11/01	1	17.75	1	17.85	17.95	0	7,500	0.00%
2019/10/30	1	18.00	1	17.95	17.90	0	7,619	0.00%
2019/10/28	0	0.00	4	18.05	18.05	-4	7,592	-0.05%
2019/10/24	1	17.90	27	17.90	18.00	-26	7,675	-0.34%
2019/10/23	28	18.05	0	0.00	17.85	28	7,837	0.36%
2019/10/18	1	17.80	3	17.90	17.90	-2	7,739	-0.03%
2019/10/17	0	0.00	1	17.60	17.80	-1	7,672	-0.01%
2019/10/16	13	17.55	1	17.55	17.60	12	7,645	0.16%
2019/10/14	1	17.55	4	17.70	17.70	-3	7,698	-0.04%
2019/10/08	4	17.56	1	17.60	17.45	3	7,639	0.04%
2019/10/04	3	17.40	0	0.00	17.40	3	7,688	0.04%
2019/10/03	2	17.40	0	0.00	17.35	2	7,655	0.03%
2019/10/01	1	17.75	0	0.00	17.75	1	7,574	0.01%
2019/09/26	7	18.07	3	18.25	17.95	4	7,642	0.05%
2019/09/25	1	18.20	0.4	18.20	18.20	0.6	7,501	0.01%
2019/09/24	11	18.62	10	18.67	18.55	1	7,378	0.01%
2019/09/23	2	18.03	1	17.95	18.00	1	6,793	0.01%
2019/09/20	0	0.00	2	17.65	17.70	-2	6,664	-0.03%
2019/09/19	2	17.65	1	17.75	17.60	1	6,585	0.02%
2019/09/18	2	17.53	5	17.72	17.65	-3	6,566	-0.05%
2019/09/17	1	17.50	1	17.45	17.55	0	6,525	0.00%
2019/09/16	0	0.00	1	17.45	17.50	-1	6,598	-0.02%
2019/09/11	1	17.45	1	17.50	17.50	0	6,649	0.00%
2019/09/10	2	17.48	1	17.50	17.45	1	6,644	0.02%
2019/09/09	4	17.55	0	0.00	17.60	4	6,671	0.06%
2019/09/06	6	17.57	6	17.68	17.70	0	6,736	0.00%
2019/09/05	5	17.80	0	0.00	17.80	5	6,617	0.08%
2019/09/04	0	0.00	2	17.30	17.35	-2	6,416	-0.03%
2019/08/30	4	17.10	4	17.05	17.20	0	6,323	0.00%
2019/08/29	1	16.75	0	0.00	16.75	1	6,220	0.02%
2019/08/28	1	16.85	0	0.00	16.85	1	6,205	0.02%
2019/08/27	3	16.75	1	16.85	16.90	2	6,203	0.03%
2019/08/26	1	16.65	0	0.00	16.70	1	6,175	0.02%
2019/08/23	0	0.00	1	16.90	17.00	-1	6,179	-0.02%
2019/08/22	12	16.71	1	16.75	16.65	11	6,162	0.18%
2019/08/21	1	16.85	4	16.90	16.85	-3	6,201	-0.05%
2019/08/19	53	16.90	0	0.00	16.85	53	6,151	0.86%
2019/08/16	5	16.72	0	0.00	16.60	5	6,129	0.08%
2019/08/15	1	16.50	1	16.45	16.50	0	6,063	0.00%
2019/08/14	11	17.00	0	0.00	16.90	11	6,007	0.18%
2019/08/13	4	16.96	4	17.14	17.00	0	5,917	0.00%
2019/08/07	1	17.65	0	0.00	17.65	1	5,715	0.02%
2019/08/06	3	17.50	3	17.75	17.80	0	5,798	0.00%
2019/08/05	3	18.00	0	0.00	18.00	3	5,839	0.05%
2019/08/02	5	18.40	2	18.30	18.30	3	5,853	0.05%
2019/08/01	5	18.87	0	0.00	18.75	5	5,915	0.08%
2019/07/30	21	19.07	0	0.00	19.00	21	5,866	0.36%
2019/07/29	20	19.15	0.4	19.15	19.15	19.6	5,926	0.33%
2019/07/26	0	0.00	5	19.35	19.35	-5	5,876	-0.09%
2019/07/25	2	19.30	50	19.60	19.65	-48	5,826	-0.82%
2019/07/24	0	0.00	6	19.10	19.10	-6	5,685	-0.11%
2019/07/23	0	0.00	3	19.15	19.10	-3	5,699	-0.05%
2019/07/22	11	19.10	0	0.00	19.10	11	5,750	0.19%
2019/07/19	2	19.25	2.1	19.29	19.20	-0.1	5,743	0.00%
2019/07/18	1	19.20	0	0.00	19.20	1	5,781	0.02%
2019/07/16	1	19.30	0	0.00	19.30	1	5,854	0.02%
2019/07/15	15	19.17	0	0.00	19.15	15	6,207	0.24%
2019/07/04	103	18.88	0	0.00	18.90	103	7,315	1.41%	大買/鉅額交易
2019/07/02	9	19.60	100	19.60	19.50	-91	7,344	-1.24%
2019/07/01	0	0.00	4	19.60	19.60	-4	7,367	-0.05%
2019/06/18	0	0.00	1	19.05	18.90	-1	7,610	-0.01%
2019/06/17	1	19.05	0	0.00	18.95	1	7,642	0.01%
2019/06/14	5	19.57	2	19.13	19.25	3	7,627	0.04%
2019/06/13	1.8	19.22	0	0.00	19.15	1.8	7,579	0.02%
2019/06/11	0	0.00	0	19.25	19.35	0	7,637	0.00%
2019/06/05	0	0.00	1	18.95	18.85	-1	7,673	-0.01%
2019/05/29	1	18.75	8	18.77	18.75	-7	8,113	-0.09%
2019/05/24	50	18.59	0	0.00	18.55	50	8,883	0.56%
2019/05/23	0	0.00	3	18.70	18.85	-3	8,848	-0.03%
2019/05/22	15	18.72	2.1	18.80	18.70	12.9	8,874	0.15%
2019/05/21	0	0.00	0.6	18.95	18.95	-0.6	8,889	-0.01%
2019/05/20	20	18.40	0	0.00	18.45	20	8,827	0.23%
2019/05/16	3	18.50	5	18.55	18.50	-2	8,916	-0.02%
2019/05/14	27	18.82	0	0.00	18.70	27	8,886	0.30%
2019/05/13	3	19.02	3	18.87	18.85	0	8,844	0.00%
2019/05/09	4	19.79	10	19.80	19.60	-6	8,838	-0.07%
2019/05/08	0	0.00	11	20.21	20.35	-11	8,714	-0.13%
2019/05/07	1	20.40	0	0.00	20.35	1	8,736	0.01%
2019/05/06	4	20.53	0	0.00	20.30	4	8,909	0.04%
2019/05/03	20	21.00	0	0.00	21.00	20	8,817	0.23%
2019/04/26	0	0.00	21	21.10	21.30	-21	8,833	-0.24%
2019/04/23	3	21.25	25	21.30	21.50	-22	8,917	-0.25%
2019/04/22	35	21.80	0	0.00	21.55	35	8,885	0.39%
2019/04/19	0	0.00	8	21.72	21.70	-8	8,836	-0.09%
2019/04/18	0	0.00	1	21.05	21.05	-1	8,467	-0.01%
2019/04/17	5	21.25	0	0.00	21.25	5	8,329	0.06%
2019/04/16	12	20.58	3	20.68	21.05	9	8,137	0.11%
2019/04/15	0	0.00	3	20.62	20.55	-3	7,951	-0.04%
2019/04/12	0	0.00	3	20.53	20.40	-3	8,124	-0.04%
2019/04/11	3	20.50	3	20.35	20.50	0	8,248	0.00%
2019/04/10	0	0.00	1	20.45	20.75	-1	8,183	-0.01%
2019/04/09	2	20.60	2	20.60	20.60	0	8,059	0.00%
2019/04/08	2	20.13	0.1	20.15	20.30	1.9	7,955	0.02%
2019/04/03	0	0.00	1	20.20	20.20	-1	7,895	-0.01%
2019/04/02	0	0.00	2	20.13	20.15	-2	7,890	-0.03%
2019/04/01	3	19.95	2	19.90	19.95	1	7,836	0.01%
2019/03/29	1	19.75	2	19.60	19.75	-1	7,745	-0.01%
2019/03/28	2	19.70	1	19.75	19.70	1	7,753	0.01%
2019/03/27	2	19.80	1	19.85	19.85	1	7,764	0.01%
2019/03/26	2	20.00	2	19.95	19.95	0	7,864	0.00%
2019/03/25	2	19.83	4	19.90	19.90	-2	7,955	-0.03%
2019/03/22	3	20.55	0	0.00	20.30	3	7,903	0.04%
2019/03/21	0	0.00	1	20.80	20.50	-1	7,981	-0.01%
2019/03/20	1	20.25	0	0.00	20.30	1	8,184	0.01%
2019/03/19	5	20.31	2	20.40	20.35	3	8,225	0.04%
2019/03/18	1	20.10	2	20.13	20.20	-1	8,200	-0.01%
2019/03/14	2	19.88	1	20.00	19.90	1	8,183	0.01%
2019/03/13	0	0.00	1	20.00	20.00	-1	8,286	-0.01%
2019/03/12	2	19.92	4	20.01	20.00	-2	8,415	-0.02%
2019/03/11	5	19.80	1	19.90	19.65	4	8,479	0.05%
2019/03/07	1	20.45	0	0.00	20.15	1	8,719	0.01%
2019/03/06	3	20.63	1	20.65	20.75	2	8,837	0.02%
2019/03/05	3	20.72	0	0.00	20.60	3	9,017	0.03%
2019/03/04	253	20.90	7	20.50	20.75	246	9,041	2.72%	大買/鉅額交易
2019/02/27	2	20.28	0	0.00	20.35	2	8,915	0.02%
2019/02/26	23	20.61	3	20.80	20.30	20	8,914	0.22%
2019/02/25	11	20.79	33	20.84	20.95	-22	8,753	-0.25%
2019/02/22	0	0.00	1	19.80	19.85	-1	8,433	-0.01%
2019/02/21	0	0.00	1	19.95	19.70	-1	8,554	-0.01%
2019/02/20	2	19.75	3	19.75	19.80	-1	8,615	-0.01%
2019/02/15	4	19.55	100	19.55	19.35	-96	9,457	-1.02%
2019/02/14	0	0.00	3	19.98	19.90	-3	9,590	-0.03%
2019/02/13	12	20.02	1	20.05	20.10	11	9,932	0.11%
2019/02/12	0	0.00	1	20.05	20.00	-1	10,205	-0.01%
2019/02/11	1	19.90	5	19.96	19.90	-4	10,569	-0.04%
2019/01/29	4	19.36	0	0.00	19.40	4	10,471	0.04%
2019/01/28	1	19.80	0	0.00	19.80	1	10,495	0.01%
2019/01/25	11	19.64	50	19.66	19.80	-39	10,622	-0.37%
2019/01/23	0	0.00	30	19.05	19.00	-30	10,762	-0.28%
2019/01/22	0	0.00	5	19.25	19.10	-5	10,943	-0.05%
2019/01/21	0	0.00	1	19.30	19.20	-1	10,986	-0.01%
2019/01/18	0	0.00	1	19.30	19.20	-1	11,094	-0.01%
2019/01/16	0	0.00	4	19.30	19.45	-4	11,130	-0.04%
2019/01/15	0	0.00	7	19.28	19.35	-7	11,149	-0.06%
2019/01/14	0	0.00	2	18.80	18.95	-2	11,258	-0.02%
2019/01/10	2	19.05	56	18.80	19.05	-54	11,463	-0.47%
2019/01/09	0	0.00	5	18.85	18.90	-5	11,595	-0.04%
2019/01/08	0	0.00	143	18.49	18.40	-143	11,819	-1.21%	大賣/鉅額交易
2019/01/07	25	18.00	21	18.20	18.30	4	11,960	0.03%
2019/01/04	9	17.48	0	0.00	17.50	9	12,146	0.07%
2019/01/03	2	18.73	0	0.00	18.45	2	12,526	0.02%
2019/01/02	15	19.48	15	19.15	19.10	0	12,451	0.00%
2018/12/28	0	0.00	6	19.43	19.45	-6	12,592	-0.05%
2018/12/27	35	19.49	28	19.44	19.35	7	13,099	0.05%
2018/12/25	0	0.00	2	19.08	19.05	-2	13,302	-0.02%
2018/12/24	0	0.00	10	19.40	19.45	-10	13,350	-0.07%
2018/12/21	0	0.00	5	19.25	19.50	-5	13,769	-0.04%
2018/12/20	100	19.55	0.2	19.50	19.50	99.8	13,784	0.72%
2018/12/19	0	0.00	100	19.77	19.85	-100	13,797	-0.72%
2018/12/18	3	19.47	2	19.48	19.35	1	13,710	0.01%
2018/12/17	1	19.85	1	19.85	19.85	0	13,789	0.00%
2018/12/14	8	20.13	10	19.90	19.90	-2	13,836	-0.01%
2018/12/13	7	20.03	0	0.00	20.05	7	13,765	0.05%
2018/12/12	1	19.30	0	0.00	19.30	1	13,598	0.01%
2018/12/11	15	19.10	15	19.05	18.95	0	13,847	0.00%
2018/12/06	1	19.45	0	0.00	19.15	1	14,295	0.01%
2018/12/05	5	19.77	1	19.65	19.80	4	14,347	0.03%
2018/12/04	19	20.37	15	20.15	20.25	4	14,412	0.03%
2018/12/03	16	20.34	41	20.32	20.35	-25	14,552	-0.17%
2018/11/30	0	0.00	11	19.75	19.90	-11	14,641	-0.08%
2018/11/29	5	19.75	5	19.75	19.65	0	14,626	0.00%
2018/11/28	3	19.75	51	19.50	19.90	-48	14,497	-0.33%
2018/11/27	53	19.15	0	0.00	19.25	53	14,484	0.37%
2018/11/26	0	0.00	1	19.20	19.15	-1	14,590	-0.01%
2018/11/23	0	0.00	1	19.15	19.05	-1	15,038	-0.01%
2018/11/22	31	19.09	0	0.00	18.80	31	15,140	0.20%
2018/11/21	7	18.92	0	0.00	19.00	7	15,164	0.05%
2018/11/20	20	19.23	0	0.00	19.20	20	14,988	0.13%
2018/11/16	100	19.35	1	19.35	19.25	99	14,806	0.67%
2018/11/15	39	19.19	3	19.30	19.05	36	14,769	0.24%
2018/11/14	15	19.26	30	19.28	19.20	-15	14,591	-0.10%
2018/11/13	3	19.67	0	0.00	19.90	3	14,287	0.02%
2018/11/12	46	20.58	1	20.75	20.25	45	14,089	0.32%
2018/11/09	26	21.33	14	21.26	21.30	12	13,921	0.09%
2018/11/08	14	22.26	9	22.20	21.95	5	13,778	0.04%
2018/11/07	0	0.00	1	22.90	22.90	-1	13,462	-0.01%
2018/11/06	0	0.00	2	22.63	22.45	-2	13,627	-0.01%
2018/11/02	1	22.70	1	22.90	22.95	0	14,169	0.00%
2018/10/31	3	21.95	8	21.94	21.70	-5	14,199	-0.04%
2018/10/30	10	21.33	0	0.00	21.40	10	14,415	0.07%
2018/10/26	4	22.43	2	22.25	22.00	2	14,302	0.01%
2018/10/24	0	0.00	1	21.95	22.35	-1	14,170	-0.01%
2018/10/22	1	22.25	8	22.29	22.30	-7	14,271	-0.05%
2018/10/17	0	0.00	5	22.38	22.20	-5	14,170	-0.04%
2018/10/16	0	0.00	6	22.14	22.30	-6	14,157	-0.04%
2018/10/15	1	21.50	2	21.80	21.30	-1	14,144	-0.01%
2018/10/12	16	21.51	10	21.35	21.95	6	14,044	0.04%
2018/10/11	53	21.27	0	0.00	20.65	53	13,991	0.38%
2018/10/09	16	22.93	32	22.90	22.90	-16	13,915	-0.11%
2018/10/08	33	23.06	3	23.00	23.05	30	13,896	0.22%
2018/10/05	3	23.83	2	23.30	23.00	1	13,809	0.01%
2018/10/04	0	0.00	40	24.40	24.30	-40	13,321	-0.30%
2018/10/02	0	0.00	5	25.06	25.00	-5	13,709	-0.04%
2018/10/01	3	25.55	1	25.35	25.15	2	13,734	0.01%
2018/09/28	2	25.20	11	25.17	25.25	-9	13,728	-0.07%
2018/09/27	1	24.80	1.1	24.79	24.80	-0.1	13,726	0.00%
2018/09/26	2	24.65	0	0.00	24.45	2	14,032	0.01%
2018/09/21	1	24.15	0	0.00	24.05	1	14,197	0.01%
2018/09/19	1	24.50	0	0.00	24.60	1	14,378	0.01%
2018/09/18	1	24.65	0	0.00	24.30	1	14,463	0.01%
2018/09/17	2	24.88	0	0.00	24.25	2	14,479	0.01%
2018/09/14	0	0.00	12	25.09	25.15	-12	14,444	-0.08%
2018/09/13	21	24.90	1	25.30	25.10	20	14,590	0.14%
2018/09/12	10	25.48	0	0.00	25.05	10	14,540	0.07%
2018/09/11	0	0.00	21	25.20	25.20	-21	14,647	-0.14%
2018/09/10	0	0.00	1	25.40	24.45	-1	14,758	-0.01%
2018/09/07	1	25.55	0	0.00	25.45	1	14,927	0.01%
2018/09/06	1	25.75	2	25.05	25.50	-1	15,069	-0.01%
2018/09/05	0	0.00	2	25.05	25.05	-2	15,219	-0.01%
2018/09/04	0	0.00	4	25.70	25.60	-4	15,557	-0.03%
2018/09/03	43	25.70	1	25.70	25.55	42	16,098	0.26%
2018/08/31	3	25.57	6.7	25.55	25.70	-3.7	16,409	-0.02%
2018/08/30	8	25.64	19	25.90	25.40	-11	17,822	-0.06%
2018/08/29	3	25.00	9	25.03	25.25	-6	19,322	-0.03%
2018/08/28	0	0.00	5	24.78	24.75	-5	19,726	-0.03%
2018/08/27	0	0.00	1	24.40	24.45	-1	19,786	-0.01%
2018/08/24	1	24.35	0	0.00	24.25	1	19,893	0.01%
2018/08/23	6	24.05	0	0.00	24.15	6	20,286	0.03%
2018/08/22	3	23.95	4	24.20	24.10	-1	20,547	0.00%
2018/08/21	0	0.00	10	23.95	24.10	-10	20,793	-0.05%
2018/08/20	42	23.58	0	0.00	23.45	42	21,008	0.20%
2018/08/16	1	23.90	2	23.88	24.00	-1	21,698	0.00%
2018/08/15	41	23.46	0	0.00	23.40	41	22,124	0.19%
2018/08/14	11	24.03	2	24.05	24.05	9	22,260	0.04%
2018/08/13	31	23.72	10	23.93	23.85	21	22,995	0.09%
2018/08/10	3	24.28	10	24.20	24.25	-7	23,400	-0.03%
2018/08/09	23	24.88	6	25.01	24.80	17	23,656	0.07%
2018/08/08	0	0.00	7	25.64	25.80	-7	23,356	-0.03%
2018/08/07	1	25.30	2	25.35	25.30	-1	23,502	0.00%
2018/08/06	5	25.72	1	26.00	25.65	4	23,778	0.02%
2018/08/03	0	0.00	1	25.05	25.05	-1	23,690	0.00%
2018/08/02	1	24.90	0	0.00	24.90	1	24,806	0.00%
2018/08/01	0	0.00	1	25.05	25.25	-1	26,184	0.00%
2018/07/31	0	0.00	4	24.88	25.00	-4	26,382	-0.02%
2018/07/30	1	24.70	8	24.91	24.60	-7	26,498	-0.03%
2018/07/27	0	0.00	2	25.45	25.20	-2	26,437	-0.01%
2018/07/26	0	0.00	1	25.35	25.50	-1	26,634	0.00%
2018/07/25	3	25.88	0	0.00	25.65	3	26,737	0.01%
2018/07/24	1	25.55	2	25.50	25.50	-1	26,884	0.00%
2018/07/23	0	0.00	4	25.44	25.45	-4	26,989	-0.01%
2018/07/20	2	25.45	5	25.65	25.35	-3	27,194	-0.01%
2018/07/19	0	0.00	2.1	25.29	25.30	-2.1	27,230	-0.01%
2018/07/18	6	25.22	0	0.00	25.25	6	27,361	0.02%
2018/07/17	0	0.00	4	25.45	25.25	-4	27,343	-0.01%
2018/07/16	3	24.85	3	24.47	24.40	0	27,309	0.00%
2018/07/10	0	0.00	4	24.51	24.50	-4	28,536	-0.01%
2018/07/09	1	23.05	1	23.25	23.20	0	28,183	0.00%
2018/07/06	6	22.93	0	0.00	22.85	6	28,257	0.02%
2018/07/05	7	23.01	5	23.21	22.95	2	28,403	0.01%
2018/07/04	4	23.35	2	23.65	23.50	2	28,537	0.01%
2018/07/03	1	24.70	4	24.09	24.00	-3	28,588	-0.01%
2018/07/02	1	24.90	1	24.75	24.60	0	29,015	0.00%
2018/06/29	0	0.00	1	24.60	24.90	-1	29,094	0.00%
2018/06/28	3	24.40	0	0.00	24.25	3	28,979	0.01%
2018/06/27	1	24.80	0	0.00	24.80	1	29,066	0.00%
2018/06/26	9	25.10	12	24.84	25.25	-3	29,303	-0.01%
2018/06/25	6	25.30	13	25.32	25.20	-7	29,401	-0.02%
2018/06/22	1	25.70	6.4	25.81	25.75	-5.4	29,380	-0.02%
2018/06/21	4	26.30	0	0.00	26.35	4	29,674	0.01%
2018/06/20	6	26.58	4	26.58	26.30	2	30,312	0.01%
2018/06/19	0	0.00	8	26.46	26.40	-8	31,014	-0.03%
2018/06/15	7	26.26	2	26.28	26.65	5	31,194	0.02%
2018/06/14	9	26.26	1	26.25	26.05	8	31,077	0.03%
2018/06/13	12	26.27	5	26.14	26.35	7	31,254	0.02%
2018/06/12	21	26.62	6	26.91	26.40	15	31,401	0.05%
2018/06/11	3	27.30	22	27.28	27.30	-19	31,875	-0.06%
2018/06/08	28	26.66	8	27.11	26.80	20	31,987	0.06%
2018/06/07	22	28.05	22	27.87	27.55	0	31,684	0.00%
2018/06/06	15	26.55	77	26.54	27.30	-62	30,557	-0.20%
2018/06/05	1	25.35	7	25.32	25.10	-6	29,149	-0.02%
2018/06/04	5	24.79	12.1	24.70	24.85	-7.1	29,884	-0.02%
2018/06/01	5	24.65	16	24.59	24.50	-11	31,306	-0.04%
2018/05/31	3	24.55	10	24.50	24.55	-7	31,921	-0.02%
2018/05/30	9	23.97	0	0.00	23.90	9	31,795	0.03%
2018/05/29	5	24.12	0	0.00	24.50	5	32,371	0.02%
2018/05/28	18	24.79	6	24.55	24.55	12	32,477	0.04%
2018/05/25	33	25.40	22	25.17	25.00	11	32,430	0.03%
2018/05/24	11	25.01	8	25.03	25.05	3	32,109	0.01%
2018/05/23	16	25.21	13	25.33	25.20	3	32,225	0.01%
2018/05/22	15	24.82	15	24.95	24.90	0	32,719	0.00%
2018/05/21	27	24.97	22	25.06	24.90	5	33,058	0.02%
2018/05/18	26	24.28	15	24.34	24.10	11	32,724	0.03%
2018/05/17	11	23.89	3	24.20	23.90	8	33,086	0.02%
2018/05/16	13	23.82	9	23.77	23.90	4	33,095	0.01%
2018/05/15	1	23.95	1	23.80	23.70	0	33,724	0.00%
2018/05/14	14	23.30	8	23.20	23.65	6	34,854	0.02%
2018/05/11	10	23.32	1	23.30	23.20	9	35,683	0.03%
2018/05/10	17	24.14	10	24.20	23.70	7	36,615	0.02%
2018/05/09	14	22.93	36	23.58	23.70	-22	35,934	-0.06%
2018/05/08	2	21.40	1	21.55	21.55	1	35,828	0.00%
2018/05/07	1	21.70	10	21.75	21.70	-9	36,142	-0.02%
2018/05/04	1	22.05	10	22.00	22.05	-9	36,635	-0.02%
2018/05/03	9	22.01	9	22.12	22.00	0	38,695	0.00%
2018/05/02	4	22.81	3	22.70	22.80	1	40,962	0.00%
2018/04/30	2	23.05	0	0.00	22.80	2	43,188	0.00%
2018/04/27	0	0.00	3	22.45	22.50	-3	48,572	-0.01%
2018/04/26	13	22.65	4	22.50	22.35	9	51,511	0.02%
2018/04/25	3	23.00	25.6	23.15	23.00	-22.6	53,404	-0.04%
2018/04/24	20	22.76	29	22.68	22.75	-9	53,773	-0.02%
2018/04/23	5	23.50	1	24.00	23.20	4	54,996	0.01%
2018/04/20	17	23.67	5	23.85	24.00	12	55,086	0.02%
2018/04/19	5	23.56	11	23.65	23.65	-6	55,136	-0.01%
2018/04/18	1	22.30	0	0.00	22.00	1	54,676	0.00%
2018/04/17	13	22.20	7	21.94	21.90	6	54,983	0.01%
2018/04/16	2	22.65	0	0.00	22.45	2	55,257	0.00%
2018/04/13	1	22.90	0	0.00	22.90	1	55,603	0.00%
2018/04/12	55	23.06	4	23.10	23.05	51	56,910	0.09%
2018/04/11	1	23.10	2	23.25	23.25	-1	57,066	0.00%
2018/04/10	2	22.68	3	22.60	22.55	-1	57,323	0.00%
2018/04/09	16	23.05	6	23.03	23.00	10	57,403	0.02%
2018/04/03	9	23.46	1	23.90	23.70	8	57,437	0.01%
2018/04/02	17	24.54	3.7	24.50	24.30	13.3	57,245	0.02%
2018/03/31	3	25.00	0	0.00	24.70	3	58,207	0.01%
2018/03/30	1	24.80	3	24.88	24.85	-2	58,862	0.00%
2018/03/29	2	24.40	0	0.00	24.20	2	59,383	0.00%
2018/03/28	0	0.00	1	24.65	24.30	-1	61,565	0.00%
2018/03/27	5	25.01	1	24.90	24.85	4	62,658	0.01%
2018/03/26	3	24.87	0	0.00	24.60	3	62,444	0.00%
2018/03/23	12	25.07	7	25.28	24.85	5	61,998	0.01%
2018/03/22	30	26.70	42	26.06	26.10	-12	61,298	-0.02%
2018/03/21	1	26.60	6	26.80	26.85	-5	60,268	-0.01%
2018/03/20	5	26.55	17	26.56	26.45	-12	59,976	-0.02%
2018/03/19	9	27.07	10.3	26.96	26.85	-1.3	59,840	0.00%
2018/03/16	1	26.80	3	26.55	26.75	-2	59,429	0.00%
2018/03/15	38	26.84	20	26.81	26.70	18	59,000	0.03%
2018/03/14	9	26.53	6	26.42	26.20	3	58,663	0.01%
2018/03/13	3	26.03	18	25.98	26.00	-15	58,262	-0.03%
2018/03/12	5	25.93	4	26.03	25.70	1	58,481	0.00%
2018/03/09	10	26.31	14	26.49	26.10	-4	58,214	-0.01%
2018/03/08	30	26.18	17	26.31	25.80	13	57,845	0.02%
2018/03/07	9	25.76	7	26.11	27.05	2	56,926	0.00%
2018/03/06	1	24.90	2	24.98	25.00	-1	55,757	0.00%
2018/03/05	5	24.69	5	24.81	24.40	0	55,642	0.00%
2018/03/02	8	25.13	9	25.09	24.85	-1	55,540	0.00%
2018/03/01	1	24.90	0	0.00	24.60	1	55,032	0.00%
2018/02/27	0	0.00	6	24.87	24.60	-6	55,200	-0.01%
2018/02/26	6	24.55	0	0.00	24.45	6	55,406	0.01%
2018/02/23	0	0.00	8	24.94	24.80	-8	55,496	-0.01%
2018/02/22	28	25.09	13	25.08	24.85	15	56,286	0.03%
2018/02/21	22	24.34	10	24.25	24.40	12	55,960	0.02%
2018/02/12	18	24.56	0	0.00	24.10	18	57,165	0.03%
2018/02/09	10	24.58	6	24.52	24.65	4	57,772	0.01%
2018/02/08	22	24.72	7	24.68	24.50	15	59,115	0.03%
2018/02/07	16	25.73	16	25.42	24.70	0	59,361	0.00%
2018/02/06	28	25.13	12	24.81	24.70	16	60,524	0.03%
2018/02/05	19	25.84	8	26.43	26.50	11	60,878	0.02%
2018/02/02	21.6	26.38	32	26.56	26.05	-10.4	60,074	-0.02%
2018/02/01	6	27.45	0	0.00	27.35	6	58,900	0.01%
2018/01/31	12	27.88	2	28.00	27.65	10	58,646	0.02%
2018/01/30	3	27.43	10	27.30	27.30	-7	57,333	-0.01%
2018/01/29	4	27.95	1.1	27.86	27.95	2.9	56,799	0.01%
2018/01/26	29	27.91	24	27.84	27.60	5	56,122	0.01%
2018/01/25	37	28.72	22	28.75	27.95	15	53,998	0.03%
2018/01/24	24	30.30	23	30.19	30.15	1	51,450	0.00%
2018/01/23	55	31.81	48	31.84	29.80	7	49,119	0.01%
2018/01/22	14	30.44	22	31.44	32.20	-8	43,535	-0.02%
2018/01/19	22	28.48	31	28.93	29.30	-9	40,471	-0.02%
2018/01/18	0	0.00	7	27.39	27.20	-7	38,265	-0.02%
2018/01/17	11	27.14	36	26.70	27.20	-25	37,701	-0.07%
2018/01/16	11	25.83	22	26.05	26.15	-11	36,259	-0.03%
2018/01/15	3	25.90	1	25.90	25.85	2	35,940	0.01%
2018/01/12	10	25.97	0	0.00	26.00	10	35,528	0.03%
2018/01/11	15	25.33	3	25.57	25.70	12	35,145	0.03%
2018/01/09	2	25.63	0	0.00	25.25	2	34,201	0.01%
2018/01/08	3	25.17	75	25.31	25.65	-72	33,842	-0.21%
2018/01/05	1	24.10	4	24.19	24.30	-3	32,450	-0.01%
2018/01/04	5	24.55	0	0.00	24.20	5	32,418	0.02%
2018/01/03	9	23.70	0	0.00	24.10	9	31,918	0.03%
2018/01/02	6	23.98	0	0.00	23.85	6	31,471	0.02%