大同 (2371)-群益金鼎-竹南券商分點個股進出

台股 » 個股 » 大同 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

大同

(2371)

可現股當沖

股價
65.0
漲跌
▼1.8
漲幅
-2.69%
成交量
80,560張
產業
上市電機機械類股▼1.33%
881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

大同 (2371)籌碼相關－群益金鼎-竹南券商分點個股進出

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

群益金鼎-竹南券商分點個股進出
群益金鼎-竹南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
2024/05/09	15.3	66.56	7	66.67	65.00	8.3	88,404	0.01%
2024/05/08	24	65.39	65.2	65.92	66.80	-41.2	87,233	-0.05%
2024/05/07	17	64.20	14	63.34	64.20	3	85,613	0.00%
2024/05/06	7.1	63.47	3.2	63.38	62.70	3.9	84,907	0.00%
2024/05/03	35.2	64.98	19	64.96	63.80	16.2	84,286	0.02%
2024/05/02	28	66.86	51.5	67.04	65.60	-23.5	82,991	-0.03%
2024/04/30	51	65.72	50.1	65.93	65.40	0.9	81,769	0.00%
2024/04/29	19.3	66.92	17	66.54	66.10	2.3	81,429	0.00%
2024/04/26	30.1	68.50	46	68.19	67.50	-15.9	80,497	-0.02%
2024/04/25	56.1	68.40	38	68.26	69.00	18.1	78,243	0.02%
2024/04/24	30	67.88	53.3	67.77	68.40	-23.3	76,509	-0.03%
2024/04/23	249.1	66.73	255	65.07	64.10	-5.9	73,696	-0.01%	大買/大賣/
2024/04/22	95.4	69.65	104	69.29	65.40	-8.6	70,731	-0.01%	大賣/
2024/04/19	199.1	66.48	671	66.43	69.10	-471.9	65,278	-0.72%	大買/大賣/鉅額交易
2024/04/18	481.1	65.27	114.1	65.33	64.40	367	57,904	0.63%	大買/大賣/鉅額交易
2024/04/17	69	63.04	103.5	63.37	64.30	-34.5	53,106	-0.06%	大賣/
2024/04/16	41	59.13	38	58.59	58.50	3	49,311	0.01%
2024/04/15	198.5	62.33	50	62.42	61.40	148.5	47,576	0.31%	大買/鉅額交易
2024/04/12	54.8	59.42	34.3	59.28	60.50	20.5	43,297	0.05%
2024/04/11	40	56.55	23.2	56.91	56.10	16.8	39,668	0.04%
2024/04/10	17	55.95	7	55.83	55.60	10	38,329	0.03%
2024/04/09	17	55.05	11	55.92	56.50	6	37,828	0.02%
2024/04/08	29.3	56.18	28	56.14	55.50	1.3	36,676	0.00%
2024/04/03	9	56.09	2	56.40	55.80	7	35,957	0.02%
2024/04/02	28.6	57.47	10	56.93	56.90	18.6	35,641	0.05%
2024/04/01	3	56.50	1	57.20	56.30	2	34,583	0.01%
2024/03/29	44	57.33	41.5	56.93	56.50	2.5	33,852	0.01%
2024/03/28	55.5	57.95	27.2	58.06	57.70	28.3	32,860	0.09%
2024/03/27	62.2	56.78	55	56.09	55.00	7.2	30,836	0.02%
2024/03/26	70	56.03	73.4	55.12	57.30	-3.4	28,680	-0.01%
2024/03/25	15	51.37	14	51.96	52.10	1	25,924	0.00%
2024/03/22	4	49.09	3	49.13	49.10	1	25,168	0.00%
2024/03/21	23	49.08	31.7	48.29	49.25	-8.7	24,898	-0.03%
2024/03/20	11	48.40	0	0.00	47.15	11	24,771	0.04%
2024/03/19	8	48.55	3	47.85	47.65	5	24,685	0.02%
2024/03/18	2	47.60	1	48.40	48.20	1	24,729	0.00%
2024/03/15	4.2	47.36	5	47.14	47.10	-0.8	24,833	0.00%
2024/03/14	11	48.96	1	48.35	48.35	10	24,911	0.04%
2024/03/13	10	49.03	27	49.51	48.65	-17	25,374	-0.07%
2024/03/12	27	50.03	10	50.50	49.40	17	25,446	0.07%
2024/03/11	12	51.44	21	50.59	51.10	-9	25,129	-0.04%
2024/03/08	15	51.34	5.5	49.95	50.00	9.5	25,079	0.04%
2024/03/07	5	52.50	0	0.00	52.50	5	24,578	0.02%
2024/03/06	10	53.57	5	53.34	53.00	5	24,338	0.02%
2024/03/05	11	52.44	1.1	52.25	52.20	9.9	23,679	0.04%
2024/03/04	5.2	54.15	14	53.29	53.00	-8.9	23,361	-0.04%
2024/03/01	21.2	52.42	13	52.18	53.40	8.2	22,505	0.04%
2024/02/29	17.5	50.56	3	50.63	51.90	14.5	21,476	0.07%
2024/02/27	0	0.00	9	47.68	48.40	-9	20,553	-0.04%
2024/02/26	4	47.45	2	48.33	48.15	2	20,060	0.01%
2024/02/23	1	46.95	1.2	46.92	46.75	-0.2	19,334	0.00%
2024/02/22	15	47.10	13	46.12	45.40	2	18,630	0.01%
2024/02/21	2	44.60	1	44.55	44.40	1	17,449	0.01%
2024/02/20	1	43.90	0	0.00	44.00	1	17,456	0.01%
2024/02/19	0	0.00	1	45.40	45.35	-1	17,640	-0.01%
2024/02/16	3	44.98	0	0.00	44.10	3	17,583	0.02%
2024/02/15	1	45.30	1	46.05	46.30	0	17,157	0.00%
2024/02/05	0	0.00	2	44.60	45.00	-2	16,901	-0.01%
2024/02/02	0	0.00	2	45.30	45.30	-2	16,724	-0.01%
2024/02/01	0	0.00	2	44.90	45.15	-2	16,541	-0.01%
2024/01/31	0	0.00	3	44.15	43.85	-3	16,288	-0.02%
2024/01/29	1	43.80	0	0.00	43.70	1	16,166	0.01%
2024/01/25	1	43.60	1	43.60	43.55	0	16,102	0.00%
2024/01/24	4	43.95	14	43.74	44.00	-10	16,027	-0.06%
2024/01/23	4	43.15	3	43.00	43.30	1	15,843	0.01%
2024/01/22	0	0.00	3	41.90	41.90	-3	15,250	-0.02%
2024/01/19	2	40.40	2	39.70	40.40	0	15,055	0.00%
2024/01/18	1	38.10	6	39.06	39.20	-5	15,014	-0.03%
2024/01/17	9	40.02	2	40.18	38.90	7	14,868	0.05%
2024/01/16	3	42.37	0	0.00	42.15	3	14,429	0.02%
2024/01/15	1	43.55	1	44.20	43.35	0	14,307	0.00%
2024/01/12	3	43.47	0	0.00	43.00	3	14,205	0.02%
2024/01/11	3	44.33	2	44.70	44.55	1	13,967	0.01%
2024/01/10	22	45.80	22	44.72	43.85	0	13,784	0.00%
2024/01/09	13	43.73	16	44.67	45.20	-3	13,044	-0.02%
2024/01/08	2	43.05	6	43.03	43.00	-4	12,562	-0.03%
2024/01/05	1	42.00	0	0.00	42.40	1	12,416	0.01%
2024/01/04	3	42.05	2	42.65	41.95	1	12,394	0.01%
2024/01/03	1	41.90	0	0.00	42.25	1	12,384	0.01%
2024/01/02	0	0.00	3	42.90	42.25	-3	12,332	-0.02%
2023/12/29	3	42.10	0	0.00	42.00	3	12,419	0.02%
2023/12/28	0	0.00	6	42.58	42.50	-6	12,470	-0.05%
2023/12/27	2	42.05	2	42.35	42.05	0	12,511	0.00%
2023/12/26	3	41.93	2	42.55	41.90	1	12,484	0.01%
2023/12/25	2	42.15	3	42.70	42.15	-1	12,479	-0.01%
2023/12/22	2	41.83	1	42.15	41.80	1	12,460	0.01%
2023/12/21	3	42.77	0	0.00	42.05	3	12,706	0.02%
2023/12/20	5	43.57	18	42.43	43.50	-13	12,549	-0.10%
2023/12/19	1	40.60	1	40.95	41.10	0	12,119	0.00%
2023/12/18	2	41.08	0	0.00	41.10	2	12,120	0.02%
2023/12/15	6	41.61	0	0.00	41.15	6	12,140	0.05%
2023/12/14	2	42.33	0	0.00	42.20	2	12,057	0.02%
2023/12/13	2	42.60	0.2	42.70	42.35	1.8	12,046	0.01%
2023/12/12	4	44.23	4	44.14	44.00	0	12,480	0.00%
2023/12/11	3	44.12	22	43.60	44.10	-19	12,984	-0.15%
2023/12/08	8	42.95	8	43.36	43.10	0	12,876	0.00%
2023/12/07	19	42.15	7	41.80	42.00	12	12,339	0.10%
2023/12/06	5	40.56	0	0.00	40.20	5	11,933	0.04%
2023/12/05	6	41.59	17	41.90	41.65	-11	11,799	-0.09%
2023/12/04	10	40.58	2	40.68	40.55	8	11,563	0.07%
2023/12/01	6	40.13	0	0.00	40.05	6	11,742	0.05%
2023/11/30	8.2	40.44	0	0.00	40.35	8.2	12,005	0.07%
2023/11/29	11	40.26	1	40.65	40.85	10	12,862	0.08%
2023/11/28	3	40.45	2.9	40.64	40.50	0.1	12,710	0.00%
2023/11/27	3	40.38	4	40.46	40.45	-1	12,563	-0.01%
2023/11/24	4	40.03	5.1	39.84	40.10	-1.1	12,470	-0.01%
2023/11/23	10	38.80	10	38.68	38.80	0	12,257	0.00%
2023/11/21	5	38.45	5	38.60	38.45	0	12,316	0.00%
2023/11/20	6	38.57	6	38.62	38.45	0	12,360	0.00%
2023/11/17	0	0.00	0.1	38.87	38.30	-0.1	12,353	0.00%
2023/11/16	16	38.77	17.1	38.16	38.80	-1.1	12,346	-0.01%
2023/11/15	13	36.90	15.3	37.37	36.90	-2.3	11,939	-0.02%
2023/11/13	10.2	36.44	10.3	35.88	36.45	-0.2	12,101	0.00%
2023/11/10	1.5	36.14	0	0.00	35.95	1.5	12,183	0.01%
2023/11/09	0	36.85	0	0.00	36.60	0	12,331	0.00%
2023/11/08	10	36.80	10	37.15	36.80	0	12,513	0.00%
2023/11/07	6	36.67	5	36.80	36.60	1	12,793	0.01%
2023/11/06	10	36.95	10	36.94	36.95	0	13,005	0.00%
2023/11/03	3	36.37	2	36.65	36.35	1	13,287	0.01%
2023/11/02	3	36.30	3	36.50	36.30	0	13,822	0.00%
2023/11/01	1	35.80	0	0.00	35.75	1	13,894	0.01%
2023/10/31	3	36.20	23	36.22	35.80	-20	13,983	-0.14%
2023/10/30	0	0.00	10	37.10	37.00	-10	14,145	-0.07%
2023/10/27	0	0.00	10.1	37.30	37.15	-10.1	14,306	-0.07%
2023/10/26	11	37.48	0	0.00	37.30	11	14,774	0.07%
2023/10/25	10	38.65	0	0.00	38.65	10	14,980	0.07%
2023/10/20	5	38.25	5	38.70	38.60	0	15,995	0.00%
2023/10/19	0	0.00	1	39.20	39.20	-1	16,190	-0.01%
2023/10/18	1	40.55	1	41.50	40.10	0	16,362	0.00%
2023/10/17	13	41.00	2	41.55	41.00	11	16,531	0.07%
2023/10/11	2	43.70	2	43.80	43.70	0	20,848	0.00%
2023/10/06	4	43.65	4	44.13	43.65	0	21,305	0.00%
2023/10/05	4	44.45	11	44.46	44.45	-7	21,861	-0.03%
2023/10/04	2	43.10	0	0.00	43.15	2	22,495	0.01%
2023/10/02	2	44.10	2	44.30	44.10	0	23,583	0.00%
2023/09/27	5	44.00	0	0.00	44.05	5	24,546	0.02%
2023/09/26	2	44.05	2	44.45	44.05	0	25,045	0.00%
2023/09/22	0	0.00	2	44.50	44.65	-2	26,219	-0.01%
2023/09/21	12	43.79	13	44.14	43.85	-1	26,819	0.00%
2023/09/19	1	45.75	3	46.37	45.35	-2	28,965	-0.01%
2023/09/15	21	44.29	10	44.35	44.75	11	31,694	0.03%
2023/09/14	22	44.35	17	45.08	44.50	5	32,984	0.02%
2023/09/13	5	48.20	0	0.00	48.55	5	32,957	0.02%
2023/09/11	5	48.60	0	0.00	48.20	5	36,414	0.01%
2023/09/07	0	0.00	0.1	48.00	48.60	-0.1	36,697	0.00%
2023/09/06	0	0.00	12	47.84	48.45	-12	36,960	-0.03%
2023/09/04	23	46.02	3	46.35	46.35	20	37,065	0.05%
2023/08/29	0	0.00	1	51.20	51.30	-1	37,936	0.00%
2023/08/21	0	0.00	13	50.38	50.40	-13	44,155	-0.03%
2023/08/18	2	51.90	0	0.00	50.60	2	44,402	0.00%
2023/08/17	1	51.70	0	0.00	52.20	1	44,375	0.00%
2023/08/16	0	0.00	1	51.00	51.10	-1	44,369	0.00%
2023/08/15	10	51.20	3	51.23	51.50	7	44,880	0.02%
2023/08/11	5	49.85	5.2	50.92	51.70	-0.2	45,956	0.00%
2023/08/09	1	52.00	5	52.66	51.60	-4	47,828	-0.01%
2023/08/08	2	52.45	9	52.23	52.00	-7	48,881	-0.01%
2023/08/07	5	49.02	1	49.35	50.30	4	48,685	0.01%
2023/08/01	2	49.60	4	49.48	49.60	-2	48,699	0.00%
2023/07/31	3	50.32	18	49.53	49.50	-15	48,511	-0.03%
2023/07/28	17	48.64	2	48.50	48.55	15	48,043	0.03%
2023/07/27	9	49.51	6	49.88	49.35	3	47,803	0.01%
2023/07/26	4	51.45	5	50.98	50.30	-1	47,496	0.00%
2023/07/25	3	51.60	0	0.00	51.30	3	46,907	0.01%
2023/07/24	0	0.00	1	51.40	51.00	-1	46,661	0.00%
2023/07/21	5	53.26	4	53.00	52.80	1	46,230	0.00%
2023/07/20	0	0.00	1	52.70	52.60	-1	46,001	0.00%
2023/07/19	5	51.78	25	51.69	51.30	-20	45,630	-0.04%
2023/07/18	13	50.44	13	50.16	51.00	0	44,970	0.00%
2023/07/17	25	49.46	77.1	48.94	49.10	-52.1	43,990	-0.12%
2023/07/14	23	55.43	16	55.63	54.30	7	42,403	0.02%
2023/07/13	10	54.65	3	54.63	54.20	7	41,091	0.02%
2023/07/12	5	53.92	17	54.31	54.10	-12	40,629	-0.03%
2023/07/11	16	54.24	2	54.35	54.20	14	40,040	0.03%
2023/07/10	5	54.00	1	53.50	53.10	4	39,308	0.01%
2023/07/07	21	53.84	27.1	54.60	54.60	-6.1	38,917	-0.02%
2023/07/06	23	55.76	11	55.58	55.30	12	38,123	0.03%
2023/07/05	4	55.67	3.1	55.33	54.80	1	37,616	0.00%
2023/07/04	5	56.20	1	56.10	56.00	4	37,100	0.01%
2023/07/03	6	57.00	5.2	56.82	56.60	0.8	36,606	0.00%
2023/06/30	14	54.67	4	54.58	54.30	10	35,940	0.03%
2023/06/29	1	53.90	2	54.00	55.00	-1	35,190	0.00%
2023/06/28	25	54.70	13	54.32	54.50	12	34,879	0.03%
2023/06/27	6.1	53.50	13	52.85	52.20	-6.9	34,017	-0.02%
2023/06/26	16	52.62	13	53.48	53.90	3	32,824	0.01%
2023/06/21	10	51.64	40.3	51.23	51.70	-30.3	31,520	-0.10%
2023/06/20	24	49.15	72.1	49.58	49.95	-48.1	29,760	-0.16%
2023/06/19	13	46.14	11	45.92	46.20	2	27,664	0.01%
2023/06/16	80	46.42	89	46.86	45.85	-9	26,909	-0.03%
2023/06/15	32	43.31	39.1	43.43	45.80	-7.1	24,277	-0.03%
2023/06/14	16	41.88	8	41.74	41.65	8	23,131	0.03%
2023/06/13	5	41.09	1	41.55	41.40	4	22,936	0.02%
2023/06/12	34	41.44	5	41.72	41.30	29	22,698	0.13%
2023/06/09	4	40.28	10	40.05	40.70	-6	22,253	-0.03%
2023/06/08	22	41.25	28	40.95	40.60	-6	21,933	-0.03%
2023/06/07	22	41.33	20	41.00	41.15	2	21,747	0.01%
2023/06/06	34	41.69	23	41.29	40.90	11	21,565	0.05%
2023/06/05	25.2	41.81	3	41.82	41.50	22.2	21,405	0.10%
2023/06/02	16.1	41.99	2	42.20	41.65	14.1	21,057	0.07%
2023/06/01	5	41.88	33	42.21	41.70	-28	20,241	-0.14%
2023/05/31	32	41.40	26.2	41.80	42.30	5.8	19,439	0.03%
2023/05/30	24	41.15	12.4	41.09	40.80	11.6	17,792	0.07%
2023/05/29	13.1	39.99	41	41.02	40.10	-28	16,540	-0.17%
2023/05/26	25	40.25	24.3	39.23	40.15	0.7	15,217	0.00%
2023/05/25	52	39.06	10	39.38	39.65	42	14,265	0.29%
2023/05/24	8	38.38	0	0.00	38.40	8	13,437	0.06%
2023/05/22	31	38.26	0	0.00	38.35	31	13,054	0.24%
2023/05/19	2	37.80	28	38.55	38.00	-26	12,836	-0.20%
2023/05/18	38	38.87	43	39.43	39.15	-5	12,236	-0.04%
2023/05/17	2	38.13	8	37.65	37.85	-6	11,459	-0.05%
2023/05/16	16	38.33	1.1	38.70	38.05	14.9	10,956	0.14%
2023/05/15	63	38.10	117.2	38.27	38.00	-54.2	10,298	-0.53%	大賣/
2023/05/12	24	35.68	56	36.68	37.40	-32	8,529	-0.38%
2023/05/11	0	0.00	44.1	34.44	34.00	-44.1	7,137	-0.62%
2023/05/10	1	33.15	0	0.00	33.60	1	6,829	0.01%
2023/05/09	1	34.00	40.2	33.84	33.60	-39.2	6,776	-0.58%
2023/05/08	43	34.08	2.4	34.19	34.35	40.6	6,657	0.61%
2023/05/05	0	0.00	0	33.70	33.40	0	6,346	0.00%
2023/05/04	1	33.65	10.2	33.75	33.70	-9.2	6,400	-0.14%
2023/05/03	4	33.78	1.1	33.48	33.40	2.9	6,377	0.04%
2023/05/02	31	33.36	10.3	33.60	33.65	20.7	6,371	0.33%
2023/04/27	0.1	32.62	3	32.55	32.55	-2.9	6,285	-0.05%
2023/04/26	3	32.45	0	0.00	32.80	3	6,283	0.05%
2023/04/25	20	33.35	20	32.60	32.35	0	6,326	0.00%
2023/04/21	10.3	32.50	0	0.00	32.35	10.3	6,285	0.16%
2023/04/20	0.2	32.75	0	0.00	32.85	0.2	6,249	0.00%
2023/04/14	1	33.45	0	0.00	33.40	1	6,141	0.02%
2023/04/13	23	34.05	20.1	33.65	33.55	2.9	6,147	0.05%
2023/04/12	10	33.75	0.2	33.77	33.80	9.8	6,179	0.16%
2023/04/11	0	0.00	10	33.15	33.25	-10	6,256	-0.16%
2023/04/06	0	32.75	0	0.00	32.85	0	6,257	0.00%
2023/03/30	0	0.00	10	33.15	33.15	-10	6,215	-0.16%
2023/03/29	3.2	34.24	0.1	34.15	33.45	3.1	6,199	0.05%
2023/03/28	3	33.73	1.1	34.17	34.30	1.9	5,978	0.03%
2023/03/27	10	33.10	30.1	33.30	33.25	-20.1	5,887	-0.34%
2023/03/24	10	33.15	0	33.10	32.85	10	6,078	0.16%
2023/03/21	20	32.75	0.2	32.65	32.50	19.8	6,667	0.30%
2023/03/20	0	0.00	0	32.50	32.25	0	6,767	0.00%
2023/03/17	0	32.05	0	0.00	32.35	0	7,059	0.00%
2023/03/16	0.5	32.19	0	0.00	31.95	0.5	7,218	0.01%
2023/03/15	0.4	32.88	0	0.00	32.60	0.4	7,592	0.01%
2023/03/14	30.3	33.10	0	33.10	33.00	30.2	7,645	0.40%
2023/03/13	0.8	32.85	0	0.00	33.20	0.8	7,703	0.01%
2023/03/10	0.1	33.33	0	0.00	33.15	0.1	7,707	0.00%
2023/03/09	0	0.00	30	34.40	34.15	-30	7,570	-0.40%
2023/03/08	20	34.75	5	34.85	34.60	15	7,589	0.20%
2023/03/07	15	34.33	1	34.25	34.25	14	7,314	0.19%
2023/03/03	1	33.35	0	0.00	33.15	1	7,134	0.01%
2023/02/23	0	0.00	15	33.85	33.80	-15	7,143	-0.21%
2023/02/21	15	34.35	0	0.00	34.20	15	7,255	0.21%
2023/02/15	15	34.23	5	34.50	34.15	10	7,481	0.13%
2023/02/08	0	0.00	6	33.86	33.70	-6	7,740	-0.08%
2023/02/01	1	34.45	0	0.00	34.25	1	7,663	0.01%
2023/01/31	5	34.25	81	33.92	34.20	-76	7,670	-0.99%
2023/01/30	51	33.40	0	0.00	33.95	51	7,640	0.67%
2023/01/09	30	33.90	10	33.95	33.95	20	7,921	0.25%
2022/12/29	11	34.60	1	34.35	34.15	10	8,061	0.12%
2022/12/19	4	34.76	1	34.70	34.70	3	8,403	0.04%
2022/12/16	0	0.00	131	35.09	35.30	-131	8,250	-1.59%	大賣/鉅額交易
2022/12/14	1	34.90	5	34.84	34.85	-4	7,878	-0.05%
2022/12/13	20	34.35	54	34.20	34.35	-34	7,706	-0.44%
2022/12/12	0	0.00	3	33.75	33.70	-3	7,556	-0.04%
2022/12/09	116	34.08	115	34.01	33.85	1	7,545	0.01%	大買/大賣/
2022/12/08	58	33.61	47	33.60	33.40	11	7,324	0.15%
2022/12/07	162	33.76	66	33.85	34.00	96	7,139	1.34%	大買/
2022/12/06	14	32.80	0	0.00	32.80	14	6,721	0.21%
2022/12/05	1	32.80	0	0.00	32.65	1	6,728	0.01%
2022/11/22	0	0.00	1	31.65	31.75	-1	7,731	-0.01%
2022/11/18	0	0.00	1.1	32.25	32.25	-1.1	7,765	-0.01%
2022/11/08	42	31.08	40	30.80	30.85	2	8,894	0.02%
2022/11/03	0	30.40	0	0.00	30.50	0	9,081	0.00%
2022/10/28	0	0.00	1	31.30	30.80	-1	9,309	-0.01%
2022/10/25	3	31.82	0.2	31.80	31.70	2.8	9,470	0.03%
2022/10/13	1	32.85	0	0.00	31.95	1	9,677	0.01%
2022/10/05	0	0.00	1	33.20	33.05	-1	10,638	-0.01%
2022/10/04	0	0.00	0	32.85	32.95	0	10,707	0.00%
2022/10/03	0	0.00	1	31.85	31.85	-1	10,659	-0.01%
2022/09/30	2	31.40	5	30.92	31.80	-3	10,744	-0.03%
2022/09/27	0	0.00	10	32.10	32.90	-10	10,652	-0.09%
2022/09/26	10	32.70	3	32.60	32.65	7	10,692	0.07%
2022/09/22	0	0.00	1	32.85	32.85	-1	10,866	-0.01%
2022/09/21	0	0.00	23	32.94	32.85	-23	10,845	-0.21%
2022/09/20	0	0.00	10	32.95	33.10	-10	10,848	-0.09%
2022/09/14	4	32.65	0	0.00	32.60	4	10,921	0.04%
2022/09/13	50	32.72	10	32.60	32.80	40	10,902	0.37%
2022/09/08	2	33.00	1	32.95	32.95	1	10,934	0.01%
2022/09/07	2.1	33.12	0	0.00	32.95	2.1	11,774	0.02%
2022/09/05	1	33.90	0	0.00	33.80	1	12,043	0.01%
2022/09/02	6	34.56	0	0.00	34.10	6	12,119	0.05%
2022/09/01	1	34.55	0	0.00	34.35	1	12,167	0.01%
2022/08/31	5	34.33	15	34.05	34.50	-10	12,204	-0.08%
2022/08/30	58	35.80	15	34.30	34.30	43	12,316	0.35%
2022/08/29	0	0.00	2	34.45	35.15	-2	11,683	-0.02%
2022/08/26	5	34.70	35	34.70	34.55	-30	11,530	-0.26%
2022/08/25	15	34.85	11	34.70	34.85	4	11,599	0.03%
2022/08/24	20	34.65	10	34.25	34.65	10	11,548	0.09%
2022/08/23	11	34.04	0	0.00	34.15	11	11,682	0.09%
2022/08/22	10	34.05	2	34.08	33.90	8	11,658	0.07%
2022/08/19	16	34.67	2	34.45	34.40	14	11,683	0.12%
2022/08/18	0	0.00	32	35.88	35.40	-32	11,395	-0.28%
2022/08/17	41	35.15	6	35.08	35.60	35	11,146	0.31%
2022/08/16	1	35.10	0	0.00	34.95	1	10,898	0.01%
2022/08/12	0	0.00	1	34.10	34.60	-1	11,276	-0.01%
2022/08/11	5	33.64	0	0.00	33.45	5	11,160	0.04%
2022/08/10	1	33.10	0	0.00	33.10	1	11,265	0.01%
2022/08/09	1	34.10	2	34.15	33.70	-1	11,420	-0.01%
2022/08/08	0	0.00	1	33.25	33.50	-1	11,695	-0.01%
2022/08/01	0	0.00	2	34.53	34.20	-2	12,061	-0.02%
2022/07/28	0	0.00	20	34.95	34.80	-20	12,361	-0.16%
2022/07/27	0	0.00	21	35.35	35.45	-21	12,658	-0.17%
2022/07/26	32	35.56	0	0.00	35.60	32	12,800	0.25%
2022/07/25	10	35.75	10	35.60	35.55	0	12,772	0.00%
2022/07/22	11	35.52	1	35.55	35.60	10	12,777	0.08%
2022/07/19	2	36.00	1.3	35.94	35.85	0.7	12,733	0.01%
2022/07/15	21	34.93	31	34.99	35.00	-10	12,458	-0.08%
2022/07/14	0	0.00	3	33.95	34.40	-3	12,320	-0.02%
2022/07/13	25	33.51	17	33.96	34.20	8	12,307	0.06%
2022/07/12	0	0.00	3	32.35	32.40	-3	12,078	-0.02%
2022/07/08	1	33.15	0	0.00	33.15	1	12,279	0.01%
2022/07/07	0	0.00	2	33.33	33.40	-2	12,352	-0.02%
2022/07/04	1	32.40	0.1	32.50	33.70	0.9	12,632	0.01%
2022/07/01	5	33.47	4	32.60	32.45	1	12,803	0.01%
2022/06/30	0	0.00	1	33.90	33.90	-1	12,758	-0.01%
2022/06/29	0	0.00	3	34.07	34.40	-3	12,863	-0.02%
2022/06/27	0	0.00	1	34.10	34.05	-1	13,382	-0.01%
2022/06/23	0	0.00	2	33.80	33.80	-2	14,315	-0.01%
2022/06/22	1	34.05	0	0.00	34.05	1	14,750	0.01%
2022/06/21	0	0.00	10	34.15	34.15	-10	15,226	-0.07%
2022/06/20	10	34.40	12	34.20	34.00	-2	16,349	-0.01%
2022/06/17	2	34.30	3	34.25	34.35	-1	17,193	-0.01%
2022/06/16	16	34.78	3	34.55	34.20	13	18,656	0.07%
2022/06/15	0	0.00	24.2	36.56	36.70	-24.2	20,603	-0.12%
2022/06/14	4	35.79	0	0.00	35.85	4	21,426	0.02%
2022/06/10	10	36.33	0	0.00	36.30	10	22,690	0.04%
2022/06/08	0	0.00	28	36.47	36.45	-28	23,149	-0.12%
2022/06/07	0	0.00	2	35.75	36.20	-2	23,282	-0.01%
2022/06/01	0	0.00	22	35.36	35.45	-22	23,999	-0.09%
2022/05/31	0	0.00	13	35.56	35.30	-13	24,237	-0.05%
2022/05/30	10	36.25	0	0.00	35.90	10	24,493	0.04%
2022/05/27	0	0.00	3	36.15	36.10	-3	24,681	-0.01%
2022/05/25	1	36.20	17.2	36.09	36.20	-16.2	25,102	-0.06%
2022/05/24	15	35.85	19	36.02	36.10	-4	25,222	-0.02%
2022/05/23	15	35.40	45	36.53	35.35	-30	25,134	-0.12%
2022/05/20	1	36.00	1	36.00	36.00	0	24,981	0.00%
2022/05/18	3	35.42	6	35.42	35.35	-3	25,170	-0.01%
2022/05/17	2	35.20	5	35.00	35.30	-3	25,515	-0.01%
2022/05/16	2	34.80	3	35.02	35.30	-1	25,394	0.00%
2022/05/13	2	33.58	4	33.50	33.95	-2	25,052	-0.01%
2022/05/12	0	0.00	8	32.99	33.20	-8	25,073	-0.03%
2022/05/11	10	32.13	2	32.20	32.80	8	25,047	0.03%
2022/05/10	5	32.70	0	0.00	32.70	5	24,929	0.02%
2022/05/09	10	33.06	1	33.00	33.00	9	24,958	0.04%
2022/05/05	0	0.00	8	34.75	34.95	-8	24,912	-0.03%
2022/05/04	14	35.10	4	35.13	35.05	10	24,948	0.04%
2022/04/29	10	33.55	0	0.00	33.55	10	24,853	0.04%
2022/04/25	1	33.45	0	0.00	33.55	1	24,907	0.00%
2022/04/21	7	33.64	2	33.70	33.50	5	25,180	0.02%
2022/04/20	1	34.00	0	0.00	33.95	1	25,166	0.00%
2022/04/19	2	33.90	21	33.80	33.85	-19	25,311	-0.08%
2022/04/18	3	34.38	0.5	34.10	33.90	2.5	25,523	0.01%
2022/04/15	0	0.00	2	34.15	34.10	-2	25,545	-0.01%
2022/04/14	16	35.47	15	35.10	34.80	1	25,687	0.00%
2022/04/13	0	0.00	3	35.30	34.90	-3	25,680	-0.01%
2022/04/12	10	35.55	1	35.50	35.25	9	25,693	0.04%
2022/04/11	2	35.40	2	35.75	35.55	0	25,952	0.00%
2022/04/08	2	35.35	19.2	35.16	35.40	-17.2	26,223	-0.07%
2022/04/07	46	35.13	20	35.33	34.90	26	26,229	0.10%
2022/04/06	18	35.87	0	36.30	35.90	18	26,136	0.07%
2022/04/01	0	0.00	10	36.23	36.25	-10	26,209	-0.04%
2022/03/31	0	0.00	0	35.85	35.75	0	26,506	0.00%
2022/03/30	8	36.44	7	36.40	36.15	1	26,436	0.00%
2022/03/29	12	35.68	31.2	36.23	36.50	-19.2	26,437	-0.07%
2022/03/28	30	35.66	35	35.61	35.20	-5	26,632	-0.02%
2022/03/25	41	36.51	15.3	36.55	36.90	25.7	27,001	0.10%
2022/03/24	4	36.21	7	36.44	36.40	-3	26,915	-0.01%
2022/03/23	6	36.10	63.1	36.03	36.20	-57.1	26,585	-0.21%
2022/03/22	24	34.85	37	34.52	35.00	-13	25,909	-0.05%
2022/03/21	13	33.55	13	33.53	33.20	0	25,769	0.00%
2022/03/18	15	35.64	73	35.59	34.80	-58	27,186	-0.21%
2022/03/17	14	34.22	11.1	34.53	34.55	2.9	25,792	0.01%
2022/03/16	31	33.29	60.3	33.62	33.90	-29.3	27,012	-0.11%
2022/03/15	1	32.45	6	32.69	32.35	-5	27,180	-0.02%
2022/03/14	10	32.35	3.2	32.18	32.75	6.8	27,649	0.02%
2022/03/10	1	32.20	1	31.80	31.95	0	28,427	0.00%
2022/03/09	14	31.90	1.1	31.75	31.90	12.9	28,570	0.05%
2022/03/08	1	31.35	2	31.68	31.90	-1	29,096	0.00%
2022/03/07	2	31.90	1	31.80	31.60	1	29,577	0.00%
2022/03/04	2	32.83	3.1	32.57	32.75	-1.1	30,483	0.00%
2022/03/03	3	32.80	1.1	32.88	32.45	1.9	30,872	0.01%
2022/03/02	4	32.31	0	0.00	32.25	4	31,443	0.01%
2022/03/01	1	31.35	18.4	32.45	32.55	-17.4	32,177	-0.05%
2022/02/25	0	0.00	1.2	31.16	31.25	-1.2	32,779	0.00%
2022/02/23	3	31.95	0	0.00	31.45	3	35,556	0.01%
2022/02/22	8	31.89	4	31.70	31.75	4	39,053	0.01%
2022/02/21	15	31.90	0.2	31.98	31.85	14.8	40,997	0.04%
2022/02/18	3	31.40	4	31.43	31.35	-1	41,764	0.00%
2022/02/17	2	31.95	23.3	31.27	31.95	-21.3	42,519	-0.05%
2022/02/16	1	30.75	5.2	30.71	30.75	-4.2	43,007	-0.01%
2022/02/15	1	30.45	0.2	30.30	30.45	0.8	43,372	0.00%
2022/02/11	8	30.95	10.3	30.90	30.90	-2.3	45,067	-0.01%
2022/02/10	0	0.00	0.2	30.75	30.80	-0.2	45,411	0.00%
2022/02/09	10	30.60	0.6	30.60	30.80	9.4	46,139	0.02%
2022/02/08	1	30.50	5.2	30.30	30.50	-4.2	46,422	-0.01%
2022/02/07	2	29.00	1.7	29.26	29.70	0.3	46,905	0.00%
2022/01/26	2	28.60	6	28.44	28.70	-4	46,992	-0.01%
2022/01/25	10.3	28.51	2	28.85	28.25	8.3	47,247	0.02%
2022/01/24	0.4	28.99	0	0.00	29.35	0.4	47,641	0.00%
2022/01/21	10.5	29.71	1	29.85	29.55	9.5	48,276	0.02%
2022/01/20	3.3	30.08	0	0.00	30.00	3.3	49,168	0.01%
2022/01/19	4.2	30.10	0	0.00	29.85	4.2	49,845	0.01%
2022/01/18	5.2	30.35	1	30.30	30.30	4.2	50,404	0.01%
2022/01/17	0.1	29.93	0	0.00	30.20	0.1	50,731	0.00%
2022/01/14	10.5	30.00	0	0.00	29.85	10.5	51,242	0.02%
2022/01/13	2.1	30.70	1	31.00	30.70	1.1	51,732	0.00%
2022/01/12	2	30.83	7	31.03	31.05	-5	52,645	-0.01%
2022/01/11	15.7	30.57	0	0.00	30.35	15.7	53,634	0.03%
2022/01/10	6.4	31.25	2	31.43	31.15	4.4	54,662	0.01%
2022/01/07	5.5	31.21	4	31.35	31.50	1.5	56,112	0.00%
2022/01/06	10	32.10	11	31.79	32.15	-1	58,624	0.00%
2022/01/05	0	0.00	18	32.08	31.80	-18	60,498	-0.03%
2022/01/03	15	33.01	32.1	32.92	32.80	-17.1	62,833	-0.03%
2021/12/30	8	32.43	5.1	32.60	32.60	2.9	64,549	0.00%
2021/12/29	0	0.00	10.3	32.30	32.40	-10.3	66,296	-0.02%
2021/12/28	1	32.25	13.3	32.48	32.25	-12.3	67,519	-0.02%
2021/12/27	2	32.20	16.8	32.22	32.30	-14.8	68,276	-0.02%
2021/12/24	0	0.00	0.3	31.74	31.60	-0.3	69,052	0.00%
2021/12/23	19	31.85	14.3	31.65	31.65	4.7	69,663	0.01%
2021/12/22	21	31.69	21	31.37	31.75	0	71,310	0.00%
2021/12/21	2.6	31.14	0	0.00	31.75	2.6	72,225	0.00%
2021/12/20	36	32.08	31.1	32.21	32.15	4.9	73,784	0.01%
2021/12/17	2	31.93	12.1	31.95	31.90	-10.1	79,917	-0.01%
2021/12/16	18	31.67	8	31.92	31.55	10	84,693	0.01%
2021/12/15	20.2	31.65	31	31.73	31.40	-10.8	91,212	-0.01%
2021/12/14	66	32.74	58	33.08	31.90	8	93,039	0.01%
2021/12/13	43	30.83	50	30.99	31.50	-7	90,912	-0.01%
2021/12/10	121.8	30.99	109	31.94	30.45	12.8	89,869	0.01%	大買/大賣/
2021/12/09	67.3	32.99	34	32.76	32.85	33.3	87,725	0.04%
2021/12/08	22	34.10	24	34.09	33.90	-2	86,923	0.00%
2021/12/07	49	34.64	44	35.08	34.45	5	86,353	0.01%
2021/12/06	34	34.23	2	34.10	34.15	32	85,453	0.04%
2021/12/03	5	34.67	9	35.00	34.60	-4	85,788	0.00%
2021/12/02	8	34.34	12	35.35	34.00	-4	85,774	0.00%
2021/12/01	114	35.10	7	35.56	35.05	107	85,773	0.12%	大買/鉅額交易
2021/11/30	13	35.71	209	35.80	35.60	-196	85,693	-0.23%	大賣/鉅額交易
2021/11/29	213	35.10	2	35.00	35.00	211	86,284	0.24%	大買/鉅額交易
2021/11/26	22	35.90	30	35.72	35.60	-8	87,332	-0.01%
2021/11/25	14	37.55	11	37.56	36.70	3	87,346	0.00%
2021/11/24	13	37.77	14	37.67	37.60	-1	88,214	0.00%
2021/11/23	19	38.85	27	38.16	37.75	-8	88,078	-0.01%
2021/11/22	14	38.74	26	38.84	38.50	-12	87,833	-0.01%
2021/11/19	33	38.03	51	37.47	38.85	-18	86,945	-0.02%
2021/11/18	17	35.41	32	35.47	36.20	-15	84,338	-0.02%
2021/11/17	14	34.22	13.1	34.11	34.80	0.9	83,529	0.00%
2021/11/16	12	32.63	20	33.02	33.05	-8	84,033	-0.01%
2021/11/15	17	31.78	3	31.65	31.65	14	83,579	0.02%
2021/11/12	3	32.42	5	32.65	32.40	-2	82,778	0.00%
2021/11/11	5	32.90	0	0.00	32.75	5	82,458	0.01%
2021/11/10	33	32.95	2	32.48	32.75	31	82,591	0.04%
2021/11/09	4	34.63	3	34.58	34.50	1	81,346	0.00%
2021/11/08	3	34.92	35	34.88	34.60	-32	81,068	-0.04%
2021/11/05	5	34.26	20	34.19	34.20	-15	80,450	-0.02%
2021/11/04	12	34.23	12	34.28	33.95	0	80,248	0.00%
2021/11/03	16	33.86	1	33.94	33.60	15	80,239	0.02%
2021/11/02	12	33.78	55	33.77	33.55	-43	80,294	-0.05%
2021/11/01	9	33.99	6	33.80	33.70	3	80,105	0.00%
2021/10/29	23	34.83	25	35.09	34.40	-2	79,912	0.00%
2021/10/28	16	35.04	11	34.72	34.70	5	79,511	0.01%
2021/10/27	24	34.05	39.1	34.08	34.70	-15.1	79,229	-0.02%
2021/10/26	9	33.74	6	33.68	33.40	3	79,236	0.00%
2021/10/25	14	34.10	5	34.26	34.00	9	79,311	0.01%
2021/10/22	3	34.65	5	34.55	34.25	-2	78,953	0.00%
2021/10/21	20	34.04	22	34.39	34.70	-2	78,280	0.00%
2021/10/20	41	34.09	26	34.40	33.85	15	77,566	0.02%
2021/10/19	21	34.57	53	34.65	34.30	-32	76,558	-0.04%
2021/10/18	20	35.53	26	35.35	35.25	-6	75,478	-0.01%
2021/10/15	30	35.00	25	35.10	35.80	5	74,309	0.01%
2021/10/14	12	35.21	36	35.13	34.55	-24	72,805	-0.03%
2021/10/13	25	34.34	27	34.65	34.60	-2	69,990	0.00%
2021/10/12	19	33.80	15	34.04	33.65	4	68,007	0.01%
2021/10/08	58	34.25	22	34.01	33.75	36	67,142	0.05%
2021/10/07	42	34.20	45	34.30	33.90	-3	65,231	0.00%
2021/10/06	24	33.84	24	33.95	34.00	0	63,120	0.00%
2021/10/05	29	32.86	21	32.76	33.45	8	61,172	0.01%
2021/10/04	14	32.13	86	32.22	32.35	-72	59,802	-0.12%
2021/10/01	59	32.32	244	32.25	32.00	-185	58,780	-0.31%	大賣/鉅額交易
2021/09/30	278	32.96	225	32.57	32.70	53	57,518	0.09%	大買/大賣/
2021/09/29	219	32.80	78	32.21	32.65	141	56,777	0.25%	大買/鉅額交易
2021/09/28	55	32.57	42	32.38	32.65	13	54,838	0.02%
2021/09/27	33	34.22	50	34.17	33.75	-17	53,293	-0.03%
2021/09/24	343	34.62	286	33.58	34.10	57	51,001	0.11%	大買/大賣/
2021/09/23	31	33.12	39	33.56	34.80	-8	45,153	-0.02%
2021/09/22	168.5	33.38	180	32.82	31.65	-11.5	40,445	-0.03%	大買/大賣/
2021/09/17	56	31.84	123.9	32.69	33.40	-67.9	33,482	-0.20%	大賣/
2021/09/16	12	30.44	19	30.44	30.40	-7	30,901	-0.02%
2021/09/15	5	29.62	5	29.62	29.65	0	30,050	0.00%
2021/09/14	6	29.42	25	28.89	29.25	-19	29,755	-0.06%
2021/09/13	17	29.53	18	29.14	29.10	-1	29,514	0.00%
2021/09/09	10	27.70	10	28.25	28.60	0	29,060	0.00%
2021/09/08	4	28.14	6	28.06	27.90	-2	28,911	-0.01%
2021/09/07	12	29.00	1	28.85	28.85	11	28,391	0.04%
2021/09/06	6	29.07	3	29.23	28.60	3	28,070	0.01%
2021/09/03	7	29.64	18	29.77	29.65	-11	27,372	-0.04%
2021/09/02	19	31.01	43	31.32	29.75	-24	26,649	-0.09%
2021/09/01	52	31.20	56	31.14	31.70	-4	24,832	-0.02%
2021/08/31	13	30.62	30.2	30.51	30.55	-17.2	23,255	-0.07%
2021/08/30	5	30.06	48	30.24	30.30	-43	22,256	-0.19%
2021/08/27	6	28.93	30	28.99	29.40	-24	20,464	-0.12%
2021/08/26	16	28.97	40	28.72	28.30	-24	19,580	-0.12%
2021/08/25	2	28.30	2	28.33	28.25	0	18,392	0.00%
2021/08/24	3	28.18	4	28.19	28.35	-1	17,703	-0.01%
2021/08/23	11	28.13	4	27.65	27.85	7	16,716	0.04%
2021/08/20	31	27.72	43	27.55	28.00	-12	15,421	-0.08%
2021/08/19	2	26.13	6	26.40	26.30	-4	13,922	-0.03%
2021/08/18	0	0.00	2	25.60	25.65	-2	13,496	-0.01%
2021/08/16	19	25.26	4	25.00	24.95	15	13,491	0.11%
2021/08/12	20	26.25	20.1	26.50	26.30	-0.1	12,906	0.00%
2021/08/11	19	25.79	1	25.70	25.50	18	13,049	0.14%
2021/08/10	12	25.91	0	0.00	25.90	12	13,174	0.09%
2021/08/09	13	27.71	14	26.97	26.20	-1	13,468	-0.01%
2021/08/06	2	27.13	1	27.00	27.20	1	13,136	0.01%
2021/08/05	0	0.00	2.1	26.80	27.00	-2.1	13,310	-0.02%
2021/08/04	2	26.60	12	27.03	26.70	-10	13,735	-0.07%
2021/08/03	8	27.32	9	27.18	27.40	-1	13,595	-0.01%
2021/08/02	22	27.10	67.1	27.16	27.25	-45.1	13,319	-0.34%
2021/07/30	5	26.26	15	26.37	26.05	-10	12,791	-0.08%
2021/07/29	13	25.77	64.4	25.55	25.70	-51.4	12,223	-0.42%
2021/07/28	1	23.90	1	23.75	24.00	0	11,653	0.00%
2021/07/27	0	0.00	1.1	24.01	24.00	-1.1	12,083	-0.01%
2021/07/26	21	23.90	2.3	24.13	23.90	18.7	12,524	0.15%
2021/07/23	0	0.00	9.1	24.15	24.05	-9.1	12,954	-0.07%
2021/07/22	0	0.00	1.1	24.02	23.95	-1.1	14,017	-0.01%
2021/07/21	0	0.00	7	24.28	23.90	-7	15,752	-0.04%
2021/07/20	2	24.00	2	23.90	23.90	0	15,822	0.00%
2021/07/19	0	0.00	5	24.28	24.10	-5	15,988	-0.03%
2021/07/16	0	0.00	0.2	24.55	24.30	-0.2	16,489	0.00%
2021/07/15	0	0.00	1.2	24.36	24.45	-1.2	16,845	-0.01%
2021/07/14	3	24.05	4	24.00	23.95	-1	16,992	-0.01%
2021/07/13	15	24.33	2	24.33	24.15	13	17,531	0.07%
2021/07/09	5	24.55	0	0.00	24.60	5	17,700	0.03%
2021/07/08	0	0.00	2	24.83	24.80	-2	17,927	-0.01%
2021/07/07	0	0.00	7	24.41	24.35	-7	18,198	-0.04%
2021/07/06	2	24.25	3	24.30	24.25	-1	18,397	-0.01%
2021/07/05	2	24.50	6	24.54	24.50	-4	18,573	-0.02%
2021/07/02	6	24.53	4	24.55	24.40	2	18,694	0.01%
2021/07/01	6	24.57	2.1	24.75	24.55	3.9	18,914	0.02%
2021/06/30	10	25.21	11.1	25.41	24.70	-1.1	19,271	-0.01%
2021/06/29	0	0.00	17.4	24.94	25.30	-17.4	18,860	-0.09%
2021/06/28	5	23.98	43	24.02	24.00	-38	18,604	-0.20%
2021/06/25	7	24.14	1.1	24.39	24.05	5.9	18,732	0.03%
2021/06/24	1	24.30	1.5	24.31	24.20	-0.5	18,880	0.00%
2021/06/22	1	24.65	1	23.90	23.85	0	19,419	0.00%
2021/06/21	5	24.25	6	23.95	23.70	-1	19,485	-0.01%
2021/06/18	7	25.13	2	25.25	24.90	5	19,544	0.03%
2021/06/17	4	25.54	3	25.67	25.35	1	19,736	0.01%
2021/06/15	4	25.44	4.2	25.33	25.30	-0.2	20,441	0.00%
2021/06/11	1	25.00	1.2	25.01	24.85	-0.2	20,965	0.00%
2021/06/10	2	24.80	5	24.80	24.90	-3	21,728	-0.01%
2021/06/09	30	25.25	0.1	25.05	24.90	29.9	23,096	0.13%
2021/06/08	0	0.00	3.1	25.02	25.15	-3.1	23,725	-0.01%
2021/06/07	2	24.75	0	0.00	24.70	2	23,989	0.01%
2021/06/04	0	0.00	3	24.90	24.85	-3	24,307	-0.01%
2021/06/03	0	0.00	31.2	24.96	25.10	-31.2	24,689	-0.13%
2021/06/02	21	24.71	2.3	24.93	25.00	18.7	25,482	0.07%
2021/06/01	2	24.85	22.1	25.10	24.85	-20.1	26,165	-0.08%
2021/05/31	2	24.85	0.1	24.85	24.85	1.9	27,251	0.01%
2021/05/28	33	25.23	39	25.03	24.90	-6	30,057	-0.02%
2021/05/27	6	24.80	3	24.62	25.00	3	33,968	0.01%
2021/05/26	0	0.00	1.1	24.50	24.35	-1.1	34,764	0.00%
2021/05/25	5	23.75	0.4	23.95	23.80	4.6	35,093	0.01%
2021/05/24	2	23.65	12	23.75	23.85	-10	35,637	-0.03%
2021/05/21	0	0.00	1.3	23.10	23.25	-1.3	35,875	0.00%
2021/05/20	15	23.05	0.4	23.16	23.00	14.6	36,456	0.04%
2021/05/19	0.2	22.99	11	23.01	23.35	-10.8	37,310	-0.03%
2021/05/18	0.2	22.23	14	21.88	22.40	-13.8	38,202	-0.04%
2021/05/17	14.2	20.76	2	20.50	20.55	12.2	38,268	0.03%
2021/05/14	12.5	22.46	0	0.00	22.50	12.5	38,046	0.03%
2021/05/13	33.6	22.31	6	22.12	22.30	27.6	37,874	0.07%
2021/05/12	15.4	22.66	10	22.76	22.90	5.4	37,688	0.01%
2021/05/11	30.4	24.75	1	24.85	24.25	29.4	37,222	0.08%
2021/05/10	1.1	25.31	4	25.86	25.70	-2.9	37,091	-0.01%
2021/05/07	2	25.43	3	25.42	25.65	-1	37,745	0.00%
2021/05/06	25	25.00	4	24.84	24.60	21	37,769	0.06%
2021/05/05	14.1	24.66	1.1	24.87	24.55	12.9	37,819	0.03%
2021/05/04	18.3	25.16	4	25.16	24.70	14.3	38,316	0.04%
2021/05/03	27.4	25.93	17	26.09	25.75	10.4	38,045	0.03%
2021/04/29	8	27.30	12	27.30	27.00	-4	37,927	-0.01%
2021/04/28	31	28.38	10	28.56	27.95	21	37,887	0.06%
2021/04/27	30.1	28.26	50.6	28.05	28.55	-20.4	37,354	-0.05%
2021/04/26	4	27.14	1	26.95	26.90	3	36,776	0.01%
2021/04/22	10	27.16	19.1	27.46	26.60	-9.1	36,995	-0.02%
2021/04/21	36	27.53	47.2	27.51	27.25	-11.2	36,807	-0.03%
2021/04/20	2	27.10	9.1	27.13	27.20	-7.1	36,858	-0.02%
2021/04/19	8	27.19	25.4	27.18	27.30	-17.3	37,612	-0.05%
2021/04/16	10	26.68	7	26.56	26.50	3	37,472	0.01%
2021/04/15	13	26.13	19	26.26	26.15	-6	37,690	-0.02%
2021/04/14	14.4	25.78	0	0.00	25.80	14.4	38,428	0.04%
2021/04/13	18	26.38	5	26.51	26.30	13	38,688	0.03%
2021/04/12	17.2	26.55	0	0.00	26.30	17.2	38,729	0.04%
2021/04/09	11	26.73	5.2	26.70	26.70	5.9	39,016	0.01%
2021/04/08	10	27.05	9	27.05	27.10	1	39,108	0.00%
2021/04/07	11	27.14	39	27.21	27.25	-28	39,792	-0.07%
2021/04/06	12.1	26.60	2	26.43	26.60	10.1	40,441	0.02%
2021/04/01	43.1	27.01	14.8	26.85	26.85	28.3	40,937	0.07%
2021/03/31	16	27.37	12	27.34	27.05	4	41,837	0.01%
2021/03/30	11	27.50	10	27.45	27.30	1	43,385	0.00%
2021/03/29	7	27.59	6	27.67	27.50	1	45,564	0.00%
2021/03/26	3	27.63	7	27.90	27.60	-4	47,627	-0.01%
2021/03/25	4	27.93	11	28.00	27.60	-7	48,995	-0.01%
2021/03/24	8	27.56	30	27.57	27.50	-22	50,804	-0.04%
2021/03/23	5	27.15	71	27.40	27.10	-66	51,779	-0.13%
2021/03/22	17	27.46	13	27.49	27.40	4	52,246	0.01%
2021/03/19	41	27.60	53	27.77	27.50	-12	52,776	-0.02%
2021/03/18	33	28.14	15	28.27	28.05	18	54,426	0.03%
2021/03/17	49	28.60	40	28.62	28.20	9	55,388	0.02%
2021/03/16	42	29.18	28	29.22	28.85	14	57,510	0.02%
2021/03/15	14	29.06	17	28.95	28.95	-3	57,333	-0.01%
2021/03/12	22	28.17	28	28.08	28.15	-6	56,117	-0.01%
2021/03/11	22	27.87	7	27.83	27.95	15	55,758	0.03%
2021/03/10	12	28.10	4	28.29	27.90	8	55,657	0.01%
2021/03/09	6	28.04	19	28.18	28.35	-13	55,980	-0.02%
2021/03/08	17	28.29	12	28.37	28.15	5	55,962	0.01%
2021/03/05	38	28.33	110	27.87	28.45	-72	55,390	-0.13%	大賣/
2021/03/04	48	28.81	4	28.61	28.20	44	55,682	0.08%
2021/03/03	65	29.72	27	29.81	29.35	38	55,313	0.07%
2021/03/02	33	29.96	106	30.08	29.45	-73	52,522	-0.14%	大賣/
2021/02/26	30	27.58	26	27.82	27.95	4	48,714	0.01%
2021/02/25	16	27.25	10	27.10	27.50	6	47,957	0.01%
2021/02/24	31	27.26	16	27.50	27.20	15	47,557	0.03%
2021/02/23	37	27.21	8	27.19	27.00	29	47,006	0.06%
2021/02/22	20	27.11	5	27.34	26.95	15	46,677	0.03%
2021/02/19	63	27.24	27.1	27.57	27.45	35.9	46,058	0.08%
2021/02/18	25	26.60	44	26.74	27.45	-19	45,195	-0.04%
2021/02/17	4	25.53	4	25.66	25.55	0	44,094	0.00%
2021/02/05	3	25.10	15	25.53	25.10	-12	43,931	-0.03%
2021/02/04	3	25.27	4.8	25.32	25.35	-1.8	43,843	0.00%
2021/02/03	4	25.28	5	25.64	25.15	-1	43,840	0.00%
2021/02/02	12	25.03	2	25.25	25.00	10	43,770	0.02%
2021/02/01	8	25.01	0	0.00	25.10	8	43,710	0.02%
2021/01/29	17	25.98	29	26.02	25.20	-12	43,600	-0.03%
2021/01/28	16.4	24.98	3	25.18	24.90	13.4	42,959	0.03%
2021/01/27	11	25.75	0	0.00	25.60	11	43,016	0.03%
2021/01/26	17	26.11	32.3	26.75	25.90	-15.3	43,276	-0.04%
2021/01/25	2	26.10	2	26.45	26.10	0	42,870	0.00%
2021/01/22	4	26.40	8	26.43	26.50	-4	42,980	-0.01%
2021/01/21	18	26.19	11	26.22	26.20	7	42,821	0.02%
2021/01/20	77.1	26.09	8	26.13	25.55	69.1	42,792	0.16%
2021/01/19	15	26.81	76.2	26.71	26.85	-61.2	42,639	-0.14%
2021/01/18	1.1	24.78	0	0.00	25.15	1.1	42,172	0.00%
2021/01/15	15.1	24.98	63.2	25.14	24.45	-48.1	44,252	-0.11%
2021/01/14	13.2	25.14	28	25.13	25.20	-14.8	44,550	-0.03%
2021/01/13	1	25.15	1	25.10	25.15	0	44,557	0.00%
2021/01/12	41	24.43	131	24.00	25.40	-90	44,187	-0.20%	大賣/
2021/01/11	70.3	24.76	18	24.48	24.40	52.3	43,320	0.12%
2021/01/08	20	25.04	22	25.03	25.10	-2	42,925	0.00%
2021/01/07	146.1	25.34	6	24.94	25.35	140.1	42,587	0.33%	大買/鉅額交易
2021/01/06	28.2	26.27	12	26.58	25.70	16.2	41,820	0.04%
2021/01/05	24.1	26.30	0	0.00	26.15	24.1	41,312	0.06%
2021/01/04	15	26.99	1	26.70	26.80	14	40,929	0.03%
2020/12/31	3	26.30	11	26.26	26.45	-8	40,482	-0.02%
2020/12/30	35	26.68	14	26.81	26.55	21	40,208	0.05%
2020/12/29	36	26.43	40	26.35	26.15	-4	39,361	-0.01%
2020/12/28	50	27.16	5	27.24	26.80	45	38,445	0.12%
2020/12/25	42	27.05	283	27.40	26.95	-241	37,476	-0.64%	大賣/鉅額交易
2020/12/24	58	28.56	88	28.30	27.55	-30	36,509	-0.08%
2020/12/23	253	27.69	29	28.25	28.35	224	34,770	0.64%	大買/鉅額交易
2020/12/22	61	28.63	12	27.94	27.90	49	32,390	0.15%
2020/12/21	26	27.96	11	28.37	27.30	15	30,176	0.05%
2020/12/18	8	27.58	16	26.96	27.60	-8	28,570	-0.03%
2020/12/17	26	25.68	27	25.56	25.65	-1	26,353	0.00%
2020/12/15	32	24.79	10	24.55	24.45	22	24,972	0.09%
2020/12/14	30	24.06	19	24.95	25.05	11	24,158	0.05%
2020/12/11	91	23.55	15	23.69	23.20	76	22,119	0.34%
2020/12/10	5	24.05	41	23.56	24.10	-36	20,722	-0.17%
2020/12/09	57	21.99	12	22.04	21.95	45	17,953	0.25%
2020/12/08	10	21.40	44	21.23	21.10	-34	17,339	-0.20%
2020/12/07	2	21.45	5.2	21.60	21.10	-3.2	17,206	-0.02%
2020/12/04	10	21.40	0.2	21.55	21.45	9.8	16,907	0.06%
2020/12/03	16	21.75	18	21.79	21.55	-2	16,642	-0.01%
2020/12/02	35	21.24	5	21.15	21.10	30	16,009	0.19%
2020/12/01	3	20.60	6.2	20.66	20.65	-3.2	15,642	-0.02%
2020/11/30	70	21.42	1	21.10	21.05	69	15,457	0.45%
2020/11/27	0	0.00	17	20.39	20.90	-17	14,382	-0.12%
2020/11/24	3.6	19.00	4	18.85	18.90	-0.4	13,380	0.00%
2020/11/23	0	19.05	0	0.00	19.05	0	13,170	0.00%
2020/11/20	4	19.21	0	0.00	19.10	4	13,132	0.03%
2020/11/19	6	19.39	0	0.00	19.30	6	13,046	0.05%
2020/11/18	1	19.65	10	19.61	19.65	-9	13,051	-0.07%
2020/11/17	1	19.45	0	0.00	19.60	1	13,063	0.01%
2020/11/16	0	0.00	1	19.85	19.65	-1	13,075	-0.01%
2020/11/13	1	19.55	25	19.10	19.40	-24	13,079	-0.18%
2020/11/12	0	0.00	2	20.15	19.90	-2	12,903	-0.02%
2020/11/09	5	20.40	0	0.00	20.40	5	13,295	0.04%
2020/11/04	53	20.70	0	0.00	20.50	53	13,652	0.39%
2020/11/03	13	20.47	0	0.00	20.45	13	13,803	0.09%
2020/11/02	8	20.95	5	20.85	20.70	3	14,771	0.02%
2020/10/30	5	21.14	4	20.96	21.05	1	14,819	0.01%
2020/10/29	4	20.75	2	20.65	20.80	2	14,802	0.01%
2020/10/28	18	20.81	34	20.68	20.65	-16	15,384	-0.10%
2020/10/27	4	20.69	4	20.71	20.50	0	15,963	0.00%
2020/10/26	20	21.54	12	21.55	21.20	8	15,584	0.05%
2020/10/23	122	22.60	48	22.79	22.80	74	14,694	0.50%	大買/
2020/10/21	5	19.45	50	19.48	19.45	-45	11,583	-0.39%
2020/10/19	0	0.00	1	18.55	18.70	-1	11,116	-0.01%
2020/10/13	50	18.31	0	0.00	18.40	50	10,802	0.46%
2020/10/12	20	18.05	0	0.00	18.15	20	10,734	0.19%
2020/10/07	2	17.65	0	0.00	17.60	2	10,680	0.02%
2020/10/05	0	0.00	7	16.70	16.70	-7	10,698	-0.07%
2020/09/30	1	16.25	1	16.80	16.80	0	10,750	0.00%
2020/09/29	0	0.00	1	17.05	17.05	-1	10,731	-0.01%
2020/09/24	7	15.30	0	0.00	15.15	7	10,598	0.07%
2020/09/21	1	15.30	0	0.00	15.55	1	10,856	0.01%
2020/09/18	0	0.00	0	16.00	15.85	0	10,816	0.00%
2020/08/31	0	0.00	20	17.10	17.20	-20	10,222	-0.20%
2020/08/24	1	17.20	0	0.00	17.20	1	10,653	0.01%
2020/08/14	0	0.00	5	16.80	17.00	-5	10,252	-0.05%
2020/08/12	3	15.00	0	0.00	15.00	3	9,610	0.03%
2020/08/10	20	14.95	6	14.93	14.65	14	9,182	0.15%
2020/08/07	1	13.50	0	0.00	14.20	1	8,946	0.01%
2020/08/06	6	13.59	0.4	13.05	13.05	5.6	8,558	0.07%
2020/08/03	5	14.60	0	0.00	14.40	5	6,652	0.08%
2020/07/31	3	16.00	0	0.00	16.00	3	6,086	0.05%
2020/07/28	0	0.00	4.6	19.88	19.75	-4.6	5,736	-0.08%
2020/07/23	0	0.00	0.5	21.10	21.20	-0.5	6,055	-0.01%
2020/07/16	0	0.00	1	21.85	21.60	-1	6,405	-0.02%
2020/07/10	1	20.20	1	20.75	20.80	0	6,805	0.00%
2020/07/09	0	0.00	1	20.70	20.35	-1	6,897	-0.01%
2020/07/08	0	0.00	0.3	18.95	18.95	-0.3	6,915	0.00%
2020/07/03	1	19.35	0	0.00	18.75	1	7,066	0.01%
2020/07/02	1	18.90	2	18.88	20.10	-1	7,197	-0.01%
2020/07/01	2	18.90	20	18.90	18.90	-18	7,286	-0.25%
2020/06/29	2	21.55	3	21.33	21.35	-1	7,376	-0.01%
2020/06/18	0	0.00	0	21.00	21.10	0	7,621	0.00%
2020/06/10	0	0.00	3	21.80	21.70	-3	8,231	-0.04%
2020/06/08	1	21.40	0	0.00	21.60	1	8,544	0.01%
2020/06/01	4	21.36	3.1	21.14	21.15	0.9	8,641	0.01%
2020/05/29	0	0.00	1	20.85	20.75	-1	8,590	-0.01%
2020/05/27	0	0.00	2	20.20	20.25	-2	8,301	-0.02%
2020/05/25	4	20.20	7	19.96	20.10	-3	8,346	-0.04%
2020/05/22	3	20.25	0	0.00	20.40	3	8,342	0.04%
2020/05/21	0	0.00	4	20.55	20.65	-4	8,346	-0.05%
2020/05/20	4	20.49	2	20.65	20.60	2	8,366	0.02%
2020/05/19	2	20.25	3	20.65	20.35	-1	8,511	-0.01%
2020/05/18	2	20.25	0	0.00	20.00	2	8,637	0.02%
2020/05/15	5	20.38	3	20.63	20.50	2	8,670	0.02%
2020/05/14	1	20.60	21	20.76	20.50	-20	8,683	-0.23%
2020/05/13	0	0.00	11	21.30	21.20	-11	8,698	-0.13%
2020/05/12	2	21.10	0	0.00	20.90	2	8,665	0.02%
2020/05/11	2	21.55	0	0.00	21.40	2	8,647	0.02%
2020/05/08	4	22.04	4	21.86	21.80	0	8,641	0.00%
2020/05/07	3	22.57	7	22.21	21.90	-4	8,568	-0.05%
2020/05/06	42	23.27	14	22.95	22.70	28	8,363	0.33%
2020/05/05	5	21.70	0	0.00	21.85	5	7,974	0.06%
2020/05/04	1	20.85	0	0.00	20.80	1	7,918	0.01%
2020/04/27	0	0.00	12	21.32	20.95	-12	7,950	-0.15%
2020/04/24	0	0.00	2	21.65	21.40	-2	7,907	-0.03%
2020/04/23	0	0.00	8	21.70	21.70	-8	7,924	-0.10%
2020/04/22	5	21.67	0	0.00	21.95	5	7,850	0.06%
2020/04/21	6	21.89	4	22.05	21.95	2	7,810	0.03%
2020/04/17	0	0.00	1	23.00	22.65	-1	7,812	-0.01%
2020/04/15	9	21.93	8	22.30	22.50	1	7,678	0.01%
2020/04/14	0	0.00	1	22.95	22.60	-1	7,353	-0.01%
2020/04/13	1	22.30	0	0.00	22.60	1	7,245	0.01%
2020/04/09	0	0.00	4	22.40	22.40	-4	7,182	-0.06%
2020/04/08	0	0.00	5	22.70	22.80	-5	7,182	-0.07%
2020/04/07	2	22.43	14	22.49	22.45	-12	7,275	-0.16%
2020/04/06	3	21.80	3	21.90	22.15	0	7,363	0.00%
2020/03/31	0	0.00	1	19.90	19.60	-1	6,975	-0.01%
2020/03/30	2	18.85	0	0.00	19.70	2	6,938	0.03%
2020/03/25	0	0.00	2	19.25	19.30	-2	6,868	-0.03%
2020/03/19	1	17.25	1	17.75	17.30	0	6,753	0.00%
2020/03/18	0	0.00	3	18.45	18.15	-3	6,706	-0.04%
2020/03/17	0	0.00	4	18.15	18.55	-4	6,705	-0.06%
2020/03/12	5	18.98	0	0.00	18.75	5	6,414	0.08%
2020/03/11	1	19.90	0	0.00	19.70	1	6,388	0.02%
2020/03/10	2	20.28	0	0.00	20.25	2	6,390	0.03%
2020/03/09	9	20.46	11	20.10	19.90	-2	6,362	-0.03%
2020/03/06	2	21.38	0	0.00	21.10	2	6,310	0.03%
2020/03/05	5	21.78	3	22.33	22.30	2	6,333	0.03%
2020/03/04	3	21.68	2	21.60	21.70	1	6,490	0.02%
2020/02/27	0	20.90	0	0.00	21.05	0	7,238	0.00%
2020/02/26	5	21.58	0	0.00	21.60	5	7,278	0.07%
2020/02/25	1	22.05	0	0.00	22.05	1	7,505	0.01%
2020/02/24	1	22.10	32	22.12	22.05	-31	7,705	-0.40%
2020/02/21	0	0.00	15	22.65	22.75	-15	7,852	-0.19%
2020/02/20	1	23.90	4	23.06	22.60	-3	7,908	-0.04%
2020/02/19	18	23.08	4	23.06	23.40	14	8,037	0.17%
2020/02/17	1	22.05	1	22.05	22.10	0	8,315	0.00%
2020/02/14	2	22.05	3	22.10	21.85	-1	8,357	-0.01%
2020/02/11	0	0.00	5	21.01	21.20	-5	8,321	-0.06%
2020/02/07	2	20.05	2	20.10	20.40	0	8,401	0.00%
2020/02/06	2	20.40	2	20.10	20.40	0	8,459	0.00%
2020/02/05	1	19.85	1	19.65	19.85	0	8,454	0.00%
2020/02/04	1	19.40	0	0.00	19.30	1	8,606	0.01%
2020/01/31	1	19.40	5	19.45	19.60	-4	8,952	-0.04%
2020/01/30	15	20.66	2	19.55	19.50	13	8,958	0.15%
2020/01/20	5	21.46	9	21.62	21.65	-4	8,809	-0.05%
2020/01/15	1	21.35	0	0.00	21.30	1	9,057	0.01%
2020/01/13	0	0.00	1	21.60	21.50	-1	9,078	-0.01%
2020/01/06	0	0.00	5	20.50	20.75	-5	9,244	-0.05%
2020/01/03	0	0.00	12	20.80	20.70	-12	9,254	-0.13%
2020/01/02	1	21.20	0	0.00	21.05	1	9,261	0.01%
2019/12/31	16	22.06	0	0.00	21.00	16	9,260	0.17%
2019/12/30	13	21.89	2	21.55	22.10	11	9,115	0.12%
2019/12/27	1	20.85	2	20.90	20.85	-1	8,982	-0.01%
2019/12/13	1	20.60	1	21.30	20.60	0	9,141	0.00%
2019/12/12	1	21.25	1	21.50	20.90	0	9,128	0.00%
2019/12/09	1	21.60	1	21.25	21.60	0	9,079	0.00%
2019/12/06	1	21.60	0	0.00	21.25	1	9,171	0.01%
2019/12/05	1	21.60	1	21.40	21.30	0	9,158	0.00%
2019/12/04	4	21.70	0	0.00	21.55	4	9,248	0.04%
2019/12/03	4	21.65	0	0.00	21.90	4	9,468	0.04%
2019/12/02	7	21.66	3	21.87	21.90	4	9,716	0.04%
2019/11/29	1	22.60	0	0.00	22.05	1	9,780	0.01%
2019/11/28	1	22.35	1	22.25	22.05	0	9,713	0.00%
2019/11/27	2	23.15	5	23.43	23.15	-3	9,664	-0.03%
2019/11/26	2	23.70	1	24.05	23.70	1	9,509	0.01%
2019/11/25	1	23.10	1	22.80	23.10	0	9,259	0.00%
2019/11/22	4	23.16	2	22.88	22.85	2	9,413	0.02%
2019/11/21	0	0.00	12	22.34	22.40	-12	9,351	-0.13%
2019/11/19	2	20.58	10	20.70	20.95	-8	9,542	-0.08%
2019/11/18	5	20.48	2	20.43	20.30	3	9,567	0.03%
2019/11/15	18	19.76	6.3	19.51	20.10	11.7	9,415	0.12%
2019/11/14	0	0.00	1	18.30	18.30	-1	8,991	-0.01%
2019/11/13	1	18.10	1	18.05	18.15	0	8,996	0.00%
2019/11/12	2	18.03	2	18.25	18.20	0	9,005	0.00%
2019/11/11	5	18.05	0	0.00	18.15	5	9,043	0.06%
2019/11/06	1	18.15	1	18.45	18.40	0	9,184	0.00%
2019/11/05	5	18.39	1	18.45	18.50	4	9,259	0.04%
2019/11/04	0	0.00	1	18.35	18.45	-1	9,313	-0.01%
2019/11/01	5	18.05	1	18.30	18.25	4	9,375	0.04%
2019/10/31	22	18.41	3	18.62	18.30	19	9,334	0.20%
2019/10/29	1	17.90	1	18.10	17.90	0	9,265	0.00%
2019/10/25	2	18.00	1	18.10	17.85	1	9,369	0.01%
2019/10/22	0	0.00	10	17.20	17.05	-10	9,452	-0.11%
2019/10/18	0	0.00	1	17.10	17.10	-1	9,572	-0.01%
2019/10/17	0	0.00	0.5	17.10	17.15	-0.5	9,685	-0.01%
2019/10/16	2	17.25	12	17.20	17.25	-10	9,792	-0.10%
2019/10/08	1	16.65	1	16.60	16.65	0	10,868	0.00%
2019/10/07	1	16.35	0	16.25	16.35	1	11,267	0.01%
2019/10/02	0	0.00	0.8	16.60	16.70	-0.8	12,267	-0.01%
2019/10/01	0	0.00	11	16.76	16.70	-11	12,426	-0.09%
2019/09/27	10	17.00	0	0.00	17.00	10	12,532	0.08%
2019/09/26	0.5	17.15	0	0.00	17.25	0.5	12,731	0.00%
2019/09/25	0	0.00	10	17.75	17.70	-10	12,983	-0.08%
2019/09/24	0.3	17.70	0	0.00	17.85	0.3	13,504	0.00%
2019/09/23	12	18.20	2	18.23	18.00	10	13,865	0.07%
2019/09/17	10	17.90	0	0.00	17.85	10	15,174	0.07%
2019/09/16	0	0.00	5	17.70	17.75	-5	15,601	-0.03%
2019/09/12	1	17.80	0	0.00	17.80	1	15,642	0.01%
2019/09/10	0	0.00	5	17.50	17.25	-5	16,545	-0.03%
2019/09/05	0	0.00	10	16.90	17.15	-10	17,301	-0.06%
2019/09/04	15	16.52	0	0.00	16.95	15	17,261	0.09%
2019/09/03	0.3	16.75	0	0.00	16.85	0.3	17,605	0.00%
2019/08/26	0	0.00	4	16.50	17.10	-4	18,631	-0.02%
2019/08/23	0	0.00	2	17.05	17.20	-2	18,586	-0.01%
2019/08/22	3	16.73	0	0.00	17.50	3	18,861	0.02%
2019/08/21	5	17.88	0	0.00	17.60	5	18,957	0.03%
2019/08/20	3	18.13	1	18.35	18.45	2	19,025	0.01%
2019/08/16	0	0.00	2	18.50	18.70	-2	19,623	-0.01%
2019/08/02	2	18.70	0	0.00	18.70	2	20,041	0.01%
2019/08/01	5	19.52	0	0.00	19.15	5	20,065	0.02%
2019/07/31	0	0.00	1	20.20	20.20	-1	20,011	0.00%
2019/07/30	0	0.00	2	19.70	19.75	-2	19,903	-0.01%
2019/07/29	0	0.00	1	19.10	19.60	-1	19,826	-0.01%
2019/07/26	1	18.95	0	0.00	19.25	1	19,774	0.01%
2019/07/23	0	0.00	2	19.80	19.95	-2	19,602	-0.01%
2019/07/22	0	0.00	2	19.70	19.80	-2	19,561	-0.01%
2019/07/18	1	19.20	2	19.65	19.20	-1	19,505	-0.01%
2019/07/17	13	19.55	4	19.38	19.25	9	19,357	0.05%
2019/07/16	1	19.35	0	0.00	19.45	1	19,196	0.01%
2019/07/15	5	18.90	2	18.95	19.00	3	19,103	0.02%
2019/07/12	2	18.43	1	18.60	18.45	1	18,755	0.01%
2019/07/11	3	18.80	3	19.00	18.75	0	18,384	0.00%
2019/07/10	3	18.55	6	18.78	18.95	-3	18,198	-0.02%
2019/07/09	2	18.55	0	0.00	18.50	2	17,815	0.01%
2019/07/08	2	18.78	0	0.00	18.95	2	18,178	0.01%
2019/07/05	0.3	19.00	0	0.00	19.10	0.3	18,579	0.00%
2019/07/04	1	19.30	1	19.60	19.35	0	18,778	0.00%
2019/07/03	2	19.33	4	19.73	19.30	-2	18,997	-0.01%
2019/07/02	3.3	19.33	0	0.00	19.15	3.3	18,961	0.02%
2019/07/01	2	19.15	13	19.45	19.85	-11	18,755	-0.06%
2019/06/28	3	18.72	4	18.74	18.75	-1	18,324	-0.01%
2019/06/27	4	18.99	0	0.00	18.90	4	18,068	0.02%
2019/06/26	0	0.00	1	18.75	19.20	-1	17,757	-0.01%
2019/06/25	6	19.18	3	19.48	19.05	3	17,867	0.02%
2019/06/24	2	19.25	2	19.55	19.75	0	17,605	0.00%
2019/06/21	3	19.70	2	19.40	19.15	1	17,811	0.01%
2019/06/20	0.3	19.60	0	0.00	19.70	0.3	17,353	0.00%
2019/06/19	1	19.25	1	19.60	19.80	0	17,381	0.00%
2019/06/18	0.3	19.15	0	0.00	19.15	0.3	17,041	0.00%
2019/06/17	10	20.55	0	0.00	20.55	10	16,477	0.06%
2019/06/13	5	20.65	5	20.57	20.80	0	15,965	0.00%
2019/06/11	2	20.45	2	20.53	20.30	0	15,276	0.00%
2019/06/10	1	21.55	0	0.00	21.55	1	14,681	0.01%
2019/06/06	4	22.25	0	0.00	22.10	4	14,340	0.03%
2019/06/05	4	21.05	6	21.03	21.70	-2	13,972	-0.01%
2019/06/04	5	20.63	7	20.18	19.75	-2	13,549	-0.01%
2019/05/24	6	22.39	6	22.34	22.20	0	12,444	0.00%
2019/05/23	2	22.15	2	22.15	22.10	0	12,101	0.00%
2019/05/20	0	0.00	1	22.45	22.65	-1	11,511	-0.01%
2019/05/17	2	22.18	1	22.25	22.25	1	11,502	0.01%
2019/05/16	3	22.60	3	22.30	22.10	0	11,616	0.00%
2019/05/15	0	0.00	1	21.60	22.25	-1	11,487	-0.01%
2019/05/14	0	0.00	1	20.60	22.20	-1	11,365	-0.01%
2019/05/13	2	22.30	1	21.30	21.20	1	11,421	0.01%
2019/05/10	0	0.00	2	22.48	23.10	-2	11,388	-0.02%
2019/05/09	3	22.17	0	0.00	22.05	3	11,291	0.03%
2019/05/08	0	0.00	3	22.70	22.85	-3	11,204	-0.03%
2019/05/06	0	0.00	0.4	23.30	23.40	-0.4	11,262	0.00%
2019/05/03	0	0.00	5	23.60	23.25	-5	11,260	-0.04%
2019/05/02	5	23.85	0	0.00	23.50	5	11,287	0.04%
2019/04/30	2	23.45	7	23.52	23.80	-5	11,381	-0.04%
2019/04/29	1	23.30	1	23.45	23.20	0	11,526	0.00%
2019/04/26	1	23.90	111	23.70	23.65	-110	11,647	-0.94%	大賣/鉅額交易
2019/04/25	2	23.48	1	23.75	24.30	1	12,084	0.01%
2019/04/23	0	0.00	7	25.00	25.20	-7	12,894	-0.05%
2019/04/22	110	25.05	0	0.00	25.05	110	13,307	0.83%	大買/鉅額交易
2019/04/19	8	24.99	0	0.00	24.90	8	13,688	0.06%
2019/04/18	2	25.33	1	24.95	24.70	1	13,872	0.01%
2019/04/17	2	25.80	1	26.00	25.85	1	14,091	0.01%
2019/04/16	1	26.40	1	25.80	26.60	0	14,126	0.00%
2019/04/12	1	28.55	1	29.10	29.50	0	14,076	0.00%
2019/04/11	5	29.80	1	29.25	29.55	4	13,466	0.03%
2019/04/10	0	0.00	85	28.85	29.80	-85	13,209	-0.64%
2019/04/08	0	0.00	7.6	24.82	25.75	-7.6	13,374	-0.06%
2019/04/03	1	23.20	1	23.35	23.45	0	14,466	0.00%
2019/04/02	0	0.00	0.2	23.40	23.65	-0.2	15,329	0.00%
2019/04/01	3	23.72	0	0.00	24.15	3	16,177	0.02%
2019/03/29	2	24.25	0	0.00	24.30	2	17,091	0.01%
2019/03/28	2	23.90	6	24.50	24.75	-4	17,237	-0.02%
2019/03/26	85	25.05	6	25.10	24.85	79	17,551	0.45%
2019/03/25	10	24.04	0.4	24.75	24.90	9.6	17,804	0.05%
2019/03/22	0.3	25.50	2.3	25.84	25.65	-2	18,464	-0.01%
2019/03/21	2	26.20	4.4	26.17	26.15	-2.4	18,702	-0.01%
2019/03/19	0	0.00	0.1	26.35	26.45	-0.1	18,865	0.00%
2019/03/12	0	0.00	20	25.83	26.00	-20	20,047	-0.10%
2019/03/07	0.3	25.85	0	0.00	25.90	0.3	23,868	0.00%
2019/02/26	10	26.30	0	0.00	26.05	10	25,578	0.04%
2019/02/22	1	25.90	1	25.85	25.90	0	25,797	0.00%
2019/02/20	0	0.00	4	26.30	26.30	-4	25,820	-0.02%
2019/02/19	0	0.00	3	26.00	25.80	-3	26,184	-0.01%
2019/02/15	4	26.08	0	0.00	25.90	4	27,270	0.01%
2019/02/14	12	26.54	4	26.56	26.30	8	27,498	0.03%
2019/02/13	2	26.20	0	0.00	25.95	2	27,651	0.01%
2019/02/12	2	26.10	2	26.20	26.10	0	27,929	0.00%
2019/02/11	5	26.66	0	0.00	25.80	5	28,180	0.02%
2019/01/30	0	0.00	2	26.35	26.90	-2	28,316	-0.01%
2019/01/29	0	0.00	1	26.30	26.10	-1	28,678	0.00%
2019/01/28	2	26.30	0	0.00	26.10	2	29,234	0.01%
2019/01/25	2	27.00	7	26.92	27.10	-5	29,464	-0.02%
2019/01/24	0	0.00	2	26.75	26.65	-2	29,714	-0.01%
2019/01/23	2	26.55	3	26.60	26.35	-1	29,965	0.00%
2019/01/22	0	0.00	6	26.18	26.25	-6	30,405	-0.02%
2019/01/21	2	25.60	2	26.15	26.10	0	31,040	0.00%
2019/01/18	10	25.24	9	25.65	26.10	1	31,328	0.00%
2019/01/17	6	25.82	2	25.85	25.60	4	31,591	0.01%
2019/01/16	10	25.81	4	26.18	25.50	6	32,071	0.02%
2019/01/15	5	25.71	3	26.30	26.60	2	32,225	0.01%
2019/01/14	2	25.13	1	25.35	24.90	1	32,476	0.00%
2019/01/11	3	26.27	2	26.45	26.95	1	32,773	0.00%
2019/01/10	0	0.00	0.1	25.65	25.85	-0.1	33,515	0.00%
2019/01/09	3	26.70	3	26.98	27.05	0	33,874	0.00%
2019/01/08	3	26.30	2	26.15	26.45	1	33,861	0.00%
2019/01/07	4	26.33	3	26.37	26.50	1	33,744	0.00%
2019/01/04	0	0.00	4	25.35	25.35	-4	33,857	-0.01%
2019/01/03	1	25.80	1	26.00	25.90	0	34,133	0.00%
2019/01/02	0	0.00	1	26.00	26.00	-1	34,148	0.00%
2018/12/28	3	25.40	3	25.17	25.90	0	34,188	0.00%
2018/12/27	8	26.06	4.6	25.66	25.35	3.4	33,933	0.01%
2018/12/26	7	25.31	4.5	25.11	25.15	2.5	33,591	0.01%
2018/12/25	12	25.15	16	24.44	25.00	-4	33,485	-0.01%
2018/12/24	12	24.61	5	24.77	24.30	7	32,466	0.02%
2018/12/22	20	27.71	21	27.76	26.95	-1	31,995	0.00%
2018/12/21	16	30.74	7	31.67	29.85	9	31,703	0.03%
2018/12/20	1	33.60	0	0.00	33.15	1	30,989	0.00%
2018/12/19	3	34.33	6	34.57	33.50	-3	30,839	-0.01%
2018/12/18	0	0.00	2	33.23	33.80	-2	30,333	-0.01%
2018/12/17	7	32.46	13	33.16	34.00	-6	30,131	-0.02%
2018/12/14	2	32.48	0	0.00	32.40	2	28,984	0.01%
2018/12/13	4	36.64	2	36.40	35.95	2	28,779	0.01%
2018/12/12	2	36.68	1	36.70	37.15	1	28,657	0.00%
2018/12/11	2	36.70	2	37.00	37.25	0	28,519	0.00%
2018/12/07	0	0.00	1	37.65	36.95	-1	28,793	0.00%
2018/12/06	10	37.04	3	37.10	37.15	7	28,827	0.02%
2018/12/05	8	38.13	3	38.20	38.05	5	28,641	0.02%
2018/12/04	2	39.55	13	39.67	38.80	-11	28,707	-0.04%
2018/12/03	14	39.50	1	39.85	39.55	13	28,520	0.05%
2018/11/30	3	40.12	4	40.34	40.50	-1	28,076	0.00%
2018/11/29	3	40.28	5	40.22	39.85	-2	25,114	-0.01%
2018/11/28	2	40.35	6	39.62	39.50	-4	24,866	-0.02%
2018/11/27	57	41.49	54	41.46	39.60	3	24,623	0.01%
2018/11/26	1	38.20	8	40.46	42.40	-7	24,142	-0.03%
2018/11/23	5	39.30	0	0.00	39.05	5	23,760	0.02%
2018/11/22	4	39.88	10	39.63	39.00	-6	23,704	-0.03%
2018/11/21	0	0.00	2	39.20	40.00	-2	23,783	-0.01%
2018/11/20	2	39.65	3	39.68	39.45	-1	23,649	0.00%
2018/11/19	6	39.98	3	39.70	39.75	3	23,601	0.01%
2018/11/16	3	40.38	2	40.85	41.00	1	23,394	0.00%
2018/11/15	1	38.75	4	39.59	40.30	-3	23,108	-0.01%
2018/11/14	13	39.21	12	38.80	38.60	1	22,939	0.00%
2018/11/13	0	0.00	3	36.25	38.00	-3	22,676	-0.01%
2018/11/12	6	37.58	2	37.35	37.20	4	22,724	0.02%
2018/11/09	3	38.60	3	38.60	39.00	0	22,757	0.00%
2018/11/07	3	39.40	8	39.54	40.10	-5	22,718	-0.02%
2018/11/06	0	0.00	3	40.15	40.10	-3	22,607	-0.01%
2018/11/05	11	39.23	12	38.62	39.80	-1	22,259	0.00%
2018/11/02	5	36.84	5	36.93	37.45	0	21,966	0.00%
2018/11/01	13	36.22	14	36.71	37.20	-1	21,945	0.00%
2018/10/31	0	0.00	8	35.41	36.00	-8	21,813	-0.04%
2018/10/30	8	33.75	18	34.05	33.75	-10	21,765	-0.05%
2018/10/29	10	33.61	3	34.00	33.90	7	21,676	0.03%
2018/10/26	11	36.96	55.9	36.18	35.80	-44.9	21,604	-0.21%
2018/10/25	0	0.00	1	36.55	36.95	-1	21,657	0.00%
2018/10/24	24	35.56	36	35.49	36.00	-12	21,581	-0.06%
2018/10/22	24	36.16	14	36.06	37.05	10	21,681	0.05%
2018/10/19	15	37.47	1	36.50	37.50	14	22,296	0.06%
2018/10/18	5	38.01	8	41.95	37.20	-3	22,007	-0.01%
2018/10/17	8	39.80	8	40.37	41.25	0	21,744	0.00%
2018/10/16	1	37.95	1	38.25	37.80	0	21,618	0.00%
2018/10/11	0	0.00	1	37.10	38.60	-1	25,095	0.00%
2018/10/05	1	38.90	11	38.50	39.30	-10	28,407	-0.04%
2018/10/03	14	39.33	3.2	39.20	39.40	10.8	29,678	0.04%
2018/10/02	1	38.30	1	38.30	39.00	0	31,099	0.00%
2018/10/01	0	0.00	18	37.27	37.20	-18	31,768	-0.06%
2018/09/28	1	40.25	23	40.26	40.30	-22	31,799	-0.07%
2018/09/27	1	39.25	0	0.00	39.15	1	31,405	0.00%
2018/09/26	0	0.00	5	38.20	38.30	-5	31,731	-0.02%
2018/09/25	0	0.00	1	37.60	37.80	-1	31,642	0.00%
2018/09/21	5	36.10	0	0.00	36.95	5	31,567	0.02%
2018/09/20	0	0.00	11	36.54	36.10	-11	31,754	-0.03%
2018/09/19	10	37.00	0	0.00	36.90	10	31,926	0.03%
2018/09/14	1	36.90	7	37.16	36.75	-6	32,605	-0.02%
2018/09/13	8	35.38	5	34.00	36.55	3	32,620	0.01%
2018/09/12	5	34.10	5.2	33.90	34.10	-0.2	33,037	0.00%
2018/09/11	12	32.61	5	32.55	32.90	7	33,312	0.02%
2018/09/10	1	33.10	2	31.58	31.40	-1	33,526	0.00%
2018/09/07	0	0.00	1	34.80	34.60	-1	33,685	0.00%
2018/09/06	1	35.50	1	35.50	35.50	0	33,649	0.00%
2018/09/05	1	35.40	3	35.80	35.40	-2	33,726	-0.01%
2018/09/04	3	36.70	0	0.00	36.50	3	33,932	0.01%
2018/08/31	0	0.00	1	38.00	37.50	-1	34,049	0.00%
2018/08/30	0	0.00	6	38.70	38.20	-6	34,000	-0.02%
2018/08/28	0	0.00	1	38.00	37.90	-1	33,990	0.00%
2018/08/21	4	36.55	11	36.11	37.00	-7	33,515	-0.02%
2018/08/20	3	34.80	3	34.80	34.90	0	33,258	0.00%
2018/08/17	8	36.08	1	35.80	35.95	7	32,963	0.02%
2018/08/16	5	37.25	5	36.60	36.50	0	32,932	0.00%
2018/08/15	2	37.40	2	37.75	37.75	0	32,796	0.00%
2018/08/14	1	37.40	2	37.35	38.00	-1	32,689	0.00%
2018/08/13	2	36.85	9	36.92	37.85	-7	32,452	-0.02%
2018/08/10	5	37.80	1	38.05	37.55	4	32,335	0.01%
2018/08/09	5	37.89	1	38.00	38.50	4	32,402	0.01%
2018/08/08	16	38.19	3.2	38.32	38.50	12.8	32,045	0.04%
2018/08/07	2	38.23	2	38.65	37.80	0	31,959	0.00%
2018/08/06	12	37.55	12	38.02	38.40	0	31,876	0.00%
2018/08/03	6	38.45	2	38.60	38.30	4	31,840	0.01%
2018/08/02	7	38.44	16	38.45	38.25	-9	31,622	-0.03%
2018/08/01	2	39.38	2	39.70	38.55	0	31,208	0.00%
2018/07/31	1	39.50	9	39.06	39.00	-8	30,949	-0.03%
2018/07/30	11	40.22	0	0.00	38.85	11	30,952	0.04%
2018/07/27	16	40.16	13.2	40.26	40.30	2.8	30,732	0.01%
2018/07/26	11	40.32	24.3	39.30	41.00	-13.3	30,091	-0.04%
2018/07/25	7	37.81	12	37.87	37.80	-5	28,944	-0.02%
2018/07/24	15	38.19	16	38.27	37.85	-1	28,687	0.00%
2018/07/23	2	37.08	2	37.30	37.70	0	28,353	0.00%
2018/07/20	17	37.25	13	38.08	37.85	4	28,098	0.01%
2018/07/19	21	37.72	16	37.14	39.10	5	27,102	0.02%
2018/07/18	22	37.88	28	38.76	36.30	-6	26,238	-0.02%
2018/07/17	33	37.38	11	37.60	38.50	22	24,840	0.09%
2018/07/16	33	36.38	28	36.04	36.90	5	24,405	0.02%
2018/07/13	11	34.55	26	34.50	35.30	-15	23,929	-0.06%
2018/07/12	0	0.00	5.4	32.96	33.10	-5.4	24,538	-0.02%
2018/07/11	13	32.35	1	32.20	32.20	12	23,919	0.05%
2018/07/10	26	31.81	21	31.96	31.30	5	23,340	0.02%
2018/07/09	0	0.00	6.3	30.48	30.90	-6.3	22,037	-0.03%
2018/07/06	0	0.00	8	28.51	28.10	-8	21,204	-0.04%
2018/07/04	0	0.00	1	28.15	28.15	-1	21,097	0.00%
2018/06/26	6	26.80	0	0.00	26.85	6	21,086	0.03%
2018/06/25	0	0.00	4	28.26	27.00	-4	21,130	-0.02%
2018/06/22	10	27.70	0.5	27.75	28.00	9.5	20,991	0.05%
2018/06/21	1	27.60	14	27.90	27.90	-13	20,985	-0.06%
2018/06/20	3	27.35	0	0.00	27.00	3	21,129	0.01%
2018/06/19	0	0.00	1	26.50	26.30	-1	21,445	0.00%
2018/06/14	0	0.00	1	25.10	24.70	-1	21,324	0.00%
2018/06/12	1	24.90	13	25.35	25.75	-12	21,844	-0.05%
2018/06/11	0	0.00	10	23.60	24.00	-10	22,367	-0.04%
2018/06/08	0	0.00	11	23.55	23.30	-11	22,829	-0.05%
2018/06/07	0	0.00	50	23.68	23.35	-50	23,263	-0.21%
2018/06/06	71	23.45	0	0.00	23.40	71	23,888	0.30%
2018/05/31	0	0.00	1	22.60	22.55	-1	25,319	0.00%
2018/05/30	1	22.80	0	0.00	22.80	1	25,375	0.00%
2018/05/29	3	22.90	1	22.95	22.75	2	25,592	0.01%
2018/05/25	0	0.00	21	23.30	23.10	-21	25,810	-0.08%
2018/05/24	22	23.78	2	23.75	23.65	20	25,851	0.08%
2018/05/18	0	0.00	2	23.30	23.05	-2	26,421	-0.01%
2018/05/11	0	0.00	10	22.40	22.90	-10	26,943	-0.04%
2018/05/10	1	22.00	2	22.05	21.95	-1	26,822	0.00%
2018/05/08	3	22.47	1	22.45	22.60	2	26,916	0.01%
2018/05/07	1	22.60	1	22.15	22.25	0	27,186	0.00%
2018/05/03	10	22.00	1.5	21.87	21.85	8.5	27,328	0.03%
2018/05/02	2	22.40	0	0.00	21.85	2	27,866	0.01%
2018/04/27	2	21.73	0	0.00	21.50	2	28,147	0.01%
2018/04/26	3	21.87	0	0.00	21.00	3	28,129	0.01%
2018/04/25	6	23.75	3	23.20	23.20	3	28,948	0.01%
2018/04/24	5	25.03	2	25.05	24.65	3	30,043	0.01%
2018/04/23	5	26.52	1	26.55	25.55	4	31,044	0.01%
2018/04/20	2	25.73	2	26.30	26.60	0	31,914	0.00%
2018/04/19	4	25.85	2	25.53	26.00	2	31,765	0.01%
2018/04/18	8	25.01	6	24.64	25.10	2	31,735	0.01%
2018/04/16	1	23.30	0	0.00	22.90	1	31,112	0.00%
2018/04/13	3	23.30	1	23.35	23.30	2	31,783	0.01%
2018/04/11	1	22.90	1	22.90	23.10	0	32,598	0.00%
2018/04/10	4	23.54	6	23.15	22.75	-2	32,878	-0.01%
2018/04/09	3	22.90	5	22.86	22.85	-2	32,705	-0.01%
2018/04/03	0	0.00	1	22.25	22.45	-1	32,680	0.00%
2018/03/31	1	22.35	0	0.00	22.25	1	33,665	0.00%
2018/03/30	1	22.10	2	21.75	22.45	-1	34,037	0.00%
2018/03/29	1	21.35	1	22.10	21.10	0	34,292	0.00%
2018/03/27	1	22.50	1	22.85	22.50	0	35,612	0.00%
2018/03/26	5	22.61	5	22.48	22.40	0	35,658	0.00%
2018/03/23	0	0.00	8	21.83	22.60	-8	35,662	-0.02%
2018/03/22	14	21.10	0	0.00	20.60	14	35,100	0.04%
2018/03/19	0	0.00	1	23.05	23.15	-1	35,883	0.00%
2018/03/16	2	23.15	0	0.00	22.85	2	36,479	0.01%
2018/03/15	0	0.00	5	23.12	23.40	-5	36,500	-0.01%
2018/03/14	7	22.57	4	22.66	22.70	3	36,098	0.01%
2018/03/13	2	22.55	3	22.82	22.70	-1	36,315	0.00%
2018/03/12	7	23.14	1	23.45	22.50	6	37,135	0.02%
2018/03/09	1	24.75	1	24.44	24.05	0	37,162	0.00%
2018/03/08	1	25.25	3	25.27	24.70	-2	36,993	-0.01%
2018/03/05	10	24.75	11	24.93	24.55	-1	38,010	0.00%
2018/03/01	22	25.30	2.2	25.65	25.20	19.8	39,166	0.05%
2018/02/26	1	26.05	1	25.85	25.85	0	40,682	0.00%
2018/02/23	0	0.00	27.4	26.00	25.95	-27.4	41,882	-0.07%
2018/02/22	1	25.25	21	25.50	25.50	-20	42,156	-0.05%
2018/02/12	20	22.95	20	23.25	23.15	0	44,709	0.00%
2018/02/09	20	21.75	0	0.00	22.45	20	45,662	0.04%
2018/02/08	0	0.00	8	23.20	22.75	-8	45,765	-0.02%
2018/02/07	0	0.00	26	23.10	23.20	-26	45,725	-0.06%
2018/02/06	0	0.00	2	22.35	22.45	-2	45,631	0.00%
2018/02/05	0	0.00	5	24.25	24.10	-5	45,150	-0.01%
2018/02/02	1	23.80	1	23.75	24.20	0	44,938	0.00%
2018/02/01	2	24.48	9	23.88	23.85	-7	44,976	-0.02%
2018/01/31	6	23.88	4	23.55	23.90	2	44,858	0.00%
2018/01/30	15	23.03	16	23.32	23.80	-1	44,613	0.00%
2018/01/29	13	23.83	7	23.84	23.60	6	44,175	0.01%
2018/01/26	11	24.49	12	24.35	24.40	-1	43,975	0.00%
2018/01/25	25	24.75	4	24.36	23.35	21	43,454	0.05%
2018/01/24	5	25.52	7	25.16	25.15	-2	43,046	0.00%
2018/01/23	3	25.73	3	25.85	25.80	0	42,885	0.00%
2018/01/22	1	26.15	2	26.00	25.65	-1	42,862	0.00%
2018/01/19	22	25.20	19	25.53	26.40	3	42,647	0.01%
2018/01/18	5	26.61	6	25.73	25.40	-1	41,939	0.00%
2018/01/17	2	27.85	13	28.06	27.35	-11	41,695	-0.03%
2018/01/16	19	26.22	6	26.53	27.40	13	40,665	0.03%
2018/01/15	3	24.68	2	24.93	25.05	1	39,476	0.00%
2018/01/12	3	24.13	13	24.51	24.10	-10	38,812	-0.03%
2018/01/10	5	23.20	5	23.08	23.60	0	37,431	0.00%
2018/01/09	22	22.52	21	22.26	22.15	1	36,748	0.00%
2018/01/08	5	22.07	2.9	21.91	22.60	2.1	36,228	0.01%
2018/01/05	0	0.00	7	20.41	20.55	-7	36,017	-0.02%
2018/01/04	1	20.10	1	20.05	20.30	0	35,795	0.00%
2018/01/03	0	19.60	0	0.00	19.80	0	35,508	0.00%
2018/01/02	3	19.30	1	19.30	19.30	2	35,193	0.01%