宏碁 (2353)-台新-新營券商分點個股進出

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

宏碁

(2353)

可現股當沖

股價
37.15
漲跌
▼0.65
漲幅
-1.72%
成交量
19,019張
產業
上市電腦週邊類股
1654人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

宏碁 (2353)籌碼相關－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	31.1	37.21	8.3	37.23	37.15	22.8	14,222	0.16%
2024/11/20	4	37.98	3	37.77	37.80	1	14,170	0.01%
2024/11/19	0	0.00	14	38.08	38.00	-14	14,235	-0.10%
2024/11/18	16.1	38.17	6	38.23	37.65	10.1	14,197	0.07%
2024/11/15	2	38.00	2	38.28	38.00	0	14,175	0.00%
2024/11/14	13.5	37.78	3	37.57	37.55	10.5	14,214	0.07%
2024/11/13	9	38.31	1	38.70	38.25	8	14,076	0.06%
2024/11/12	24	38.71	0	0.00	38.40	24	14,118	0.17%
2024/11/11	19	39.74	76	39.97	39.60	-57	13,953	-0.41%
2024/11/08	200	41.18	10.1	40.40	40.40	189.9	13,791	1.38%	大買/鉅額交易
2024/11/07	7	41.01	13	41.57	41.90	-6	13,910	-0.04%
2024/11/06	6	41.32	26	41.43	41.10	-20	14,059	-0.14%
2024/11/05	3	40.28	2	40.53	40.95	1	14,262	0.01%
2024/11/04	0	0.00	3	40.07	40.10	-3	14,676	-0.02%
2024/11/01	12	39.64	12.1	39.82	40.05	-0.1	15,325	0.00%
2024/10/30	3	40.63	0	0.00	40.45	3	15,464	0.02%
2024/10/29	6	40.48	4	40.64	40.75	2	15,664	0.01%
2024/10/28	7.1	40.97	1	41.00	40.95	6.1	15,785	0.04%
2024/10/25	11	41.30	4	41.25	41.30	7	16,053	0.04%
2024/10/23	3	41.92	1	41.95	41.65	2	16,812	0.01%
2024/10/22	13	41.92	6	41.84	42.10	7	17,237	0.04%
2024/10/21	2	41.73	0	0.00	41.65	2	17,684	0.01%
2024/10/18	1	42.35	2	42.23	41.85	-1	17,952	-0.01%
2024/10/17	0	0.00	15	41.99	42.35	-15	18,154	-0.08%
2024/10/16	6	41.21	0	0.00	41.20	6	18,351	0.03%
2024/10/15	2	41.33	4	41.46	41.55	-2	18,297	-0.01%
2024/10/14	6	41.13	7	41.05	41.05	-1	18,546	-0.01%
2024/10/11	6	41.19	16.1	41.26	41.25	-10.1	18,866	-0.05%
2024/10/09	2	40.13	1	40.35	40.00	1	19,284	0.01%
2024/10/08	10	40.18	5	40.00	40.00	5	20,430	0.02%
2024/10/07	8	40.44	1	40.85	40.60	7	20,862	0.03%
2024/10/04	26	41.15	5	40.65	40.65	21	20,841	0.10%
2024/10/01	15	42.22	20.2	41.57	42.25	-5.2	20,684	-0.03%
2024/09/30	13	41.60	3	41.50	40.80	10	20,454	0.05%
2024/09/27	12	41.98	6	42.08	41.65	6	20,418	0.03%
2024/09/26	5	42.38	2	42.20	41.85	3	20,576	0.01%
2024/09/25	7	42.26	9	42.17	42.00	-2	20,870	-0.01%
2024/09/24	1	41.80	14	41.90	42.00	-13	21,104	-0.06%
2024/09/23	1	42.45	0	0.00	41.80	1	21,684	0.00%
2024/09/20	2	42.60	6	42.47	42.10	-4	22,137	-0.02%
2024/09/19	7	42.24	6	41.75	42.15	1	22,476	0.00%
2024/09/16	0	0.00	3	41.83	41.70	-3	23,644	-0.01%
2024/09/13	1	41.65	16.3	42.00	41.85	-15.3	24,563	-0.06%
2024/09/12	10	41.50	16	41.56	41.55	-6	25,019	-0.02%
2024/09/11	22	40.76	15	40.56	40.50	7	25,409	0.03%
2024/09/10	10	41.77	21	41.27	41.00	-11	25,631	-0.04%
2024/09/09	13	41.01	9	41.72	41.75	4	25,892	0.02%
2024/09/06	2	41.80	6	41.95	42.10	-4	26,355	-0.02%
2024/09/05	10	41.65	2	41.75	40.80	8	26,514	0.03%
2024/09/04	9	41.09	3	41.43	41.50	6	26,720	0.02%
2024/09/03	8	43.55	10	43.56	43.55	-2	26,947	-0.01%
2024/09/02	1	43.60	0	0.00	43.50	1	27,411	0.00%
2024/08/30	3	43.60	1	43.80	43.75	2	28,068	0.01%
2024/08/29	34	43.26	9	43.55	43.55	25	28,821	0.09%
2024/08/28	9	44.34	11	44.32	44.30	-2	29,565	-0.01%
2024/08/27	15	44.51	27	44.59	44.70	-12	30,426	-0.04%
2024/08/26	32	44.43	16	44.85	44.80	16	31,416	0.05%
2024/08/23	12	42.69	10.5	42.76	43.05	1.5	32,650	0.00%
2024/08/22	9	43.42	8	43.61	43.15	1	34,160	0.00%
2024/08/21	5	43.40	1	43.05	43.05	4	36,564	0.01%
2024/08/20	1	43.30	27	43.27	43.15	-26	38,991	-0.07%
2024/08/19	5	42.98	4	43.01	43.20	1	43,282	0.00%
2024/08/16	9	42.94	12	42.86	42.80	-3	46,142	-0.01%
2024/08/15	10	42.54	15	42.54	42.55	-5	46,393	-0.01%
2024/08/14	19	42.18	6	42.37	42.10	13	46,572	0.03%
2024/08/13	14	42.25	20	42.10	42.15	-6	46,754	-0.01%
2024/08/12	11	42.40	13.2	42.32	42.30	-2.2	47,072	0.00%
2024/08/09	41	42.44	20.3	42.09	42.00	20.7	48,152	0.04%
2024/08/08	12.3	42.21	16	42.31	42.30	-3.7	49,473	-0.01%
2024/08/07	27	42.54	36	42.02	42.55	-9	49,454	-0.02%
2024/08/06	32.2	40.35	37	39.82	40.00	-4.8	49,534	-0.01%
2024/08/05	40	40.81	22	40.91	40.30	18	49,374	0.04%
2024/08/02	25	44.43	28	44.67	44.75	-3	48,839	-0.01%
2024/08/01	26	44.93	28	45.49	45.80	-2	48,888	0.00%
2024/07/31	1.1	44.01	2.2	43.99	43.85	-1.1	49,339	0.00%
2024/07/30	11	43.68	8.5	43.32	44.20	2.5	49,437	0.01%
2024/07/29	31	45.00	17	45.31	44.35	14	49,484	0.03%
2024/07/26	17	45.45	12	45.50	45.50	5	49,374	0.01%
2024/07/23	41	46.34	20	46.62	46.00	21	49,246	0.04%
2024/07/22	4	45.38	20	45.47	46.20	-16	48,979	-0.03%
2024/07/19	13.1	46.42	10.2	46.26	46.20	2.9	48,629	0.01%
2024/07/18	11.1	46.90	31	46.73	47.10	-20	48,556	-0.04%
2024/07/17	8	47.26	3	47.50	46.90	5	48,432	0.01%
2024/07/16	8.1	47.36	14	47.53	47.35	-5.9	48,375	-0.01%
2024/07/15	26.1	47.41	3	47.25	47.25	23.1	49,092	0.05%
2024/07/12	23.5	47.63	18	47.59	47.70	5.5	49,054	0.01%
2024/07/11	40.1	47.79	27.1	48.00	47.70	13	49,318	0.03%
2024/07/10	44.5	47.34	30	47.89	46.80	14.5	49,608	0.03%
2024/07/09	19	46.17	3	46.62	45.75	16	49,149	0.03%
2024/07/08	13.1	46.98	7	46.98	47.15	6.1	50,524	0.01%
2024/07/05	4	47.35	23	47.52	47.30	-19	52,190	-0.04%
2024/07/04	12	47.40	4	47.46	47.10	8	52,975	0.02%
2024/07/03	1	46.90	6.3	47.24	47.30	-5.3	53,067	-0.01%
2024/07/02	15	46.79	4.3	46.85	46.80	10.8	53,116	0.02%
2024/07/01	14	47.63	10	47.50	47.45	4	52,997	0.01%
2024/06/28	7	47.04	8	47.19	46.85	-1	52,772	0.00%
2024/06/27	7.3	46.83	9	46.69	46.95	-1.7	52,629	0.00%
2024/06/26	16	46.48	3.9	46.44	46.40	12.1	52,297	0.02%
2024/06/25	7	46.81	4	46.98	46.80	3	52,079	0.01%
2024/06/24	23.2	47.28	2	47.20	47.00	21.2	51,749	0.04%
2024/06/21	4	47.70	6	47.73	48.10	-2	51,674	0.00%
2024/06/20	39.7	47.88	27.1	48.09	47.95	12.6	51,539	0.02%
2024/06/19	31	49.73	19.6	49.77	49.50	11.4	52,362	0.02%
2024/06/18	32.2	49.54	16	49.51	49.40	16.2	52,192	0.03%
2024/06/17	17.4	50.53	12	50.25	50.50	5.4	52,051	0.01%
2024/06/14	19.2	49.67	3	49.73	49.80	16.2	52,187	0.03%
2024/06/13	38.4	49.93	72	49.75	50.10	-33.6	52,203	-0.06%
2024/06/12	34.4	48.71	8	48.51	48.80	26.4	52,292	0.05%
2024/06/11	28.3	49.33	15	49.02	48.80	13.3	52,225	0.03%
2024/06/07	23	49.86	8	50.06	49.65	15	52,480	0.03%
2024/06/06	19.4	50.59	11	50.65	50.60	8.4	52,924	0.02%
2024/06/05	30.3	50.95	25.8	51.03	50.50	4.6	52,697	0.01%
2024/06/04	32.6	51.47	31.9	51.34	51.20	0.7	52,456	0.00%
2024/06/03	69.2	53.56	31.1	53.37	52.50	38.1	51,916	0.07%
2024/05/31	49.2	53.21	19	53.27	52.90	30.2	51,178	0.06%
2024/05/30	77.6	53.11	18	53.16	52.50	59.6	50,400	0.12%
2024/05/29	202	55.00	51.1	54.96	53.70	150.9	50,366	0.30%	大買/鉅額交易
2024/05/28	61.5	57.45	70.1	56.95	56.40	-8.6	48,942	-0.02%
2024/05/27	152.2	59.06	128.2	58.88	58.50	24	48,325	0.05%	大買/大賣/
2024/05/24	143.4	55.93	214.9	56.00	57.50	-71.5	46,138	-0.15%	大買/大賣/
2024/05/23	301.2	54.65	300.6	54.64	53.30	0.5	43,788	0.00%	大買/大賣/
2024/05/22	163.3	52.28	238.5	52.19	53.00	-75.2	39,986	-0.19%	大買/大賣/
2024/05/21	19	48.53	15	48.41	48.25	4	37,627	0.01%
2024/05/20	18	48.23	9.2	48.24	48.25	8.9	37,654	0.02%
2024/05/17	3.1	47.58	8	47.84	48.15	-4.9	37,949	-0.01%
2024/05/16	31.1	48.20	30	48.43	47.80	1.1	38,978	0.00%
2024/05/15	48.3	49.19	36.1	49.56	48.05	12.1	40,681	0.03%
2024/05/14	87.6	49.07	152	48.72	48.90	-64.4	40,105	-0.16%	大賣/
2024/05/13	9.5	47.59	4	47.55	47.75	5.5	38,589	0.01%
2024/05/10	13	47.81	26.5	47.84	47.80	-13.5	38,891	-0.03%
2024/05/09	15	47.26	6	47.73	47.35	9	38,763	0.02%
2024/05/08	6	46.95	16	47.08	47.15	-10	38,867	-0.03%
2024/05/07	10	47.14	14	47.27	47.15	-4	39,172	-0.01%
2024/05/06	45.1	47.20	41.3	47.09	47.50	3.8	39,200	0.01%
2024/05/03	5.5	45.56	5	46.06	45.50	0.5	39,474	0.00%
2024/05/02	15.1	44.51	6	44.78	44.65	9.1	39,962	0.02%
2024/04/30	4	45.53	2.1	45.48	45.15	1.9	40,863	0.00%
2024/04/29	9.1	45.70	37	45.62	45.70	-27.9	41,306	-0.07%
2024/04/26	105	45.10	12	44.85	44.55	93	42,223	0.22%	大買/
2024/04/25	7	44.21	14	44.31	44.40	-7	42,869	-0.02%
2024/04/24	3.1	44.70	3.1	44.60	44.80	-0.1	43,457	0.00%
2024/04/23	15.2	43.67	13	43.75	43.50	2.2	44,111	0.00%
2024/04/22	12.1	43.61	13	43.87	43.35	-0.9	44,887	0.00%
2024/04/19	19	43.70	18	43.41	43.80	1	45,475	0.00%
2024/04/18	21.1	45.01	0	0.00	45.00	21.1	45,964	0.05%
2024/04/17	43	45.23	22	45.25	45.05	21	46,821	0.04%
2024/04/16	38.3	46.06	21.5	46.40	45.50	16.8	47,117	0.04%
2024/04/15	34.1	47.47	57	47.69	47.55	-22.9	48,005	-0.05%
2024/04/12	109	49.07	143	49.09	48.50	-34	49,431	-0.07%	大買/大賣/
2024/04/11	78.3	49.25	74.3	48.95	51.00	4	48,813	0.01%
2024/04/10	89	47.65	93	47.92	47.15	-4	48,425	-0.01%
2024/04/09	2.1	46.85	23	46.66	46.80	-20.9	49,057	-0.04%
2024/04/08	5.1	45.70	101	45.70	46.05	-95.9	50,667	-0.19%	大賣/
2024/04/03	8	46.20	3	46.35	46.10	5	52,684	0.01%
2024/04/02	15.1	46.55	33	46.49	46.70	-17.9	55,848	-0.03%
2024/04/01	17	46.59	43	46.65	46.30	-26	58,445	-0.04%
2024/03/29	54.1	46.59	6	46.69	46.80	48.1	60,482	0.08%
2024/03/28	19.2	46.59	13	46.67	46.65	6.2	62,163	0.01%
2024/03/27	13.2	46.24	10	46.48	46.35	3.2	63,078	0.00%
2024/03/26	16.1	45.97	13	45.57	45.90	3.1	64,759	0.00%
2024/03/25	70	46.67	44	46.84	46.50	26	67,318	0.04%
2024/03/22	56	46.89	27.1	46.89	45.95	28.9	68,500	0.04%
2024/03/21	13.1	46.05	9.1	46.18	46.25	4	67,717	0.01%
2024/03/20	7	45.85	44.5	45.84	45.90	-37.5	67,625	-0.06%
2024/03/19	28.3	45.24	8	45.19	45.15	20.3	67,501	0.03%
2024/03/18	20.2	45.30	1	45.50	45.85	19.2	67,544	0.03%
2024/03/15	10	46.14	8	46.11	45.85	2	67,351	0.00%
2024/03/14	12.1	46.11	4	45.90	45.90	8.1	66,910	0.01%
2024/03/13	18	47.09	49	46.47	46.50	-31	66,791	-0.05%
2024/03/12	29.1	46.95	53.4	46.08	47.05	-24.3	66,219	-0.04%
2024/03/11	10.2	45.00	26	45.03	44.85	-15.8	65,533	-0.02%
2024/03/08	77.2	44.97	48	45.06	44.50	29.2	65,564	0.04%
2024/03/07	35.1	45.17	23	45.15	45.00	12.1	65,514	0.02%
2024/03/06	13.2	45.43	1	45.35	45.35	12.2	65,757	0.02%
2024/03/05	7	45.90	11.8	45.92	45.90	-4.8	67,000	-0.01%
2024/03/04	61.2	46.22	46	46.89	45.85	15.2	67,670	0.02%
2024/03/01	16.1	45.88	33	45.88	46.00	-16.9	67,311	-0.03%
2024/02/29	20	45.09	30.4	45.06	45.15	-10.4	67,885	-0.02%
2024/02/27	11.5	45.57	11.2	46.00	45.50	0.3	67,753	0.00%
2024/02/26	2.7	45.88	15	46.04	45.80	-12.4	67,961	-0.02%
2024/02/23	14.4	46.29	24	46.72	45.75	-9.6	68,310	-0.01%
2024/02/22	37.3	47.24	29.9	47.70	46.85	7.4	68,397	0.01%
2024/02/21	10.4	47.03	6.9	46.99	47.25	3.5	67,928	0.01%
2024/02/20	14.5	47.17	14.4	47.32	47.40	0.1	67,678	0.00%
2024/02/19	72.4	47.63	39	47.85	47.40	33.4	67,310	0.05%
2024/02/16	90.1	48.29	46.2	48.18	48.65	43.9	66,138	0.07%
2024/02/15	9.2	45.84	10	45.53	46.00	-0.8	64,378	0.00%
2024/02/05	2	46.30	5	46.46	46.30	-3	63,883	0.00%
2024/02/02	19.1	46.48	12	46.80	45.95	7.1	63,842	0.01%
2024/02/01	2	46.20	4.1	46.53	46.65	-2.1	63,440	0.00%
2024/01/31	30.4	46.18	10	46.41	46.05	20.4	63,363	0.03%
2024/01/30	16.1	46.69	21	46.75	47.15	-4.9	63,011	-0.01%
2024/01/29	7	46.45	26	46.16	46.80	-19	62,674	-0.03%
2024/01/26	40.1	46.51	12	45.88	45.70	28.1	62,502	0.04%
2024/01/25	27.4	47.53	27	47.39	47.60	0.4	61,620	0.00%
2024/01/24	40.2	48.13	85.7	47.54	47.35	-45.4	61,086	-0.07%
2024/01/23	12.1	46.77	11.1	46.92	47.20	1	59,932	0.00%
2024/01/22	40.1	46.85	36	46.76	46.75	4.1	59,384	0.01%
2024/01/19	27.1	45.67	31.1	45.46	45.95	-4	58,150	-0.01%
2024/01/18	35.1	45.15	31.1	45.31	45.00	4	57,405	0.01%
2024/01/17	31.2	45.30	28.1	45.10	44.75	3.1	56,682	0.01%
2024/01/16	147	46.53	47.2	46.52	45.70	99.8	55,827	0.18%	大買/
2024/01/15	52.6	46.69	30	46.52	46.25	22.6	54,900	0.04%
2024/01/12	63.3	46.85	43.5	46.95	47.00	19.8	54,194	0.04%
2024/01/11	94.4	48.28	40	47.68	48.40	54.4	52,960	0.10%
2024/01/10	17.3	47.37	33	47.36	47.20	-15.7	52,393	-0.03%
2024/01/09	86.4	48.51	47.1	48.26	47.80	39.3	51,543	0.08%
2024/01/08	71.5	49.36	71.5	49.43	48.45	0	49,739	0.00%
2024/01/05	76.3	49.25	38	48.98	48.25	38.3	47,699	0.08%
2024/01/04	68.4	49.03	65.7	49.61	49.00	2.7	46,353	0.01%
2024/01/03	42.2	51.23	60	50.95	50.40	-17.8	45,139	-0.04%
2024/01/02	45.8	52.78	111	52.86	52.30	-65.3	43,601	-0.15%	大賣/
2023/12/29	96.2	54.07	123	54.18	53.80	-26.8	41,984	-0.06%	大賣/
2023/12/28	139.6	54.71	157.4	54.31	54.00	-17.8	40,026	-0.04%	大買/大賣/
2023/12/27	190.7	53.07	223.3	53.86	54.20	-32.6	36,916	-0.09%	大買/大賣/
2023/12/26	119.4	49.19	141.2	49.67	50.60	-21.9	34,294	-0.06%	大買/大賣/
2023/12/25	95.6	48.56	125.3	48.96	49.00	-29.7	32,111	-0.09%	大賣/
2023/12/22	48.2	44.53	55.4	44.48	45.30	-7.2	30,108	-0.02%
2023/12/21	101.3	44.17	126.1	44.15	44.65	-24.8	28,900	-0.09%	大買/大賣/
2023/12/20	176.4	43.03	210.2	43.25	44.60	-33.8	26,973	-0.13%	大買/大賣/
2023/12/19	55.9	40.24	99.6	40.43	40.70	-43.8	23,896	-0.18%
2023/12/18	9.2	38.75	23.3	38.87	38.90	-14.1	22,166	-0.06%
2023/12/15	20.1	36.99	16.5	36.97	37.00	3.6	21,407	0.02%
2023/12/14	14.2	37.48	27.2	37.44	37.30	-13	21,252	-0.06%
2023/12/13	10.2	36.87	12.2	37.01	37.05	-2	21,002	-0.01%
2023/12/12	2.2	36.26	14.1	36.10	36.10	-11.9	20,700	-0.06%
2023/12/11	2	35.70	6	35.64	35.75	-4	20,546	-0.02%
2023/12/08	3	35.20	18	35.23	35.20	-15	20,423	-0.07%
2023/12/07	2	34.95	1	34.90	34.85	1	20,366	0.00%
2023/12/06	2	34.83	8	35.01	35.10	-6	20,439	-0.03%
2023/12/05	3	34.35	0	0.00	34.30	3	20,292	0.01%
2023/12/04	17	34.67	15	34.80	34.75	2	20,303	0.01%
2023/12/01	3	34.67	4	34.93	34.85	-1	20,171	0.00%
2023/11/30	19	34.71	15	34.90	35.20	4	19,913	0.02%
2023/11/29	1	34.70	1	35.35	35.35	0	18,575	0.00%
2023/11/28	22	34.80	21	34.90	34.80	1	17,777	0.01%
2023/11/27	5	34.71	3	35.10	35.20	2	17,578	0.01%
2023/11/24	24	34.47	2	35.05	35.50	22	16,844	0.13%
2023/11/23	2	34.44	36	34.56	35.15	-34	16,121	-0.21%
2023/11/22	26.3	34.43	2	34.60	34.80	24.3	15,891	0.15%
2023/11/21	0	35.35	7.2	35.50	35.65	-7.2	15,694	-0.05%
2023/11/20	2	33.94	13	34.31	34.55	-11	15,468	-0.07%
2023/11/17	8	34.19	4	34.30	34.15	4	15,555	0.03%
2023/11/16	43.2	34.88	15	34.37	34.50	28.2	15,680	0.18%
2023/11/15	4	34.95	1	34.50	34.50	3	15,902	0.02%
2023/11/14	11.1	35.13	10	34.93	35.05	1.1	16,116	0.01%
2023/11/13	7.2	33.89	21	33.85	33.80	-13.8	16,377	-0.08%
2023/11/10	26	34.02	2	34.18	34.15	24	16,500	0.15%
2023/11/09	3.3	35.00	2	35.05	35.00	1.3	16,628	0.01%
2023/11/08	3.1	35.06	3	35.22	35.20	0.1	16,728	0.00%
2023/11/07	3	34.63	0	0.00	34.55	3	16,693	0.02%
2023/11/06	4	34.71	2	34.83	34.75	2	17,010	0.01%
2023/11/03	3	34.60	0	0.00	34.35	3	17,369	0.02%
2023/11/02	1	34.40	2.3	34.44	34.65	-1.3	17,523	-0.01%
2023/11/01	5	33.64	48	33.56	33.70	-43	17,844	-0.24%
2023/10/31	1	34.45	1	34.90	34.10	0	18,018	0.00%
2023/10/30	2	34.65	0	0.00	34.65	2	18,345	0.01%
2023/10/27	10	36.00	10.5	35.18	35.10	-0.5	18,493	0.00%
2023/10/26	0.1	35.10	5.3	35.12	35.30	-5.2	18,991	-0.03%
2023/10/25	2	35.95	7	36.01	35.60	-5	19,250	-0.03%
2023/10/24	2	35.25	2	35.30	35.65	0	19,628	0.00%
2023/10/23	5	35.00	1	35.10	34.80	4	19,840	0.02%
2023/10/20	23.2	35.34	0	0.00	35.20	23.2	20,668	0.11%
2023/10/19	4.1	35.18	0	0.00	35.30	4.1	21,701	0.02%
2023/10/18	2.3	35.27	0	0.00	35.60	2.3	22,237	0.01%
2023/10/17	5	36.25	10	36.05	36.10	-5	22,445	-0.02%
2023/10/16	2	36.15	2	36.15	36.15	0	24,254	0.00%
2023/10/13	14.1	36.43	2	36.40	36.35	12.1	26,934	0.05%
2023/10/12	1	37.25	4	37.36	37.30	-3	28,169	-0.01%
2023/10/11	9.3	37.44	7.5	37.81	36.80	1.9	28,632	0.01%
2023/10/06	3.1	37.45	1	37.30	37.55	2.1	28,997	0.01%
2023/10/05	1	37.55	6	37.43	37.40	-5	29,107	-0.02%
2023/10/04	10.2	36.31	1	36.40	36.35	9.2	29,153	0.03%
2023/10/03	4	37.55	5	37.75	37.25	-1	29,160	0.00%
2023/10/02	2	37.25	3	37.10	37.15	-1	28,966	0.00%
2023/09/28	1	36.40	0	0.00	36.30	1	28,908	0.00%
2023/09/27	1	36.50	1	36.55	36.85	0	28,880	0.00%
2023/09/26	1	36.55	1.3	36.80	36.45	-0.3	29,000	0.00%
2023/09/21	8	36.33	5	36.21	36.35	3	29,661	0.01%
2023/09/20	6	36.71	3	36.77	36.60	3	29,877	0.01%
2023/09/19	2	37.00	2	37.13	36.85	0	30,024	0.00%
2023/09/18	0	0.00	7	37.11	37.10	-7	30,633	-0.02%
2023/09/15	10	37.91	12	38.00	37.95	-2	31,275	-0.01%
2023/09/14	1	37.80	12	37.72	37.80	-11	31,797	-0.03%
2023/09/13	5	37.32	11	37.11	37.05	-6	32,776	-0.02%
2023/09/12	2	37.25	3.2	37.73	37.60	-1.2	33,979	0.00%
2023/09/11	6	37.18	4	37.20	37.05	2	34,085	0.01%
2023/09/08	7	38.16	6	37.77	37.60	1	34,227	0.00%
2023/09/07	19.3	38.18	16.3	38.47	38.00	3	34,428	0.01%
2023/09/06	7	38.03	6	38.08	38.10	1	34,547	0.00%
2023/09/05	35.3	38.15	18.4	38.05	38.30	16.9	35,103	0.05%
2023/09/04	72	37.10	2	37.00	37.45	70	35,240	0.20%
2023/09/01	3	36.35	9	36.52	36.40	-6	35,511	-0.02%
2023/08/31	11	35.79	2	36.23	36.60	9	35,819	0.03%
2023/08/30	1	36.30	2	36.55	36.40	-1	36,357	0.00%
2023/08/29	3	35.82	12	35.67	36.20	-9	38,069	-0.02%
2023/08/28	6.2	35.41	2	35.70	35.75	4.2	38,088	0.01%
2023/08/25	14	36.73	18	37.32	36.25	-4	38,075	-0.01%
2023/08/24	4	38.55	54	38.62	38.00	-50	37,856	-0.13%
2023/08/23	0	0.00	1.3	37.71	37.70	-1.3	37,610	0.00%
2023/08/22	26	37.99	18	37.95	37.60	8	37,597	0.02%
2023/08/21	18	38.37	19	38.51	37.95	-1	37,491	0.00%
2023/08/18	4.2	38.38	12.6	38.16	37.40	-8.4	37,269	-0.02%
2023/08/17	16.2	38.06	14.5	38.22	38.55	1.7	37,019	0.00%
2023/08/16	3	37.08	9	37.09	37.70	-6	36,644	-0.02%
2023/08/15	3.3	37.50	4.5	37.22	37.05	-1.2	36,648	0.00%
2023/08/14	5	36.26	13	36.24	36.20	-8	36,458	-0.02%
2023/08/11	1.3	36.25	6	36.36	36.45	-4.7	36,393	-0.01%
2023/08/10	2	35.65	12	35.70	35.85	-10	36,276	-0.03%
2023/08/09	10	36.73	12	36.80	36.90	-2	36,050	-0.01%
2023/08/08	17.1	36.67	22	36.53	36.70	-4.9	35,944	-0.01%
2023/08/07	18.1	36.12	17	35.49	36.20	1.1	35,735	0.00%
2023/08/04	36	34.57	52	34.81	34.80	-16	35,442	-0.05%
2023/08/02	104	34.25	77.1	33.94	33.95	26.9	35,183	0.08%	大買/
2023/08/01	42	34.73	46	34.57	34.60	-4	34,950	-0.01%
2023/07/31	12	35.54	14.4	34.87	35.00	-2.4	35,385	-0.01%
2023/07/28	6.2	35.65	19.1	35.56	35.75	-12.9	35,027	-0.04%
2023/07/27	32.9	36.38	4	36.49	35.85	28.9	34,814	0.08%
2023/07/26	31	36.89	56.3	37.10	36.80	-25.3	34,530	-0.07%
2023/07/25	52	37.21	53.6	37.31	37.05	-1.6	34,630	0.00%
2023/07/24	76	37.21	43.1	36.74	37.05	32.9	33,963	0.10%
2023/07/21	39.5	35.51	26.3	35.55	35.40	13.3	33,023	0.04%
2023/07/20	31.1	35.56	34.3	35.76	35.30	-3.1	32,626	-0.01%
2023/07/19	78.6	37.47	54.1	37.79	36.30	24.5	32,029	0.08%
2023/07/18	131.3	39.76	108.2	39.83	40.30	23.1	30,405	0.08%	大買/大賣/
2023/07/17	16.2	35.51	38.3	35.99	37.50	-22.1	27,760	-0.08%
2023/07/14	23	33.71	15	33.93	34.10	8	26,577	0.03%
2023/07/13	48.2	33.94	5.7	34.02	33.15	42.5	26,055	0.16%
2023/07/12	0	33.15	5	33.26	33.25	-5	25,515	-0.02%
2023/07/11	29.2	33.12	13.4	33.05	33.25	15.8	25,373	0.06%
2023/07/10	4	32.13	9	32.44	32.20	-5	25,123	-0.02%
2023/07/07	11	31.60	5	31.40	31.30	6	24,994	0.02%
2023/07/06	6.2	31.95	1	32.20	31.95	5.2	25,040	0.02%
2023/07/05	5.2	31.99	11	31.99	31.95	-5.8	24,911	-0.02%
2023/07/04	8	31.72	10	31.82	31.70	-2	24,786	-0.01%
2023/07/03	15	31.76	12.1	31.95	31.75	2.9	24,736	0.01%
2023/06/30	22.1	31.36	0	0.00	31.35	22.1	24,629	0.09%
2023/06/29	3	31.98	4	32.10	32.05	-1	24,446	0.00%
2023/06/28	1.3	33.54	33	33.63	33.55	-31.7	24,322	-0.13%
2023/06/27	6.1	33.18	36	33.71	32.70	-29.9	24,062	-0.12%
2023/06/26	2.2	33.51	32	33.80	34.00	-29.8	23,764	-0.13%
2023/06/21	4	33.51	22	33.35	33.70	-18	23,125	-0.08%
2023/06/20	49	32.44	10.7	32.17	32.65	38.3	22,450	0.17%
2023/06/19	35.2	32.57	15	32.03	31.85	20.2	21,879	0.09%
2023/06/16	21.3	34.24	29	33.86	33.35	-7.8	20,873	-0.04%
2023/06/15	9	33.52	6	33.49	33.45	3	19,677	0.02%
2023/06/14	19	33.32	5.3	33.47	33.35	13.7	20,014	0.07%
2023/06/13	5	33.80	10	33.48	33.50	-5	19,763	-0.03%
2023/06/12	21	33.53	14	33.70	33.55	7	19,509	0.04%
2023/06/09	41.3	34.67	55.7	34.58	34.20	-14.4	19,198	-0.07%
2023/06/08	3	33.48	19	33.59	33.75	-16	18,551	-0.09%
2023/06/07	12	32.73	310.4	32.35	32.95	-298.4	18,146	-1.64%	大賣/鉅額交易
2023/06/06	26	32.23	2	32.30	32.25	24	17,765	0.14%
2023/06/05	77.8	33.39	52.2	33.22	33.10	25.6	17,333	0.15%
2023/06/02	336	33.43	65	33.61	33.95	271	16,220	1.67%	大買/鉅額交易
2023/06/01	5	30.42	6	30.53	30.90	-1	14,375	-0.01%
2023/05/31	1	30.60	1.5	30.68	30.85	-0.5	14,199	0.00%
2023/05/30	6	30.74	8	30.96	31.00	-2	13,858	-0.01%
2023/05/29	7	30.89	0	0.00	31.05	7	13,730	0.05%
2023/05/26	0	0.00	6	30.81	30.95	-6	13,710	-0.04%
2023/05/25	5	30.80	2	30.80	30.95	3	13,509	0.02%
2023/05/24	3	30.27	9.3	30.36	30.80	-6.3	13,388	-0.05%
2023/05/23	1	30.94	2	30.78	30.75	-1	13,181	-0.01%
2023/05/22	1	30.85	2	30.93	30.95	-1	12,982	-0.01%
2023/05/19	0	0.00	28	30.56	30.70	-28	12,731	-0.22%
2023/05/18	5	30.07	2	30.13	30.10	3	12,518	0.02%
2023/05/17	1.2	29.68	1	30.05	30.05	0.2	12,385	0.00%
2023/05/16	0	0.00	1	29.85	29.85	-1	12,230	-0.01%
2023/05/15	8.2	29.64	0	0.00	29.60	8.2	12,255	0.07%
2023/05/12	8	30.16	4	30.12	30.20	4	12,121	0.03%
2023/05/11	0	0.00	7.5	29.50	29.60	-7.5	11,788	-0.06%
2023/05/10	0	0.00	5	29.25	29.30	-5	11,654	-0.04%
2023/05/09	0	0.00	2	28.95	29.30	-2	11,537	-0.02%
2023/05/08	2.2	28.76	10	28.83	28.90	-7.8	11,530	-0.07%
2023/05/05	27	28.57	4	28.89	28.20	23	11,420	0.20%
2023/05/04	4	30.10	2	30.15	30.35	2	10,840	0.02%
2023/05/03	1	30.45	1	30.55	30.75	0	10,762	0.00%
2023/05/02	6	30.41	11.5	30.62	30.65	-5.5	10,836	-0.05%
2023/04/28	0	0.00	47	30.06	30.25	-47	10,854	-0.43%
2023/04/27	2	29.45	1	29.65	29.55	1	10,538	0.01%
2023/04/26	1.2	29.09	123	29.02	29.50	-121.8	10,320	-1.18%	大賣/鉅額交易
2023/04/25	3	29.13	9	29.10	29.00	-6	10,076	-0.06%
2023/04/24	4.2	29.55	0	0.00	29.40	4.2	9,778	0.04%
2023/04/21	0.1	29.70	33	29.90	29.90	-32.9	9,563	-0.34%
2023/04/20	4	29.64	11	29.60	29.70	-7	9,378	-0.07%
2023/04/19	8	29.99	12	29.89	29.80	-4	9,330	-0.04%
2023/04/18	4	29.29	2	29.25	29.30	2	9,060	0.02%
2023/04/17	0	29.05	18	29.24	29.40	-18	9,086	-0.20%
2023/04/13	2	29.03	3	29.02	29.00	-1	8,921	-0.01%
2023/04/12	0	0.00	3.2	29.15	29.15	-3.2	8,941	-0.04%
2023/04/11	0	0.00	11	28.84	28.95	-11	8,865	-0.12%
2023/04/10	3	28.20	0	0.00	28.25	3	8,708	0.03%
2023/04/07	1	28.60	0	0.00	28.35	1	8,685	0.01%
2023/04/06	0	0.00	6	28.44	28.50	-6	8,653	-0.07%
2023/03/31	6	28.32	0	0.00	28.15	6	8,543	0.07%
2023/03/30	1	28.25	0	0.00	28.40	1	8,447	0.01%
2023/03/29	0	0.00	8	28.26	28.30	-8	8,479	-0.09%
2023/03/28	2	27.73	2	27.75	27.75	0	8,350	0.00%
2023/03/27	0	0.00	1	28.05	27.95	-1	8,430	-0.01%
2023/03/24	6	27.83	1.1	27.90	28.00	4.9	8,554	0.06%
2023/03/23	8	27.78	5	27.73	27.95	3	8,479	0.04%
2023/03/22	1	27.80	0	0.00	27.75	1	8,458	0.01%
2023/03/20	2	26.68	2	26.78	27.05	0	8,431	0.00%
2023/03/17	2.2	26.57	9	26.61	27.00	-6.9	8,296	-0.08%
2023/03/16	2	25.88	4	25.90	25.85	-2	7,777	-0.03%
2023/03/15	5	25.75	0	0.00	25.70	5	7,772	0.06%
2023/03/14	1	25.20	0	25.45	25.50	1	7,834	0.01%
2023/03/10	0	0.00	2	25.78	25.80	-2	8,030	-0.02%
2023/03/09	0	0.00	1	25.70	25.85	-1	8,040	-0.01%
2023/03/07	1	25.80	0	0.00	25.85	1	8,156	0.01%
2023/03/06	2	25.65	0	0.00	25.70	2	8,181	0.02%
2023/03/02	4	25.40	0	0.00	25.70	4	8,245	0.05%
2023/03/01	0	0.00	3	25.58	25.50	-3	8,276	-0.04%
2023/02/24	1	25.35	3	25.40	25.35	-2	8,331	-0.02%
2023/02/23	7	25.90	0	0.00	25.85	7	8,330	0.08%
2023/02/20	3	25.63	0.3	25.70	25.70	2.7	8,673	0.03%
2023/02/17	0.2	25.50	6	25.51	25.75	-5.8	8,819	-0.07%
2023/02/16	1	25.70	2	25.58	25.65	-1	9,062	-0.01%
2023/02/15	0	25.35	0	0.00	25.45	0	9,175	0.00%
2023/02/14	5	25.35	0	0.00	25.35	5	9,252	0.05%
2023/02/13	1	25.25	51	25.32	25.35	-50	9,357	-0.53%
2023/02/10	0	0.00	16	25.39	25.15	-16	9,502	-0.17%
2023/02/09	0	0.00	1	25.30	25.55	-1	9,860	-0.01%
2023/02/08	13.3	25.35	10.4	25.37	25.45	2.9	9,936	0.03%
2023/02/07	3	25.00	2	25.15	25.25	1	9,911	0.01%
2023/02/06	0	0.00	3	25.00	25.00	-3	9,915	-0.03%
2023/02/03	0	24.85	4	24.65	24.70	-4	9,778	-0.04%
2023/02/02	2	24.83	3	25.03	24.95	-1	9,763	-0.01%
2023/02/01	0	0.00	1	25.00	25.00	-1	9,696	-0.01%
2023/01/31	4.1	24.68	6.5	24.95	24.95	-2.4	9,634	-0.02%
2023/01/30	0	0.00	2	24.53	24.85	-2	9,474	-0.02%
2023/01/17	0.2	24.20	1	24.30	24.50	-0.9	9,362	-0.01%
2023/01/16	0	0.00	0.3	24.10	24.15	-0.3	9,333	0.00%
2023/01/13	3	24.10	1	24.00	24.05	2	9,403	0.02%
2023/01/12	0	0.00	5	24.05	24.00	-5	9,554	-0.05%
2023/01/11	0	0.00	0.3	24.15	24.10	-0.3	9,666	0.00%
2023/01/10	2	24.15	0.1	24.25	24.00	1.9	9,827	0.02%
2023/01/09	0	0.00	1	24.35	24.40	-1	9,876	-0.01%
2023/01/05	0	0.00	6	23.99	24.00	-6	10,073	-0.06%
2023/01/04	0	0.00	3	23.75	23.75	-3	10,070	-0.03%
2023/01/03	0	0.00	3	23.58	23.65	-3	10,215	-0.03%
2022/12/30	0	0.00	2	23.78	23.55	-2	10,273	-0.02%
2022/12/29	0.1	23.30	0	0.00	23.45	0.1	10,314	0.00%
2022/12/28	0	0.00	3	23.33	23.30	-3	10,549	-0.03%
2022/12/23	0	0.00	2	23.00	23.15	-2	11,011	-0.02%
2022/12/22	0	0.00	1	23.10	23.10	-1	11,338	-0.01%
2022/12/21	2	22.97	0	0.00	22.85	2	11,442	0.02%
2022/12/20	6	22.76	4	23.09	22.70	2	11,472	0.02%
2022/12/19	5	22.98	0	0.00	23.00	5	11,557	0.04%
2022/12/16	7	23.01	0	0.00	23.05	7	11,468	0.06%
2022/12/15	4	23.39	0	0.00	23.30	4	11,449	0.03%
2022/12/14	0	0.00	5	23.30	23.40	-5	11,589	-0.04%
2022/12/13	11	23.14	0	0.00	23.00	11	11,561	0.10%
2022/12/08	0	23.65	2	23.60	23.60	-2	11,779	-0.02%
2022/12/07	3	23.40	17	23.55	23.35	-14	11,772	-0.12%
2022/12/06	3	23.52	0	0.00	23.45	3	11,753	0.03%
2022/12/05	14	24.21	0	0.00	23.90	14	11,711	0.12%
2022/12/02	0	0.00	51	24.90	24.95	-51	11,540	-0.44%
2022/12/01	1	24.85	7	24.80	24.75	-6	11,711	-0.05%
2022/11/30	10	24.70	0	0.00	24.60	10	11,728	0.09%
2022/11/28	0	0.00	21	24.65	24.40	-21	11,648	-0.18%
2022/11/25	1	24.85	1	25.00	24.55	0	11,708	0.00%
2022/11/24	0	0.00	1	25.00	24.85	-1	12,083	-0.01%
2022/11/23	4	24.76	5	24.82	24.75	-1	12,127	-0.01%
2022/11/22	1	24.30	14	24.13	24.35	-13	12,241	-0.11%
2022/11/21	1	25.05	0	0.00	24.50	1	12,190	0.01%
2022/11/18	0	0.00	37	25.04	25.05	-37	12,113	-0.31%
2022/11/17	0	0.00	15	24.86	24.90	-15	12,118	-0.12%
2022/11/16	1	24.55	15	24.60	24.55	-14	12,090	-0.12%
2022/11/15	0	0.00	11	24.65	24.55	-11	12,198	-0.09%
2022/11/14	4	24.70	1	24.80	24.70	3	12,240	0.02%
2022/11/11	2	24.43	0	0.00	24.60	2	11,985	0.02%
2022/11/10	0	0.00	18	24.12	24.20	-18	11,821	-0.15%
2022/11/09	2	24.20	5	24.37	24.20	-3	11,814	-0.03%
2022/11/08	3	24.10	10	23.87	24.05	-7	11,774	-0.06%
2022/11/07	10	23.97	72	23.95	24.20	-62	11,679	-0.53%
2022/11/04	0	0.00	2	22.45	22.70	-2	11,381	-0.02%
2022/11/03	1	22.15	0	0.00	22.50	1	11,483	0.01%
2022/11/02	0	0.00	1	22.30	22.45	-1	11,455	-0.01%
2022/10/31	3	22.05	10	22.20	22.10	-7	11,954	-0.06%
2022/10/24	0	0.00	0.1	21.85	21.75	-0.1	12,207	0.00%
2022/10/21	1	21.90	0	0.00	21.80	1	12,188	0.01%
2022/10/20	2	21.75	0	0.00	22.40	2	12,216	0.02%
2022/10/19	0	0.00	20	22.15	22.10	-20	12,247	-0.16%
2022/10/18	0	0.00	1	22.25	22.45	-1	12,255	-0.01%
2022/10/17	0	22.00	1	22.05	22.10	-1	12,388	-0.01%
2022/10/14	0	0.00	1.3	21.96	22.05	-1.3	12,501	-0.01%
2022/10/13	0	0.00	1	21.30	21.20	-1	12,648	-0.01%
2022/10/11	11	21.48	2	21.50	21.50	9	13,115	0.07%
2022/10/07	3	21.85	0	0.00	21.80	3	13,152	0.02%
2022/10/06	2.1	22.45	0	0.00	22.40	2.1	13,319	0.02%
2022/10/05	0	0.00	16	22.53	22.65	-16	13,448	-0.12%
2022/10/04	0	0.00	2	22.00	22.05	-2	13,425	-0.01%
2022/10/03	2	21.80	30.1	22.00	21.85	-28.1	13,375	-0.21%
2022/09/30	0	0.00	2	22.00	21.90	-2	13,466	-0.01%
2022/09/29	0.1	21.20	3	21.70	21.85	-2.9	13,658	-0.02%
2022/09/28	3	21.40	0	0.00	21.15	3	13,474	0.02%
2022/09/27	1	21.30	0	0.00	21.60	1	13,516	0.01%
2022/09/26	11	21.49	1	21.45	21.35	10	13,724	0.07%
2022/09/23	0	0.00	1	22.10	22.10	-1	13,850	-0.01%
2022/09/21	0	0.00	3	22.05	22.10	-3	14,740	-0.02%
2022/09/19	0.2	21.80	2	21.75	21.80	-1.9	14,968	-0.01%
2022/09/16	3	21.75	0	0.00	21.70	3	15,026	0.02%
2022/09/15	2	22.25	0	0.00	21.95	2	14,933	0.01%
2022/09/14	2	21.85	0	0.00	21.85	2	14,906	0.01%
2022/09/13	1	22.25	0	0.00	22.20	1	14,915	0.01%
2022/09/12	0	0.00	1	22.00	22.20	-1	15,001	-0.01%
2022/09/08	50	21.63	49	21.75	21.75	1	15,116	0.01%
2022/09/07	5	20.85	0	0.00	20.75	5	15,052	0.03%
2022/09/06	3	21.40	6	21.25	21.20	-3	15,076	-0.02%
2022/09/05	3	21.50	1	21.60	21.55	2	15,100	0.01%
2022/09/02	2	21.75	0	0.00	21.55	2	15,288	0.01%
2022/09/01	3	21.90	0	0.00	21.85	3	15,527	0.02%
2022/08/31	0	0.00	0.1	22.10	22.00	-0.1	15,604	0.00%
2022/08/29	8	21.88	5	21.90	21.85	3	15,487	0.02%
2022/08/25	1	22.35	2	22.30	22.20	-1	15,417	-0.01%
2022/08/24	2	22.20	2	22.15	22.15	0	15,535	0.00%
2022/08/23	7	22.20	1	22.15	22.10	6	16,405	0.04%
2022/08/22	1	22.50	18	22.42	22.50	-17	16,517	-0.10%
2022/08/17	1.2	22.21	0	0.00	22.35	1.2	16,585	0.01%
2022/08/16	5	21.95	4	22.20	22.15	1	16,872	0.01%
2022/08/15	70	21.99	10	22.00	21.95	60	16,994	0.35%
2022/08/11	1	22.05	10	22.05	21.95	-9	17,193	-0.05%
2022/08/10	10	21.81	0	0.00	21.75	10	17,253	0.06%
2022/08/09	1	22.55	0	0.00	22.50	1	17,180	0.01%
2022/08/08	11	22.45	3	22.42	22.45	8	17,383	0.05%
2022/08/05	16.1	21.81	50	21.85	21.80	-33.9	17,509	-0.19%
2022/08/04	12	22.14	0	0.00	22.20	12	17,331	0.07%
2022/08/03	2	22.10	0	0.00	22.05	2	17,438	0.01%
2022/08/02	4	22.31	0	0.00	22.35	4	17,472	0.02%
2022/08/01	0	22.65	0	0.00	22.55	0	17,545	0.00%
2022/07/29	1	22.55	0	0.00	22.60	1	17,637	0.01%
2022/07/28	1	22.55	0	0.00	22.60	1	17,485	0.01%
2022/07/27	1	22.30	0	0.00	22.75	1	17,597	0.01%
2022/07/26	10	22.65	1	22.65	22.60	9	17,523	0.05%
2022/07/25	0	0.00	1	23.00	23.05	-1	17,436	-0.01%
2022/07/22	0	0.00	2	22.60	22.65	-2	17,447	-0.01%
2022/07/21	2	22.00	1	22.10	22.30	1	17,357	0.01%
2022/07/20	3	22.17	2	22.13	22.05	1	17,272	0.01%
2022/07/19	3	21.65	50	21.55	21.75	-47	17,240	-0.27%
2022/07/18	2.2	21.79	0	0.00	21.55	2.2	17,135	0.01%
2022/07/15	8.2	21.96	0	0.00	22.10	8.2	17,009	0.05%
2022/07/14	4	22.05	13	22.25	22.35	-9	16,953	-0.05%
2022/07/13	4	22.20	2	22.35	22.15	2	16,853	0.01%
2022/07/12	1	21.40	1	21.55	21.40	0	16,743	0.00%
2022/07/11	0.1	21.65	0	0.00	21.60	0.1	16,581	0.00%
2022/07/08	22	21.70	27	21.70	21.70	-5	16,631	-0.03%
2022/07/07	6	21.51	8	21.44	21.55	-2	16,493	-0.01%
2022/07/06	9	20.62	0	0.00	20.65	9	16,402	0.05%
2022/07/05	1	21.10	0	0.00	21.10	1	16,360	0.01%
2022/07/04	0	21.15	2	21.05	21.05	-2	16,302	-0.01%
2022/07/01	2.1	21.05	2	21.30	20.95	0.1	16,323	0.00%
2022/06/30	13.4	21.89	0	0.00	21.70	13.4	16,202	0.08%
2022/06/29	28	25.60	17	25.30	25.30	11	15,654	0.07%
2022/06/28	4	26.00	26	26.22	26.00	-22	15,300	-0.14%
2022/06/27	3	26.22	2	26.10	26.10	1	15,148	0.01%
2022/06/24	5	26.24	0	0.00	26.00	5	14,983	0.03%
2022/06/23	0	0.00	5	26.20	26.15	-5	14,988	-0.03%
2022/06/22	2	26.75	10	26.45	26.35	-8	14,958	-0.05%
2022/06/21	0	0.00	5	26.70	26.95	-5	14,977	-0.03%
2022/06/20	3.2	26.49	5	26.40	26.00	-1.8	15,110	-0.01%
2022/06/17	18.6	26.69	2	26.73	26.80	16.6	15,134	0.11%
2022/06/16	13	27.09	11	27.23	27.00	2	15,100	0.01%
2022/06/15	12	27.38	20	27.35	27.20	-8	15,461	-0.05%
2022/06/14	114	27.38	110	27.46	27.35	4	15,705	0.03%	大買/大賣/
2022/06/13	10.3	27.41	0	0.00	27.40	10.3	15,968	0.06%
2022/06/10	59.7	28.03	90	28.03	27.95	-30.3	15,936	-0.19%
2022/06/09	1	28.20	1	28.60	28.40	0	15,836	0.00%
2022/06/08	14	28.58	0	0.00	28.55	14	15,768	0.09%
2022/06/07	1	28.85	51	28.85	28.85	-50	15,661	-0.32%
2022/06/06	2	29.03	1	29.10	29.00	1	15,801	0.01%
2022/06/02	3	29.20	2	29.05	29.05	1	16,040	0.01%
2022/06/01	12	29.03	23	29.31	29.10	-11	16,342	-0.07%
2022/05/31	24	29.19	18	29.60	29.10	6	16,348	0.04%
2022/05/30	0	0.00	8	29.00	29.00	-8	15,549	-0.05%
2022/05/27	1	28.35	18	28.62	28.60	-17	15,414	-0.11%
2022/05/26	3	28.00	14	28.30	28.10	-11	15,438	-0.07%
2022/05/25	0	0.00	269	27.48	28.00	-269	15,938	-1.69%	大賣/鉅額交易
2022/05/24	12	27.46	3	27.55	27.30	9	16,145	0.06%
2022/05/23	4	27.65	20	27.83	27.85	-16	15,916	-0.10%
2022/05/20	8.1	28.07	0	0.00	27.75	8.1	15,983	0.05%
2022/05/19	2	28.28	5	28.24	28.15	-3	15,830	-0.02%
2022/05/18	0	0.00	2	28.85	28.85	-2	15,992	-0.01%
2022/05/17	0.2	28.65	1	28.60	28.55	-0.9	16,185	-0.01%
2022/05/16	1	28.45	6	28.58	28.70	-5	16,149	-0.03%
2022/05/13	3	28.40	118	28.12	28.35	-115	16,047	-0.72%	大賣/鉅額交易
2022/05/12	6	27.55	3.5	27.54	27.35	2.5	15,797	0.02%
2022/05/11	0	27.70	6	27.75	28.05	-6	15,768	-0.04%
2022/05/10	3	27.63	1	27.90	28.00	2	15,708	0.01%
2022/05/09	3	27.67	9	27.50	27.45	-6	15,697	-0.04%
2022/05/06	6.2	27.90	4	28.09	28.25	2.2	15,722	0.01%
2022/05/05	3	28.63	0	0.00	28.55	3	15,754	0.02%
2022/05/04	9.3	28.45	7.1	28.46	28.55	2.2	15,801	0.01%
2022/04/29	2	27.88	2	27.80	27.60	0	16,326	0.00%
2022/04/28	0	0.00	3	27.32	27.70	-3	16,666	-0.02%
2022/04/27	35.3	26.81	0	0.00	26.85	35.3	16,632	0.21%
2022/04/26	1	27.20	1	27.40	27.45	0	16,642	0.00%
2022/04/25	7.2	27.07	27	27.29	27.10	-19.8	16,637	-0.12%
2022/04/22	5.3	27.95	0	0.00	27.90	5.3	16,405	0.03%
2022/04/21	11	28.14	0	0.00	28.10	11	16,371	0.07%
2022/04/20	2.2	28.30	0	0.00	28.20	2.2	16,345	0.01%
2022/04/19	9.3	28.40	0	0.00	28.20	9.3	16,326	0.06%
2022/04/18	10.2	28.38	1	28.40	28.40	9.2	16,355	0.06%
2022/04/15	4	28.19	1	28.05	28.10	3	16,347	0.02%
2022/04/14	2	28.30	1	28.35	28.45	1	16,460	0.01%
2022/04/13	0	0.00	3	28.35	28.40	-3	16,625	-0.02%
2022/04/12	27	28.18	0	0.00	28.10	27	17,147	0.16%
2022/04/11	7	28.71	1	28.70	28.85	6	17,054	0.04%
2022/04/08	8	28.74	2.3	28.86	29.00	5.7	17,124	0.03%
2022/04/07	18.4	28.74	2	28.45	28.30	16.4	17,248	0.10%
2022/04/06	3.1	29.22	51	29.35	29.30	-48	16,977	-0.28%
2022/04/01	3.1	29.62	30	29.60	29.65	-27	16,911	-0.16%
2022/03/31	0.5	30.00	0	0.00	29.95	0.5	16,836	0.00%
2022/03/30	2	30.30	0	0.00	30.25	2	16,806	0.01%
2022/03/29	7	30.10	0	0.00	30.05	7	16,823	0.04%
2022/03/28	1	29.80	9	29.98	30.05	-8	16,949	-0.05%
2022/03/25	2	30.28	7	30.20	30.15	-5	16,992	-0.03%
2022/03/24	3	30.37	5	30.38	30.30	-2	17,077	-0.01%
2022/03/23	0	0.00	7	30.86	30.75	-7	17,271	-0.04%
2022/03/22	2	30.45	6	30.48	30.60	-4	17,285	-0.02%
2022/03/21	1	30.20	9	30.35	30.30	-8	17,297	-0.05%
2022/03/18	3	30.00	37	30.05	30.30	-34	17,409	-0.20%
2022/03/17	17	29.46	7	29.64	29.65	10	17,130	0.06%
2022/03/16	23	29.37	8.4	29.58	29.70	14.6	16,828	0.09%
2022/03/15	20	29.03	2.4	28.96	29.05	17.6	16,838	0.10%
2022/03/14	5	28.75	3	28.63	29.25	2	17,196	0.01%
2022/03/11	5	28.60	0	0.00	28.80	5	17,680	0.03%
2022/03/10	2	28.40	8	28.39	28.55	-6	18,467	-0.03%
2022/03/09	3	27.38	1	27.70	27.55	2	19,983	0.01%
2022/03/08	6.5	27.15	0	0.00	27.20	6.5	20,125	0.03%
2022/03/07	14.1	27.55	6	28.06	27.55	8.1	20,574	0.04%
2022/03/04	12.2	28.70	0	0.00	28.70	12.2	21,344	0.06%
2022/03/03	11	28.98	2	29.18	29.00	9	21,434	0.04%
2022/03/02	34	28.81	0	0.00	29.05	34	21,585	0.16%
2022/03/01	51	28.95	4	29.05	29.10	47	21,695	0.22%
2022/02/25	112	28.48	100	28.65	28.80	12	21,658	0.06%	大買/
2022/02/24	28.5	29.18	4	29.38	28.90	24.5	21,114	0.12%
2022/02/23	0	0.00	1	30.00	30.00	-1	20,981	0.00%
2022/02/22	8.3	29.57	2	29.90	29.70	6.3	21,035	0.03%
2022/02/21	2.5	30.01	7	29.99	30.15	-4.5	20,922	-0.02%
2022/02/18	26.2	30.26	11.4	30.07	30.05	14.8	20,944	0.07%
2022/02/17	7	29.56	7.1	29.55	29.90	-0.1	20,761	0.00%
2022/02/16	2	28.80	18	28.93	28.90	-16	20,521	-0.08%
2022/02/14	6.2	28.54	3	28.35	28.60	3.2	20,458	0.02%
2022/02/11	5	28.80	2	28.85	28.85	3	20,402	0.01%
2022/02/10	8	28.98	35	29.05	29.10	-27	20,500	-0.13%
2022/02/09	5	28.84	2	28.78	28.85	3	20,550	0.01%
2022/02/08	6	28.65	2	28.70	28.75	4	20,599	0.02%
2022/02/07	8	28.58	2	28.78	28.90	6	20,777	0.03%
2022/01/26	10.6	28.50	2	28.65	28.35	8.6	20,693	0.04%
2022/01/25	24.3	28.53	0	0.00	28.50	24.3	20,611	0.12%
2022/01/24	5.2	29.26	87	29.02	29.45	-81.8	20,243	-0.40%
2022/01/21	20.3	29.70	29.1	29.58	29.50	-8.8	20,024	-0.04%
2022/01/20	0.1	30.50	0	0.00	30.50	0.1	19,623	0.00%
2022/01/19	2	30.80	17	30.65	30.70	-15	19,579	-0.08%
2022/01/18	15	30.62	4	30.63	30.50	11	19,477	0.06%
2022/01/17	5	30.35	5	30.45	30.45	0	19,351	0.00%
2022/01/14	3	30.27	13	30.25	30.35	-10	19,501	-0.05%
2022/01/13	7	30.48	21	30.67	30.60	-14	19,878	-0.07%
2022/01/12	19	30.26	0	0.00	30.15	19	20,179	0.09%
2022/01/11	2.8	30.50	12	30.49	30.45	-9.3	20,198	-0.05%
2022/01/10	6.3	29.97	53	29.98	30.25	-46.8	20,199	-0.23%
2022/01/07	22	30.10	142	30.12	30.10	-120	20,249	-0.59%	大賣/鉅額交易
2022/01/06	30	30.45	5.2	30.41	30.45	24.8	20,079	0.12%
2022/01/05	81.2	31.05	38.5	30.66	31.05	42.7	19,804	0.22%
2022/01/04	8	30.33	19	30.24	30.25	-11	19,260	-0.06%
2022/01/03	16.2	30.26	26.2	30.65	30.10	-10	19,172	-0.05%
2021/12/30	2	30.45	6.1	30.23	30.45	-4.1	19,087	-0.02%
2021/12/29	9	30.20	2	30.30	30.15	7	18,980	0.04%
2021/12/28	1.1	30.05	11	30.01	30.15	-9.9	19,000	-0.05%
2021/12/27	2.1	29.94	3.6	29.90	29.90	-1.5	19,040	-0.01%
2021/12/24	11	29.76	10	29.95	29.85	1	19,192	0.01%
2021/12/23	5	29.94	9	29.88	29.95	-4	19,235	-0.02%
2021/12/22	2	30.08	6.5	30.23	30.05	-4.5	19,262	-0.02%
2021/12/21	32	29.99	27	30.02	30.00	5	19,160	0.03%
2021/12/20	96.9	29.96	44	30.00	30.05	52.9	19,120	0.28%
2021/12/17	1	29.70	46	29.67	30.00	-45	19,003	-0.24%
2021/12/16	58.1	29.64	30.4	29.58	29.65	27.7	18,754	0.15%
2021/12/15	37	29.06	65	29.00	29.10	-28	18,693	-0.15%
2021/12/14	48.5	28.70	2	28.60	28.75	46.5	18,900	0.25%
2021/12/13	56.1	29.26	39	29.33	29.20	17.1	18,773	0.09%
2021/12/10	92.2	29.75	5	29.85	29.75	87.2	18,637	0.47%
2021/12/09	235	30.10	149.4	29.94	30.00	85.6	18,531	0.46%	大買/大賣/
2021/12/08	5.1	30.01	39	30.24	29.90	-33.9	18,178	-0.19%
2021/12/07	62	30.10	278.1	29.97	30.30	-216.1	17,659	-1.22%	大賣/鉅額交易
2021/12/06	109.4	29.86	142	29.65	29.75	-32.6	17,088	-0.19%	大買/大賣/
2021/12/03	831.2	29.67	784.7	29.83	30.15	46.5	16,450	0.28%	大買/大賣/
2021/12/02	14	28.33	8	28.21	28.10	6	14,780	0.04%
2021/12/01	26	28.01	29	28.07	28.10	-3	14,453	-0.02%
2021/11/30	51.2	28.69	61.2	28.86	27.70	-10	13,765	-0.07%
2021/11/29	18	27.45	6	27.80	27.80	12	12,761	0.09%
2021/11/26	20	27.72	5	27.82	27.45	15	12,576	0.12%
2021/11/25	12.2	27.83	19.4	27.84	27.90	-7.2	12,391	-0.06%
2021/11/24	15	27.30	2.4	27.31	27.45	12.6	12,229	0.10%
2021/11/23	1.2	26.95	7	26.99	26.85	-5.8	12,198	-0.05%
2021/11/22	19	27.03	10	27.20	27.00	9	12,251	0.07%
2021/11/19	64	27.62	17	27.61	27.65	47	12,030	0.39%
2021/11/18	15.2	27.58	18.4	27.51	27.55	-3.2	11,955	-0.03%
2021/11/17	9	27.32	25	27.34	27.25	-16	11,841	-0.14%
2021/11/16	22.3	27.06	8.7	27.16	27.20	13.6	11,816	0.12%
2021/11/15	86	26.96	4	27.01	27.00	82	11,945	0.69%
2021/11/12	5	26.85	2	26.75	26.80	3	12,130	0.02%
2021/11/11	7	26.65	1	26.65	26.50	6	12,416	0.05%
2021/11/10	178	26.71	0	0.00	26.60	178	12,721	1.40%	大買/鉅額交易
2021/11/09	90.1	26.73	1	26.80	26.80	89.1	12,982	0.69%
2021/11/08	58	26.41	6	26.38	26.45	52	13,086	0.40%
2021/11/05	1.2	26.17	0	26.50	26.20	1.2	13,270	0.01%
2021/11/04	124	26.81	7.1	26.92	26.55	116.9	13,280	0.88%	大買/鉅額交易
2021/11/03	0	0.00	3	26.20	26.45	-3	13,223	-0.02%
2021/11/02	100	26.45	1	26.50	26.20	99	13,522	0.73%
2021/10/29	2	26.03	0	0.00	26.00	2	15,115	0.01%
2021/10/27	0	0.00	2	26.48	26.40	-2	15,369	-0.01%
2021/10/26	5	26.45	8	26.56	26.70	-3	15,520	-0.02%
2021/10/25	20	26.29	3	26.23	26.40	17	15,614	0.11%
2021/10/22	2	26.25	7	26.34	26.25	-5	15,768	-0.03%
2021/10/21	10	26.61	20	26.56	26.95	-10	15,767	-0.06%
2021/10/20	19	26.13	20.5	26.19	26.30	-1.5	15,744	-0.01%
2021/10/19	3	25.40	2	25.40	25.45	1	15,405	0.01%
2021/10/18	0	0.00	10	25.23	25.30	-10	15,570	-0.06%
2021/10/15	1	24.95	3	25.15	25.15	-2	15,657	-0.01%
2021/10/14	0	0.00	0.1	24.80	24.80	-0.1	15,841	0.00%
2021/10/13	1	24.60	0	0.00	24.55	1	15,907	0.01%
2021/10/12	1	24.45	1	24.60	24.55	0	16,019	0.00%
2021/10/08	2	24.60	6	24.75	24.65	-4	16,168	-0.02%
2021/10/07	1	24.60	5.9	24.50	24.60	-4.9	16,316	-0.03%
2021/10/06	0	0.00	1	23.85	23.95	-1	16,512	-0.01%
2021/10/05	5	23.73	2	23.80	23.80	3	16,607	0.02%
2021/10/04	8	23.99	102	24.42	23.85	-94	17,080	-0.55%	大賣/
2021/10/01	6	24.38	3	24.42	24.40	3	17,134	0.02%
2021/09/30	0	0.00	1	24.90	24.75	-1	17,045	-0.01%
2021/09/29	0	0.00	1	24.90	24.75	-1	17,030	-0.01%
2021/09/27	0	0.00	2	25.03	25.10	-2	17,265	-0.01%
2021/09/24	15	24.80	0	0.00	24.70	15	17,480	0.09%
2021/09/23	3	24.68	0	0.00	24.70	3	17,753	0.02%
2021/09/22	2.2	24.66	1	24.60	24.65	1.2	18,388	0.01%
2021/09/17	1	25.15	3	25.15	25.20	-2	18,499	-0.01%
2021/09/16	2	24.50	0.8	24.50	24.45	1.2	18,298	0.01%
2021/09/15	4	24.63	0	0.00	24.65	4	18,389	0.02%
2021/09/14	7	24.80	0	0.00	24.75	7	18,494	0.04%
2021/09/13	0	0.00	5	24.90	24.85	-5	19,166	-0.03%
2021/09/10	0	0.00	12	25.05	25.05	-12	19,364	-0.06%
2021/09/09	5	25.00	4	24.65	24.95	1	19,723	0.01%
2021/09/08	7	24.64	1	24.55	24.50	6	19,836	0.03%
2021/09/07	3	24.95	1	24.85	25.20	2	19,987	0.01%
2021/09/06	1	25.00	30	25.20	25.00	-29	20,276	-0.14%
2021/09/03	6	25.33	19	25.29	25.30	-13	20,419	-0.06%
2021/09/02	16	25.15	22	25.26	24.90	-6	20,695	-0.03%
2021/09/01	4	25.44	8	25.38	25.60	-4	20,690	-0.02%
2021/08/31	5	24.93	0	0.00	25.20	5	20,680	0.02%
2021/08/30	5	24.95	1	25.00	25.00	4	20,976	0.02%
2021/08/27	11	24.92	2	25.12	25.00	9	21,105	0.04%
2021/08/26	14	24.74	0	0.00	24.65	14	21,210	0.07%
2021/08/25	1	25.05	1	25.10	25.20	0	21,289	0.00%
2021/08/24	14	24.85	5	24.75	24.80	9	21,442	0.04%
2021/08/23	1.9	24.78	0	0.00	24.90	1.9	21,685	0.01%
2021/08/20	10	24.53	0	0.00	24.35	10	21,919	0.05%
2021/08/19	5	24.60	3	24.47	24.45	2	22,461	0.01%
2021/08/18	6	24.78	1	25.30	25.40	5	22,629	0.02%
2021/08/17	7	25.32	9	25.24	25.15	-2	22,652	-0.01%
2021/08/16	27.5	24.27	55	24.45	24.35	-27.5	22,447	-0.12%
2021/08/13	31	25.12	52.1	25.40	25.05	-21.1	22,550	-0.09%
2021/08/12	19.8	25.70	6	25.64	25.70	13.8	23,604	0.06%
2021/08/11	29.1	26.24	13	26.19	26.05	16.1	24,122	0.07%
2021/08/10	23.1	26.73	7.3	26.66	26.60	15.8	24,619	0.06%
2021/08/09	15	27.07	1	27.15	27.00	14	24,955	0.06%
2021/08/06	39.4	27.55	3	27.60	27.50	36.4	25,101	0.14%
2021/08/05	48.4	28.61	61.2	28.73	27.95	-12.8	25,535	-0.05%
2021/08/04	12	27.39	1	27.25	27.60	11	25,263	0.04%
2021/08/03	21	27.27	6	27.46	27.25	15	25,663	0.06%
2021/08/02	26	27.60	5	27.55	27.75	21	26,025	0.08%
2021/07/30	4	27.00	1	27.30	27.20	3	27,443	0.01%
2021/07/29	5	27.14	2	27.30	27.10	3	28,365	0.01%
2021/07/28	12	27.28	10	27.41	27.35	2	28,601	0.01%
2021/07/27	15	27.49	6	27.59	27.90	9	29,142	0.03%
2021/07/26	31.2	27.72	10	27.67	27.65	21.2	29,510	0.07%
2021/07/23	9	26.90	0	0.00	27.10	9	29,359	0.03%
2021/07/22	20	26.96	1	27.30	26.75	19	29,427	0.06%
2021/07/21	8.1	27.11	10	27.25	27.00	-1.9	29,313	-0.01%
2021/07/20	38.1	27.34	5	27.25	27.25	33.1	29,239	0.11%
2021/07/19	7	28.01	50	28.05	28.00	-43	29,188	-0.15%
2021/07/16	8	27.79	4	27.79	27.90	4	29,758	0.01%
2021/07/15	55	27.70	9	27.73	27.70	46	30,008	0.15%
2021/07/14	63.1	27.86	0	0.00	27.70	63.1	30,509	0.21%
2021/07/13	13.1	28.43	3	28.05	28.20	10.1	31,107	0.03%
2021/07/12	12.1	28.67	0.3	28.85	28.55	11.8	31,597	0.04%
2021/07/09	41	28.66	12	28.62	28.55	29	31,877	0.09%
2021/07/08	8	28.59	0	28.75	28.50	8	31,975	0.02%
2021/07/07	2	28.80	0	28.85	28.75	2	32,364	0.01%
2021/07/06	37	28.81	6	28.90	28.90	31	32,554	0.10%
2021/07/05	10	28.74	1	28.70	28.95	9	32,801	0.03%
2021/07/02	22	28.75	16	28.65	28.65	6	32,975	0.02%
2021/07/01	37	28.90	9	28.89	28.75	28	33,122	0.08%
2021/06/30	15.5	29.28	1	29.25	29.30	14.5	33,022	0.04%
2021/06/29	12	30.88	97	30.70	30.70	-85	32,881	-0.26%
2021/06/28	0	0.00	4	31.38	31.40	-4	32,515	-0.01%
2021/06/25	12	31.10	16	31.25	31.15	-4	32,601	-0.01%
2021/06/24	4	30.73	2	30.50	30.85	2	32,808	0.01%
2021/06/23	14	30.85	5	30.89	30.80	9	33,642	0.03%
2021/06/22	35	31.09	2.1	30.81	30.80	32.9	34,408	0.10%
2021/06/21	1	31.55	3	31.87	31.55	-2	34,320	-0.01%
2021/06/18	11	31.51	12	31.90	32.05	-1	34,959	0.00%
2021/06/17	34	31.55	0	0.00	31.60	34	35,671	0.10%
2021/06/16	11	31.90	17	31.79	31.70	-6	38,062	-0.02%
2021/06/15	32	30.83	0	0.00	30.90	32	39,181	0.08%
2021/06/11	1	31.60	0	0.00	31.30	1	39,198	0.00%
2021/06/09	4	31.28	1	31.05	31.05	3	39,127	0.01%
2021/06/08	1.1	31.37	5	31.40	31.65	-3.9	39,270	-0.01%
2021/06/07	21	31.27	3	31.38	31.35	18	39,611	0.05%
2021/06/04	3	32.03	17	32.22	32.10	-14	39,500	-0.04%
2021/06/03	12	31.91	16	32.03	32.15	-4	39,546	-0.01%
2021/06/02	11	31.69	6	31.76	31.55	5	39,721	0.01%
2021/06/01	16	31.93	11	31.95	31.95	5	39,913	0.01%
2021/05/31	15	31.62	54	31.47	31.90	-39	40,016	-0.10%
2021/05/28	26	31.83	33	31.76	31.80	-7	39,887	-0.02%
2021/05/27	59	31.37	41	31.48	31.60	18	39,876	0.05%
2021/05/26	9	31.75	7.6	32.03	32.15	1.4	40,122	0.00%
2021/05/25	3	31.35	15	31.25	31.35	-12	40,552	-0.03%
2021/05/24	40	30.72	19	30.68	31.05	21	40,772	0.05%
2021/05/21	17	30.92	8.1	31.06	30.90	8.9	40,877	0.02%
2021/05/20	106.3	31.69	68.6	31.26	30.65	37.7	40,827	0.09%	大買/
2021/05/19	77	30.22	40.8	30.06	30.30	36.2	40,031	0.09%
2021/05/18	52	29.46	29.1	29.65	29.70	22.9	39,668	0.06%
2021/05/17	13.2	29.34	33	28.17	28.25	-19.8	39,414	-0.05%
2021/05/14	7.2	29.82	4	29.99	29.35	3.2	39,540	0.01%
2021/05/13	34.1	29.63	26	30.51	29.90	8.1	40,460	0.02%
2021/05/12	20.8	32.08	14	30.55	31.45	6.8	40,182	0.02%
2021/05/11	28	34.23	18.3	34.50	33.30	9.7	40,108	0.02%
2021/05/10	3	35.07	15.5	34.50	35.20	-12.5	40,688	-0.03%
2021/05/07	91.1	34.47	44	34.23	34.15	47.1	42,911	0.11%
2021/05/06	20	34.31	51.1	34.76	35.00	-31.1	46,427	-0.07%
2021/05/05	18	32.11	30.2	32.29	31.85	-12.2	48,319	-0.03%
2021/05/04	13	32.01	51	31.69	31.85	-38	48,039	-0.08%
2021/05/03	13	33.08	26.1	32.87	32.25	-13.1	47,513	-0.03%
2021/04/29	10	34.73	18.2	34.76	34.30	-8.2	47,090	-0.02%
2021/04/28	19	34.57	24	34.54	34.60	-5	47,154	-0.01%
2021/04/27	7	34.55	1	34.40	34.65	6	47,750	0.01%
2021/04/26	7	34.44	9	34.58	34.50	-2	47,749	0.00%
2021/04/23	18	34.29	14	34.28	34.50	4	47,807	0.01%
2021/04/22	15.2	34.67	23	34.49	34.20	-7.8	47,909	-0.02%
2021/04/21	11	35.45	32	35.44	35.35	-21	47,621	-0.04%
2021/04/20	40	34.97	50	34.94	35.00	-10	47,994	-0.02%
2021/04/19	33	34.88	19	34.65	34.45	14	48,019	0.03%
2021/04/16	57.8	33.65	31.7	33.90	34.15	26.1	47,787	0.05%
2021/04/15	13	32.70	14.8	32.96	33.00	-1.8	48,237	0.00%
2021/04/14	32	32.51	47.1	32.12	32.50	-15.1	48,047	-0.03%
2021/04/13	22.2	32.27	40.2	32.19	31.70	-18	47,748	-0.04%
2021/04/12	33	32.36	19	32.33	32.55	14	47,671	0.03%
2021/04/09	7	32.07	12.7	32.16	32.10	-5.7	47,505	-0.01%
2021/04/08	3	32.03	25	32.13	32.50	-22	47,251	-0.05%
2021/04/07	15	31.87	5	32.29	31.85	10	46,973	0.02%
2021/04/06	3	31.77	20	31.65	31.75	-17	46,721	-0.04%
2021/04/01	7	31.43	14	31.55	31.65	-7	46,607	-0.02%
2021/03/31	7.3	31.43	51	31.50	31.45	-43.8	46,427	-0.09%
2021/03/30	20	31.55	10	31.45	31.60	10	46,196	0.02%
2021/03/29	4	30.99	66	30.64	31.25	-62	45,933	-0.13%
2021/03/26	37.4	30.81	2	31.30	30.80	35.4	45,730	0.08%
2021/03/25	155	32.00	186	32.07	31.95	-31	44,765	-0.07%	大買/大賣/
2021/03/24	57	31.25	95	31.26	31.00	-38	43,984	-0.09%
2021/03/23	80	30.94	55	30.90	30.95	25	43,561	0.06%
2021/03/22	23	29.79	128	29.98	30.05	-105	43,012	-0.24%	大賣/鉅額交易
2021/03/19	41	29.52	167	29.80	30.40	-126	42,511	-0.30%	大賣/鉅額交易
2021/03/18	23	28.60	55.5	28.70	28.40	-32.5	40,058	-0.08%
2021/03/17	16.1	27.76	9	27.63	27.60	7.1	38,962	0.02%
2021/03/16	1	27.85	2	27.70	27.90	-1	39,175	0.00%
2021/03/15	7	27.64	4	27.60	27.70	3	40,534	0.01%
2021/03/12	2	27.40	37	27.50	27.55	-35	40,653	-0.09%
2021/03/11	2	27.38	12	27.30	27.35	-10	40,739	-0.02%
2021/03/10	4	27.25	3	27.32	26.90	1	40,773	0.00%
2021/03/09	2	26.95	3	26.92	27.00	-1	41,028	0.00%
2021/03/08	11	26.89	12	26.98	27.05	-1	41,289	0.00%
2021/03/05	4	26.31	17	26.31	26.40	-13	41,120	-0.03%
2021/03/04	10	26.80	1	27.15	26.60	9	41,211	0.02%
2021/03/03	4	26.45	4	26.74	27.00	0	41,227	0.00%
2021/03/02	4	26.64	34	26.86	26.50	-30	41,157	-0.07%
2021/02/26	41	27.15	11	27.00	26.85	30	41,034	0.07%
2021/02/25	10	27.43	26.1	27.55	27.90	-16.1	40,450	-0.04%
2021/02/24	15	27.05	28.6	27.00	26.95	-13.6	39,919	-0.03%
2021/02/23	1	26.95	9	26.83	26.90	-8	39,553	-0.02%
2021/02/22	18.3	26.87	14	26.95	26.65	4.3	39,509	0.01%
2021/02/19	6.3	26.99	9.8	27.16	26.95	-3.5	39,411	-0.01%
2021/02/18	19	26.45	30	26.68	26.95	-11	39,101	-0.03%
2021/02/17	79	26.53	11	26.63	26.50	68	38,878	0.17%
2021/02/05	4.3	26.21	12	26.40	26.50	-7.7	38,576	-0.02%
2021/02/04	145	26.37	151	26.40	25.90	-6	38,195	-0.02%	大買/大賣/
2021/02/03	24.4	25.62	34	25.76	25.65	-9.6	37,463	-0.03%
2021/02/02	23	25.58	16	25.81	25.35	7	37,684	0.02%
2021/02/01	72.9	26.10	45.6	26.55	25.75	27.3	37,025	0.07%
2021/01/29	154.6	28.27	134.7	27.53	27.05	19.9	36,157	0.05%	大買/大賣/
2021/01/28	387.3	27.39	448	27.51	28.15	-60.7	33,969	-0.18%	大買/大賣/
2021/01/27	71	26.22	137.3	26.01	26.40	-66.3	29,605	-0.22%	大賣/
2021/01/26	4	24.09	0	0.00	24.00	4	26,763	0.01%
2021/01/25	1	23.75	13	23.91	24.10	-12	26,811	-0.04%
2021/01/22	5	23.90	0	0.00	23.90	5	26,997	0.02%
2021/01/21	12	23.94	14	24.00	24.00	-2	27,148	-0.01%
2021/01/20	73	24.05	3	23.77	23.75	70	26,988	0.26%
2021/01/19	6	24.39	7	24.66	24.35	-1	26,683	0.00%
2021/01/18	4	24.73	2	24.70	24.55	2	27,312	0.01%
2021/01/15	13	25.05	22	25.10	24.90	-9	28,044	-0.03%
2021/01/14	10.1	25.40	32	25.42	25.30	-21.9	28,309	-0.08%
2021/01/13	13	25.55	71.1	25.38	25.65	-58.1	28,292	-0.21%
2021/01/12	54	25.10	104.5	25.15	25.05	-50.5	28,188	-0.18%	大賣/
2021/01/11	77	25.15	65.1	24.89	24.90	11.9	27,889	0.04%
2021/01/08	89	24.60	135.1	24.59	24.90	-46.1	27,998	-0.16%	大賣/
2021/01/07	0	0.00	46	23.66	24.00	-46	26,915	-0.17%
2021/01/06	49	23.58	14	23.83	23.55	35	26,884	0.13%
2021/01/05	44	24.04	9	24.18	24.15	35	26,859	0.13%
2021/01/04	2	23.80	4.4	23.72	23.75	-2.4	26,670	-0.01%
2020/12/31	0	0.00	1	23.65	23.65	-1	26,821	0.00%
2020/12/30	90	23.61	2	23.63	23.75	88	26,864	0.33%
2020/12/29	6	23.77	0	0.00	23.70	6	26,989	0.02%
2020/12/28	4.5	23.80	1	23.80	23.90	3.5	27,099	0.01%
2020/12/25	0.1	23.70	1	24.00	23.75	-0.9	27,134	0.00%
2020/12/24	0	0.00	23	23.71	23.70	-23	27,268	-0.08%
2020/12/23	3	23.38	48	23.37	23.50	-45	27,518	-0.16%
2020/12/22	21	23.73	10	23.77	23.55	11	27,887	0.04%
2020/12/21	7	24.00	0	0.00	24.10	7	28,044	0.02%
2020/12/18	8	24.30	14	24.19	24.15	-6	28,096	-0.02%
2020/12/17	2	24.13	22	23.96	24.30	-20	28,150	-0.07%
2020/12/16	40	24.37	11	24.39	24.25	29	28,286	0.10%
2020/12/15	13	24.10	32	24.08	24.10	-19	28,208	-0.07%
2020/12/14	9	23.64	5	23.67	23.65	4	27,887	0.01%
2020/12/11	52.1	23.82	11	23.91	23.80	41.1	28,527	0.14%
2020/12/10	26	24.42	16.2	24.72	24.20	9.8	29,391	0.03%
2020/12/09	170	24.71	77	24.79	24.90	93	29,474	0.32%	大買/
2020/12/08	5	23.45	13	23.50	23.45	-8	28,436	-0.03%
2020/12/07	4	23.39	3	23.18	23.20	1	29,832	0.00%
2020/12/04	7	23.54	22	23.55	23.50	-15	30,317	-0.05%
2020/12/03	9	23.79	26	23.67	23.70	-17	30,336	-0.06%
2020/12/02	21	23.40	23	23.38	23.50	-2	30,440	-0.01%
2020/12/01	4	23.00	3	23.02	23.00	1	30,240	0.00%
2020/11/30	3	22.95	0.1	23.05	23.15	2.9	30,295	0.01%
2020/11/27	23	23.05	5	23.23	23.10	18	30,160	0.06%
2020/11/26	10	22.79	12	22.76	22.85	-2	30,512	-0.01%
2020/11/25	0	0.00	1	22.65	22.70	-1	31,054	0.00%
2020/11/24	3	23.17	0	0.00	22.85	3	31,298	0.01%
2020/11/23	9	22.99	6	23.08	23.15	3	31,330	0.01%
2020/11/20	3	22.70	3	22.80	22.90	0	31,215	0.00%
2020/11/19	5	22.65	5	22.65	22.70	0	31,492	0.00%
2020/11/18	25	22.48	9	22.52	22.55	16	32,065	0.05%
2020/11/17	11	22.56	13	22.73	22.80	-2	32,327	-0.01%
2020/11/16	5	22.67	4.2	22.73	22.75	0.8	32,975	0.00%
2020/11/13	2	22.50	2	22.40	22.55	0	33,271	0.00%
2020/11/12	15	22.79	10	22.75	22.60	5	33,591	0.01%
2020/11/11	17.7	22.47	11	22.52	22.70	6.7	35,054	0.02%
2020/11/10	36	22.95	6	22.95	23.00	30	35,058	0.09%
2020/11/09	13	23.48	7	23.65	23.55	6	34,787	0.02%
2020/11/06	0	0.00	7	23.51	23.55	-7	34,790	-0.02%
2020/11/05	31.5	23.42	32	23.44	23.30	-0.5	35,388	0.00%
2020/11/04	27.2	23.03	1	22.80	22.85	26.2	36,529	0.07%
2020/11/03	3	24.00	1	23.90	23.90	2	36,844	0.01%
2020/11/02	7	23.59	3	23.67	23.70	4	37,980	0.01%
2020/10/30	10	24.10	8	24.16	23.85	2	38,436	0.01%
2020/10/29	18	24.29	1	24.30	24.25	17	38,256	0.04%
2020/10/28	23	24.96	4	24.89	24.75	19	38,252	0.05%
2020/10/27	45	24.75	32	24.85	24.90	13	38,210	0.03%
2020/10/26	25	25.00	24	25.18	24.55	1	38,013	0.00%
2020/10/23	99	24.41	73	24.49	24.70	26	37,911	0.07%
2020/10/22	2	23.58	4	23.78	23.70	-2	37,370	-0.01%
2020/10/21	13	23.25	2	23.28	23.35	11	37,099	0.03%
2020/10/20	33	23.42	3	23.40	23.50	30	37,300	0.08%
2020/10/19	17	24.25	62	24.37	24.15	-45	37,430	-0.12%
2020/10/16	109	25.21	4	25.34	24.60	105	37,650	0.28%	大買/鉅額交易
2020/10/15	2	24.93	4	24.75	25.00	-2	38,592	-0.01%
2020/10/14	1	25.00	1	25.10	25.00	0	40,868	0.00%
2020/10/13	8	24.89	11	24.79	24.65	-3	42,681	-0.01%
2020/10/12	3	25.27	7	25.04	25.30	-4	42,432	-0.01%
2020/10/08	27	25.26	23	25.37	25.30	4	42,167	0.01%
2020/10/07	2	25.05	54.2	25.11	25.05	-52.2	41,961	-0.12%
2020/10/06	56	24.99	3	24.93	25.10	53	41,888	0.13%
2020/10/05	3	24.57	14	24.97	24.55	-11	41,768	-0.03%
2020/09/30	3	24.70	3	24.90	24.80	0	41,699	0.00%
2020/09/29	13	24.76	3	24.88	24.65	10	41,587	0.02%
2020/09/28	17	25.06	17.5	24.96	24.90	-0.5	41,461	0.00%
2020/09/25	4	24.40	26	24.32	24.00	-22	41,195	-0.05%
2020/09/24	2	24.78	3	24.75	24.50	-1	40,767	0.00%
2020/09/23	1	25.25	0	0.00	25.20	1	40,555	0.00%
2020/09/22	30	25.17	30	25.17	25.05	0	40,612	0.00%
2020/09/21	11	25.40	5	25.03	25.00	6	40,425	0.01%
2020/09/18	9	25.67	2	25.65	25.50	7	40,195	0.02%
2020/09/17	23	25.72	20	25.72	25.70	3	40,117	0.01%
2020/09/16	46	25.86	136	26.36	25.65	-90	40,053	-0.22%	大賣/
2020/09/15	138	26.03	53	25.43	26.15	85	39,247	0.22%	大買/
2020/09/14	48	24.79	19.3	24.90	25.10	28.7	38,050	0.08%
2020/09/11	50	24.37	14	24.45	24.20	36	37,511	0.10%
2020/09/10	154	25.64	171	25.69	25.00	-17	36,940	-0.05%	大買/大賣/
2020/09/09	34	24.22	60	24.13	24.80	-26	35,303	-0.07%
2020/09/08	33	24.24	20.4	24.26	24.50	12.6	34,525	0.04%
2020/09/07	57	24.34	71	24.11	24.00	-14	34,205	-0.04%
2020/09/04	6	23.44	3	23.50	23.70	3	33,752	0.01%
2020/09/03	12	23.84	4	23.90	23.90	8	33,592	0.02%
2020/09/02	12	23.70	69	23.89	24.00	-57	33,429	-0.17%
2020/09/01	57	23.92	26	23.95	24.00	31	33,169	0.09%
2020/08/31	11	23.57	11	23.51	23.35	0	32,565	0.00%
2020/08/28	14	23.35	15	23.38	23.45	-1	32,099	0.00%
2020/08/27	12	23.23	6	23.49	23.15	6	31,803	0.02%
2020/08/26	7	23.29	4	23.19	23.25	3	31,609	0.01%
2020/08/25	16	23.19	26	23.32	23.05	-10	31,747	-0.03%
2020/08/24	126	23.65	193.2	23.94	23.45	-67.2	31,688	-0.21%	大買/大賣/
2020/08/21	95	23.69	38	23.78	23.70	57	30,901	0.18%
2020/08/20	55	22.70	43.1	22.55	22.70	11.9	30,382	0.04%
2020/08/19	36	24.06	78	24.03	23.90	-42	29,482	-0.14%
2020/08/18	59	23.81	107	23.32	23.80	-48	28,960	-0.17%	大賣/
2020/08/17	225	24.08	203	23.90	23.75	22	28,464	0.08%	大買/大賣/
2020/08/14	73	23.17	12.1	23.06	23.05	60.9	26,801	0.23%
2020/08/13	33	22.96	29	22.85	22.65	4	26,235	0.02%
2020/08/12	35	22.54	4	22.69	22.70	31	25,878	0.12%
2020/08/11	22	22.53	9	23.11	22.55	13	25,468	0.05%
2020/08/10	169	22.86	233	22.84	23.20	-64	24,623	-0.26%	大買/大賣/
2020/08/07	240	21.99	155	21.94	21.95	85	22,984	0.37%	大買/大賣/
2020/08/06	31	21.53	86	21.54	21.40	-55	21,920	-0.25%
2020/08/05	93	21.05	66	21.12	21.40	27	20,726	0.13%
2020/08/04	1	20.40	22	20.57	20.55	-21	20,199	-0.10%
2020/08/03	2	20.25	4	20.36	20.35	-2	20,121	-0.01%
2020/07/31	4	20.36	7.1	20.43	20.30	-3.1	19,997	-0.02%
2020/07/30	9	20.22	6.8	20.37	20.60	2.2	19,895	0.01%
2020/07/29	33	20.56	27	20.65	20.25	6	19,821	0.03%
2020/07/28	2	20.25	8	20.25	19.90	-6	19,257	-0.03%
2020/07/27	53	20.06	102	20.10	20.10	-49	19,060	-0.26%	大賣/
2020/07/24	74	19.95	77	19.91	19.85	-3	19,025	-0.02%
2020/07/23	55	20.97	176	21.07	20.55	-121	18,527	-0.65%	大賣/鉅額交易
2020/07/22	8	20.47	6	20.32	20.50	2	17,904	0.01%
2020/07/21	75	21.06	128	21.15	20.75	-53	17,300	-0.31%	大賣/
2020/07/20	212	20.75	158	20.18	21.00	54	15,748	0.34%	大買/大賣/
2020/07/17	460	19.02	262	18.90	19.10	198	13,424	1.47%	大買/大賣/鉅額交易
2020/07/15	0	0.00	10	17.38	17.40	-10	11,570	-0.09%
2020/07/14	2	17.45	0	0.00	17.30	2	11,765	0.02%
2020/07/13	10	17.50	0	0.00	17.50	10	11,857	0.08%
2020/07/10	1	17.35	2	17.45	17.20	-1	12,006	-0.01%
2020/07/09	10	17.80	2	17.95	17.65	8	12,121	0.07%
2020/07/08	0	0.00	5	17.50	17.65	-5	12,034	-0.04%
2020/07/07	4	17.58	10	17.45	17.45	-6	12,083	-0.05%
2020/07/06	1	17.55	0	0.00	17.65	1	12,169	0.01%
2020/07/03	0	0.00	3	17.48	17.40	-3	12,317	-0.02%
2020/07/02	0	0.00	3	17.40	17.50	-3	12,629	-0.02%
2020/07/01	20	18.00	0	0.00	17.90	20	12,680	0.16%
2020/06/30	0	0.00	1	17.85	17.90	-1	12,797	-0.01%
2020/06/29	1	17.60	0	0.00	17.70	1	13,315	0.01%
2020/06/24	0	0.00	2.6	17.91	18.00	-2.6	14,036	-0.02%
2020/06/23	2	17.90	2	17.90	18.00	0	14,306	0.00%
2020/06/19	0	0.00	1	17.70	17.55	-1	14,751	-0.01%
2020/06/18	2	17.55	11	17.60	17.65	-9	14,823	-0.06%
2020/06/17	1	17.45	0	0.00	17.60	1	14,856	0.01%
2020/06/15	0	0.00	1	17.60	17.15	-1	15,512	-0.01%
2020/06/12	0	0.00	1	17.20	17.30	-1	15,609	-0.01%
2020/06/11	4	17.73	7	17.71	17.30	-3	15,744	-0.02%
2020/06/10	0	0.00	1	17.70	17.65	-1	15,764	-0.01%
2020/06/09	0	0.00	7	17.70	17.60	-7	16,126	-0.04%
2020/06/08	1	17.65	6	17.55	17.55	-5	16,280	-0.03%
2020/06/05	0	0.00	1	17.50	17.45	-1	16,207	-0.01%
2020/06/04	0	0.00	0	17.40	17.45	0	16,262	0.00%
2020/06/03	0	0.00	87	17.35	17.35	-87	16,251	-0.54%
2020/06/02	86	17.05	51	17.02	17.15	35	16,183	0.22%
2020/06/01	71	17.06	16	17.05	17.10	55	16,038	0.34%
2020/05/26	0	0.00	2	16.35	16.30	-2	15,413	-0.01%
2020/05/25	2	16.05	2	16.05	16.05	0	15,450	0.00%
2020/05/22	2	16.20	1	16.10	16.10	1	15,429	0.01%
2020/05/21	2.2	16.45	2	16.45	16.45	0.2	15,368	0.00%
2020/05/19	2	16.25	2	16.50	16.35	0	15,315	0.00%
2020/05/15	0	0.00	6	16.18	16.25	-6	15,331	-0.04%
2020/05/08	0	0.00	1	16.30	16.35	-1	14,951	-0.01%
2020/05/07	0	0.00	1	16.30	16.30	-1	14,869	-0.01%
2020/05/04	1	16.15	1	16.10	16.15	0	14,574	0.00%
2020/04/30	5	16.49	12	16.70	16.65	-7	14,464	-0.05%
2020/04/29	15	16.59	5	16.58	16.55	10	14,373	0.07%
2020/04/28	2	16.10	0	0.00	16.00	2	14,154	0.01%
2020/04/27	0	0.00	5	16.00	16.00	-5	14,380	-0.03%
2020/04/23	3	15.63	1	15.70	15.70	2	14,407	0.01%
2020/04/22	1	15.45	0	0.00	15.55	1	14,367	0.01%
2020/04/21	2	15.40	1	15.70	15.20	1	14,308	0.01%
2020/04/20	0	0.00	1	15.90	15.90	-1	14,128	-0.01%
2020/04/17	2	15.85	6	15.98	15.75	-4	14,085	-0.03%
2020/04/16	4	15.84	0	0.00	15.85	4	13,821	0.03%
2020/04/15	7	15.96	1	15.95	16.00	6	13,654	0.04%
2020/04/14	3	15.97	0	0.00	15.95	3	13,525	0.02%
2020/04/13	0	0.00	6	15.80	15.80	-6	13,339	-0.04%
2020/04/10	2	15.73	0	0.00	15.90	2	13,330	0.02%
2020/04/09	3	15.82	25	15.95	15.65	-22	13,285	-0.17%
2020/04/08	0	0.00	45.1	15.70	16.00	-45.1	13,136	-0.34%
2020/04/07	1	15.55	36	15.71	15.60	-35	12,947	-0.27%
2020/04/06	7	15.80	0	0.00	15.85	7	12,628	0.06%
2020/04/01	3	15.68	1	15.90	15.65	2	12,499	0.02%
2020/03/31	30	15.96	25	16.24	15.60	5	12,187	0.04%
2020/03/30	38	15.81	25	15.68	16.20	13	11,597	0.11%
2020/03/27	9	15.14	60	15.50	14.75	-51	10,745	-0.47%
2020/03/26	61	15.15	7	14.25	14.95	54	10,295	0.52%
2020/03/25	8	13.89	1	13.90	13.85	7	9,948	0.07%
2020/03/24	1	13.95	0	0.00	13.55	1	9,863	0.01%
2020/03/23	0	0.00	9	13.41	13.50	-9	9,963	-0.09%
2020/03/20	0	0.00	4	13.70	13.90	-4	9,900	-0.04%
2020/03/19	7	13.60	7	13.16	13.25	0	9,592	0.00%
2020/03/18	1	13.50	1	13.50	13.50	0	9,255	0.00%
2020/03/17	5	13.50	0	0.00	13.45	5	9,156	0.05%
2020/03/16	0	0.00	2.8	13.37	13.50	-2.8	8,949	-0.03%
2020/03/13	22	13.55	44	13.45	13.80	-22	8,760	-0.25%
2020/03/12	5	14.65	6	14.23	14.35	-1	8,347	-0.01%
2020/03/11	0	0.00	3	15.40	15.20	-3	8,053	-0.04%
2020/03/10	1	15.25	11.4	15.36	15.65	-10.4	7,986	-0.13%
2020/03/09	6	15.77	0	0.00	15.55	6	7,866	0.08%
2020/03/06	1.5	16.20	0	0.00	16.20	1.5	7,690	0.02%
2020/03/05	5	16.40	3	16.55	16.50	2	7,706	0.03%
2020/03/03	1	16.35	0	0.00	16.20	1	7,720	0.01%
2020/03/02	1	16.00	3	16.15	16.15	-2	7,749	-0.03%
2020/02/27	7	16.51	1	16.40	16.35	6	7,864	0.08%
2020/02/26	5	16.70	0	0.00	16.75	5	7,760	0.06%
2020/02/24	7	16.93	0.4	16.95	16.95	6.6	7,724	0.09%
2020/02/21	2	17.15	0.1	17.15	17.20	1.9	7,708	0.02%
2020/02/20	6	17.26	1	17.30	17.10	5	7,681	0.07%
2020/02/19	1	17.30	0	0.00	17.25	1	7,649	0.01%
2020/02/14	0	0.00	3	16.90	16.85	-3	7,627	-0.04%
2020/02/13	10	17.10	6	16.88	16.90	4	7,686	0.05%
2020/02/12	0.7	16.90	0	0.00	17.00	0.7	7,732	0.01%
2020/02/11	0	0.00	2	16.70	16.60	-2	7,745	-0.03%
2020/02/10	2	16.60	15	16.57	16.60	-13	7,928	-0.16%
2020/02/07	12	16.93	11	16.86	16.85	1	8,159	0.01%
2020/02/04	1	16.50	2	16.50	16.75	-1	8,100	-0.01%
2020/02/03	2	16.38	5	16.40	16.55	-3	8,082	-0.04%
2020/01/31	6	16.86	0	0.00	16.90	6	7,945	0.08%
2020/01/30	2	16.98	0	0.00	16.65	2	7,870	0.03%
2020/01/20	0	0.00	2	18.13	18.05	-2	7,565	-0.03%
2020/01/17	5	18.15	12	18.25	18.25	-7	7,540	-0.09%
2020/01/13	4	17.71	0	0.00	17.80	4	7,293	0.05%
2020/01/07	5	17.65	2	17.75	17.55	3	7,292	0.04%
2020/01/06	3	17.70	0	0.00	17.65	3	7,313	0.04%
2019/12/31	1	17.90	0	0.00	17.85	1	7,199	0.01%
2019/12/27	6	18.05	0	0.00	17.95	6	7,214	0.08%
2019/12/26	6	18.08	0	0.00	17.95	6	7,151	0.08%
2019/12/23	2	18.30	0	0.00	18.35	2	7,295	0.03%
2019/12/20	0	0.00	1.1	18.39	18.35	-1.1	7,408	-0.01%
2019/12/18	0	0.00	13	18.30	18.50	-13	7,956	-0.16%
2019/12/17	0	0.00	6	18.05	18.15	-6	7,730	-0.08%
2019/12/13	0	0.00	6	17.85	17.85	-6	7,682	-0.08%
2019/12/12	10	18.00	0	0.00	17.90	10	7,612	0.13%
2019/12/10	10	17.83	7	17.80	17.80	3	7,446	0.04%
2019/12/09	0	0.00	2	17.90	17.90	-2	7,409	-0.03%
2019/12/06	5	17.90	0	0.00	17.75	5	7,361	0.07%
2019/12/03	2	17.90	6	17.80	17.85	-4	7,701	-0.05%
2019/12/02	6	17.76	0	0.00	17.70	6	7,742	0.08%
2019/11/28	0	0.00	2	18.20	18.20	-2	7,675	-0.03%
2019/11/27	4	18.35	0	0.00	18.25	4	7,770	0.05%
2019/11/26	1	18.05	0	0.00	18.30	1	7,697	0.01%
2019/11/21	0	0.00	0.1	17.90	17.90	-0.1	7,521	0.00%
2019/11/15	1	18.10	0	0.00	17.90	1	7,580	0.01%
2019/11/14	0	0.00	1	17.85	17.90	-1	7,562	-0.01%
2019/11/11	2	17.88	0	0.00	17.95	2	7,732	0.03%
2019/11/08	1	18.35	10	18.35	18.30	-9	7,879	-0.11%
2019/11/07	3	18.43	0	0.00	18.25	3	7,890	0.04%
2019/11/06	4	18.63	9	18.56	18.55	-5	7,739	-0.06%
2019/11/05	10	18.25	0	0.00	18.30	10	7,498	0.13%
2019/11/04	1	18.15	0	0.00	18.20	1	7,516	0.01%
2019/10/31	1	17.95	0	0.00	17.80	1	7,612	0.01%
2019/10/30	2	18.00	0	0.00	17.90	2	7,619	0.03%
2019/10/29	0	0.00	1	18.00	18.10	-1	7,644	-0.01%
2019/10/24	1	17.85	0	0.00	18.00	1	7,675	0.01%
2019/10/23	0	0.00	2	18.00	17.85	-2	7,837	-0.03%
2019/10/17	0	0.00	1	17.60	17.80	-1	7,672	-0.01%
2019/10/16	1	17.55	0	0.00	17.60	1	7,645	0.01%
2019/10/14	1	17.60	0	0.00	17.70	1	7,698	0.01%
2019/10/09	1	17.35	0.2	17.30	17.30	0.8	7,646	0.01%
2019/10/08	0	0.00	3	17.50	17.45	-3	7,639	-0.04%
2019/10/03	21	17.38	21	17.40	17.35	0	7,655	0.00%
2019/10/02	1	17.75	0	0.00	17.70	1	7,584	0.01%
2019/10/01	6	17.80	39	17.79	17.75	-33	7,574	-0.44%
2019/09/27	17	17.96	6	17.80	17.80	11	7,568	0.15%
2019/09/25	8	18.20	14	18.24	18.20	-6	7,501	-0.08%
2019/09/24	100	18.62	16	18.56	18.55	84	7,378	1.14%
2019/09/23	7	17.89	5	18.00	18.00	2	6,793	0.03%
2019/09/20	0	0.00	5	17.70	17.70	-5	6,664	-0.08%
2019/09/19	0	0.00	1	17.75	17.60	-1	6,585	-0.02%
2019/09/17	3	17.45	0	0.00	17.55	3	6,525	0.05%
2019/09/16	0	0.00	3	17.45	17.50	-3	6,598	-0.05%
2019/09/12	1	17.60	1	17.65	17.55	0	6,586	0.00%
2019/09/10	0	0.00	1	17.65	17.45	-1	6,644	-0.02%
2019/09/09	2.1	17.58	4	17.55	17.60	-1.9	6,671	-0.03%
2019/09/06	4	17.51	0	0.00	17.70	4	6,736	0.06%
2019/09/05	21	17.80	6	17.83	17.80	15	6,617	0.23%
2019/09/04	3	17.35	1	17.40	17.35	2	6,416	0.03%
2019/09/03	1	17.10	0	0.00	17.05	1	6,339	0.02%
2019/09/02	4	17.21	0.1	17.25	17.25	3.9	6,369	0.06%
2019/08/28	4	16.85	1	16.80	16.85	3	6,205	0.05%
2019/08/27	1	16.75	0	0.00	16.90	1	6,203	0.02%
2019/08/23	0	0.00	1	17.00	17.00	-1	6,179	-0.02%
2019/08/20	5	16.78	0	0.00	16.70	5	6,170	0.08%
2019/08/19	2	16.80	0	0.00	16.85	2	6,151	0.03%
2019/08/16	4	16.70	0	0.00	16.60	4	6,129	0.07%
2019/08/14	3	17.00	0	0.00	16.90	3	6,007	0.05%
2019/08/13	5	17.02	0	0.00	17.00	5	5,917	0.08%
2019/08/12	5	17.60	30	17.60	17.55	-25	5,757	-0.43%
2019/08/08	2	17.80	0	0.00	17.85	2	5,714	0.03%
2019/08/07	0	0.00	3	17.80	17.65	-3	5,715	-0.05%
2019/08/06	1	17.55	0	0.00	17.80	1	5,798	0.02%
2019/08/05	1	18.05	2	18.15	18.00	-1	5,839	-0.02%
2019/08/02	11	18.35	0	0.00	18.30	11	5,853	0.19%
2019/08/01	2	18.80	0	0.00	18.75	2	5,915	0.03%
2019/07/29	4	19.20	1	19.10	19.15	3	5,926	0.05%
2019/07/26	5	19.45	0	0.00	19.35	5	5,876	0.09%
2019/07/25	4	19.58	1	19.55	19.65	3	5,826	0.05%
2019/07/24	0	0.00	4	19.25	19.10	-4	5,685	-0.07%
2019/07/23	0	0.00	0.4	19.05	19.10	-0.4	5,699	-0.01%
2019/07/19	0	0.00	5	19.15	19.20	-5	5,743	-0.09%
2019/07/18	1	19.25	5	19.30	19.20	-4	5,781	-0.07%
2019/07/16	0	0.00	2	19.45	19.30	-2	5,854	-0.03%
2019/07/12	1	19.35	1	19.30	19.30	0	6,429	0.00%
2019/07/10	5	19.35	0.1	19.15	19.25	4.9	6,974	0.07%
2019/07/05	0	0.00	1	18.90	18.90	-1	7,145	-0.01%
2019/07/04	3	18.90	0	0.00	18.90	3	7,315	0.04%
2019/07/01	3	19.60	9	19.60	19.60	-6	7,367	-0.08%
2019/06/28	2	19.40	0	0.00	19.25	2	7,394	0.03%
2019/06/27	0	0.00	20	19.63	19.60	-20	7,429	-0.27%
2019/06/18	0	0.00	2	18.90	18.90	-2	7,610	-0.03%
2019/06/14	20	19.38	0	0.00	19.25	20	7,627	0.26%
2019/06/11	0	0.00	0.7	19.25	19.35	-0.7	7,637	-0.01%
2019/06/10	0	0.00	1	19.30	19.30	-1	7,630	-0.01%
2019/06/06	0	0.00	0.6	18.85	18.85	-0.6	7,598	-0.01%
2019/06/05	0	0.00	10	19.05	18.85	-10	7,673	-0.13%
2019/06/04	10	18.95	0	0.00	18.90	10	7,738	0.13%
2019/05/31	0	0.00	1.1	18.96	19.05	-1.1	7,899	-0.01%
2019/05/29	2	18.70	0	0.00	18.75	2	8,113	0.02%
2019/05/28	4	18.85	0.2	18.85	18.85	3.8	8,211	0.05%
2019/05/23	2	18.50	1	18.85	18.85	1	8,848	0.01%
2019/05/22	0	0.00	15	18.85	18.70	-15	8,874	-0.17%
2019/05/21	20	18.95	3	18.75	18.95	17	8,889	0.19%
2019/05/20	15	18.40	0	0.00	18.45	15	8,827	0.17%
2019/05/17	4.8	18.30	0	0.00	18.25	4.8	8,829	0.05%
2019/05/16	0	0.00	7	18.50	18.50	-7	8,916	-0.08%
2019/05/10	3	19.65	15	19.50	19.40	-12	8,869	-0.14%
2019/05/09	18	20.02	0	0.00	19.60	18	8,838	0.20%
2019/05/07	1	20.35	0	0.00	20.35	1	8,736	0.01%
2019/05/06	2	20.50	1	20.50	20.30	1	8,909	0.01%
2019/04/29	0	0.00	1	20.95	20.95	-1	8,767	-0.01%
2019/04/26	1	21.40	1	21.25	21.30	0	8,833	0.00%
2019/04/24	0	0.00	1	21.40	21.25	-1	8,935	-0.01%
2019/04/22	0.6	21.50	21	21.61	21.55	-20.4	8,885	-0.23%
2019/04/19	2	22.25	4	21.63	21.70	-2	8,836	-0.02%
2019/04/18	1	21.40	7	21.27	21.05	-6	8,467	-0.07%
2019/04/17	1	21.25	11	21.22	21.25	-10	8,329	-0.12%
2019/04/16	13	20.78	2	21.03	21.05	11	8,137	0.14%
2019/04/15	8	20.52	2.3	20.54	20.55	5.7	7,951	0.07%
2019/04/12	3	20.60	1	20.55	20.40	2	8,124	0.02%
2019/04/11	1	20.50	0	0.00	20.50	1	8,248	0.01%
2019/04/10	2	20.70	12	20.74	20.75	-10	8,183	-0.12%
2019/04/09	52.4	20.49	2	20.50	20.60	50.4	8,059	0.63%
2019/04/08	0	0.00	1	20.25	20.30	-1	7,955	-0.01%
2019/04/03	1	20.05	0	0.00	20.20	1	7,895	0.01%
2019/04/02	1	20.15	5	20.14	20.15	-4	7,890	-0.05%
2019/03/29	2	19.70	2	19.65	19.75	0	7,745	0.00%
2019/03/28	2	19.70	0	0.00	19.70	2	7,753	0.03%
2019/03/27	0	19.85	0	0.00	19.85	0	7,764	0.00%
2019/03/25	2	19.85	5	19.90	19.90	-3	7,955	-0.04%
2019/03/21	0	0.00	3	20.55	20.50	-3	7,981	-0.04%
2019/03/20	1	20.35	0	0.00	20.30	1	8,184	0.01%
2019/03/19	1	20.25	0	0.00	20.35	1	8,225	0.01%
2019/03/18	0	0.00	1	20.10	20.20	-1	8,200	-0.01%
2019/03/14	0	0.00	1	20.05	19.90	-1	8,183	-0.01%
2019/03/13	0	0.00	20	19.95	20.00	-20	8,286	-0.24%
2019/03/12	1	20.10	1	20.05	20.00	0	8,415	0.00%
2019/03/11	1	19.75	0	0.00	19.65	1	8,479	0.01%
2019/03/05	0	0.00	2	20.60	20.60	-2	9,017	-0.02%
2019/03/04	5	20.45	3	20.63	20.75	2	9,041	0.02%
2019/02/27	1	20.20	2	20.20	20.35	-1	8,915	-0.01%
2019/02/26	10	20.80	1	20.65	20.30	9	8,914	0.10%
2019/02/25	3	20.73	12	20.70	20.95	-9	8,753	-0.10%
2019/02/22	0	0.00	0.5	19.80	19.85	-0.5	8,433	-0.01%
2019/02/21	3	19.65	0	0.00	19.70	3	8,554	0.04%
2019/02/19	0	0.00	10	19.55	19.60	-10	8,692	-0.12%
2019/02/18	0	0.00	8	19.55	19.50	-8	8,990	-0.09%
2019/02/15	0	0.00	4	19.53	19.35	-4	9,457	-0.04%
2019/02/14	0	0.00	2	19.95	19.90	-2	9,590	-0.02%
2019/02/12	4	20.08	0	0.00	20.00	4	10,205	0.04%
2019/02/11	2	20.05	42	19.95	19.90	-40	10,569	-0.38%
2019/01/29	2	19.60	0	0.00	19.40	2	10,471	0.02%
2019/01/25	0	0.00	3	19.70	19.80	-3	10,622	-0.03%
2019/01/24	0	0.00	9.3	19.12	19.05	-9.3	10,546	-0.09%
2019/01/23	1	19.10	0	0.00	19.00	1	10,762	0.01%
2019/01/22	1	19.25	0	0.00	19.10	1	10,943	0.01%
2019/01/18	1	19.10	1	19.30	19.20	0	11,094	0.00%
2019/01/17	1	19.00	0	0.00	19.05	1	11,164	0.01%
2019/01/16	20	19.48	0	19.35	19.45	20	11,130	0.18%
2019/01/15	0	0.00	1	19.25	19.35	-1	11,149	-0.01%
2019/01/14	0	0.00	1	19.00	18.95	-1	11,258	-0.01%
2019/01/11	0	0.00	1	19.10	19.00	-1	11,422	-0.01%
2019/01/09	0	0.00	20	18.90	18.90	-20	11,595	-0.17%
2019/01/08	20	18.45	1	18.50	18.40	19	11,819	0.16%
2019/01/07	20	18.25	3	18.20	18.30	17	11,960	0.14%
2019/01/04	21	17.72	0	0.00	17.50	21	12,146	0.17%
2019/01/03	12	18.65	0	0.00	18.45	12	12,526	0.10%
2019/01/02	0	0.00	1	19.10	19.10	-1	12,451	-0.01%
2018/12/28	0	0.00	2.1	19.45	19.45	-2.1	12,592	-0.02%
2018/12/26	0	0.00	2	19.20	19.05	-2	13,213	-0.02%
2018/12/25	1	19.10	0	0.00	19.05	1	13,302	0.01%
2018/12/21	1	19.35	0	0.00	19.50	1	13,769	0.01%
2018/12/20	0	0.00	1	19.70	19.50	-1	13,784	-0.01%
2018/12/18	1	19.40	2	19.60	19.35	-1	13,710	-0.01%
2018/12/14	5	19.84	0	0.00	19.90	5	13,836	0.04%
2018/12/13	0	0.00	10	19.81	20.05	-10	13,765	-0.07%
2018/12/12	5	19.21	2	19.15	19.30	3	13,598	0.02%
2018/12/11	12	19.04	33	19.02	18.95	-21	13,847	-0.15%
2018/12/10	3	18.80	10	18.75	18.80	-7	13,956	-0.05%
2018/12/07	0	0.00	1	19.45	19.30	-1	14,041	-0.01%
2018/12/06	2	19.28	0	0.00	19.15	2	14,295	0.01%
2018/12/04	5	20.20	0	0.00	20.25	5	14,412	0.03%
2018/12/03	8	20.44	24	20.35	20.35	-16	14,552	-0.11%
2018/11/30	0	0.00	1	19.80	19.90	-1	14,641	-0.01%
2018/11/29	4	19.98	1	19.70	19.65	3	14,626	0.02%
2018/11/28	2	19.40	14	19.57	19.90	-12	14,497	-0.08%
2018/11/26	11	19.17	0	0.00	19.15	11	14,590	0.08%
2018/11/23	1	18.95	3	19.00	19.05	-2	15,038	-0.01%
2018/11/22	4	18.80	0	0.00	18.80	4	15,140	0.03%
2018/11/21	5	18.95	40	18.95	19.00	-35	15,164	-0.23%
2018/11/20	12	19.24	0	0.00	19.20	12	14,988	0.08%
2018/11/19	2	19.55	0	0.00	19.50	2	14,897	0.01%
2018/11/16	7	19.29	30.3	19.20	19.25	-23.3	14,806	-0.16%
2018/11/15	2	19.15	3	19.20	19.05	-1	14,769	-0.01%
2018/11/14	7	19.44	0	0.00	19.20	7	14,591	0.05%
2018/11/13	3	19.63	0	0.00	19.90	3	14,287	0.02%
2018/11/12	64	20.75	1	20.25	20.25	63	14,089	0.45%
2018/11/09	4	21.28	50	21.15	21.30	-46	13,921	-0.33%
2018/11/08	9	22.16	0	0.00	21.95	9	13,778	0.07%
2018/10/31	3	22.05	2	22.00	21.70	1	14,199	0.01%
2018/10/30	7	21.47	0	0.00	21.40	7	14,415	0.05%
2018/10/29	1	22.00	0	0.00	21.85	1	14,284	0.01%
2018/10/26	0	0.00	3	22.20	22.00	-3	14,302	-0.02%
2018/10/25	1	22.25	1	22.40	22.15	0	14,251	0.00%
2018/10/24	0	0.00	2	22.15	22.35	-2	14,170	-0.01%
2018/10/17	0	0.00	1	22.30	22.20	-1	14,170	-0.01%
2018/10/16	1	22.20	4	22.19	22.30	-3	14,157	-0.02%
2018/10/15	6	21.43	1	21.90	21.30	5	14,144	0.04%
2018/10/12	5	21.64	4	21.55	21.95	1	14,044	0.01%
2018/10/11	10	20.83	10	20.70	20.65	0	13,991	0.00%
2018/10/09	4	22.95	5	23.04	22.90	-1	13,915	-0.01%
2018/10/08	8	23.08	3	23.02	23.05	5	13,896	0.04%
2018/10/05	11	23.39	3	23.73	23.00	8	13,809	0.06%
2018/10/04	8	24.38	0	0.00	24.30	8	13,321	0.06%
2018/10/03	4	24.70	5	25.00	24.85	-1	13,325	-0.01%
2018/10/02	0	0.00	1	24.95	25.00	-1	13,709	-0.01%
2018/10/01	6	25.37	1	25.50	25.15	5	13,734	0.04%
2018/09/28	16	25.14	15	25.21	25.25	1	13,728	0.01%
2018/09/27	2	24.55	4	24.59	24.80	-2	13,726	-0.01%
2018/09/26	0	0.00	14	24.61	24.45	-14	14,032	-0.10%
2018/09/20	1	24.30	5	24.30	24.20	-4	14,229	-0.03%
2018/09/19	0	0.00	3.3	24.59	24.60	-3.3	14,378	-0.02%
2018/09/17	20	24.83	20	24.45	24.25	0	14,479	0.00%
2018/09/14	20	25.23	20	25.10	25.15	0	14,444	0.00%
2018/09/13	2	24.88	0	0.00	25.10	2	14,590	0.01%
2018/09/12	1	25.65	8	25.47	25.05	-7	14,540	-0.05%
2018/09/11	0	0.00	2	25.10	25.20	-2	14,647	-0.01%
2018/09/10	13	24.63	0	0.00	24.45	13	14,758	0.09%
2018/09/07	1	25.40	6	25.58	25.45	-5	14,927	-0.03%
2018/09/06	5	25.23	3	25.70	25.50	2	15,069	0.01%
2018/09/05	2	25.45	1	25.70	25.05	1	15,219	0.01%
2018/09/04	1	25.45	0	0.00	25.60	1	15,557	0.01%
2018/09/03	0	0.00	11	25.80	25.55	-11	16,098	-0.07%
2018/08/31	7	25.47	14	25.67	25.70	-7	16,409	-0.04%
2018/08/30	8	25.54	13	25.84	25.40	-5	17,822	-0.03%
2018/08/29	0	0.00	40	24.76	25.25	-40	19,322	-0.21%
2018/08/27	10	24.33	0	0.00	24.45	10	19,786	0.05%
2018/08/24	0	0.00	2	24.20	24.25	-2	19,893	-0.01%
2018/08/22	0	0.00	11	24.08	24.10	-11	20,547	-0.05%
2018/08/21	4	24.03	9	23.98	24.10	-5	20,793	-0.02%
2018/08/20	21	23.77	30	22.95	23.45	-9	21,008	-0.04%
2018/08/16	14	23.90	2	23.95	24.00	12	21,698	0.06%
2018/08/15	5	23.45	3	23.60	23.40	2	22,124	0.01%
2018/08/14	1	24.00	1	23.95	24.05	0	22,260	0.00%
2018/08/13	6	23.81	0	0.00	23.85	6	22,995	0.03%
2018/08/10	10	24.25	4	24.30	24.25	6	23,400	0.03%
2018/08/09	8	25.05	15	24.83	24.80	-7	23,656	-0.03%
2018/08/08	3	25.33	8	25.76	25.80	-5	23,356	-0.02%
2018/08/07	6	25.39	1	25.40	25.30	5	23,502	0.02%
2018/08/06	22	25.56	9	25.82	25.65	13	23,778	0.05%
2018/08/03	1	25.00	1	25.20	25.05	0	23,690	0.00%
2018/08/02	1	24.95	0	0.00	24.90	1	24,806	0.00%
2018/08/01	0	0.00	1	25.20	25.25	-1	26,184	0.00%
2018/07/31	0	0.00	3	25.00	25.00	-3	26,382	-0.01%
2018/07/30	3	24.97	20	24.85	24.60	-17	26,498	-0.06%
2018/07/27	0	0.00	30	25.35	25.20	-30	26,437	-0.11%
2018/07/26	10	25.40	1	25.50	25.50	9	26,634	0.03%
2018/07/25	0	0.00	3.4	25.70	25.65	-3.4	26,737	-0.01%
2018/07/24	5	25.55	3	25.57	25.50	2	26,884	0.01%
2018/07/23	10	25.70	13	25.35	25.45	-3	26,989	-0.01%
2018/07/20	4	25.60	3	26.05	25.35	1	27,194	0.00%
2018/07/19	4	25.16	3	25.20	25.30	1	27,230	0.00%
2018/07/18	2	25.13	5	25.18	25.25	-3	27,361	-0.01%
2018/07/17	8	25.08	18	25.39	25.25	-10	27,343	-0.04%
2018/07/16	4	24.50	0	0.00	24.40	4	27,309	0.01%
2018/07/11	7	24.17	2	24.20	24.20	5	28,503	0.02%
2018/07/10	31	24.63	13	24.45	24.50	18	28,536	0.06%
2018/07/09	2	23.25	0	0.00	23.20	2	28,183	0.01%
2018/07/06	14	22.84	1	23.05	22.85	13	28,257	0.05%
2018/07/05	3	23.10	0	0.00	22.95	3	28,403	0.01%
2018/07/04	12	23.65	5	23.70	23.50	7	28,537	0.02%
2018/07/03	23	24.26	17	24.25	24.00	6	28,588	0.02%
2018/07/02	0	0.00	1	24.85	24.60	-1	29,015	0.00%
2018/06/29	1	24.85	0	0.00	24.90	1	29,094	0.00%
2018/06/28	13	24.32	42	24.40	24.25	-29	28,979	-0.10%
2018/06/27	15	25.27	0	0.00	24.80	15	29,066	0.05%
2018/06/26	10	24.98	0	0.00	25.25	10	29,303	0.03%
2018/06/25	25	25.28	4	25.18	25.20	21	29,401	0.07%
2018/06/22	32	25.89	0	0.00	25.75	32	29,380	0.11%
2018/06/21	0	0.00	4.3	26.30	26.35	-4.3	29,674	-0.01%
2018/06/20	6.5	26.30	18	26.61	26.30	-11.5	30,312	-0.04%
2018/06/19	14	26.53	4	26.48	26.40	10	31,014	0.03%
2018/06/15	10	26.30	17	26.28	26.65	-7	31,194	-0.02%
2018/06/14	10	26.30	3	26.37	26.05	7	31,077	0.02%
2018/06/13	12	26.05	1	26.30	26.35	11	31,254	0.04%
2018/06/12	19	26.66	2	26.73	26.40	17	31,401	0.05%
2018/06/11	1	27.10	0	0.00	27.30	1	31,875	0.00%
2018/06/08	7	26.99	0	0.00	26.80	7	31,987	0.02%
2018/06/07	51	28.02	32	27.86	27.55	19	31,684	0.06%
2018/06/06	9	26.59	59.7	26.63	27.30	-50.7	30,557	-0.17%
2018/06/05	29	25.22	17	25.42	25.10	12	29,149	0.04%
2018/06/04	10	24.70	3	24.72	24.85	7	29,884	0.02%
2018/06/01	2	24.55	10	24.60	24.50	-8	31,306	-0.03%
2018/05/31	2	24.65	0	0.00	24.55	2	31,921	0.01%
2018/05/30	5	23.97	0	0.00	23.90	5	31,795	0.02%
2018/05/29	13	24.07	0	0.00	24.50	13	32,371	0.04%
2018/05/28	2	24.70	34	24.69	24.55	-32	32,477	-0.10%
2018/05/25	4	25.24	3	25.35	25.00	1	32,430	0.00%
2018/05/24	5	24.94	2	25.05	25.05	3	32,109	0.01%
2018/05/23	4	25.51	12	25.25	25.20	-8	32,225	-0.02%
2018/05/22	1	24.70	1	24.90	24.90	0	32,719	0.00%
2018/05/21	18	25.06	46	25.02	24.90	-28	33,058	-0.08%
2018/05/18	15	24.28	16	24.11	24.10	-1	32,724	0.00%
2018/05/17	20	24.00	24	24.15	23.90	-4	33,086	-0.01%
2018/05/16	0	0.00	1	23.60	23.90	-1	33,095	0.00%
2018/05/15	5	23.92	4	23.85	23.70	1	33,724	0.00%
2018/05/14	6	23.57	0	0.00	23.65	6	34,854	0.02%
2018/05/11	8	23.36	0.7	23.20	23.20	7.3	35,683	0.02%
2018/05/10	28	23.86	9	24.05	23.70	19	36,615	0.05%
2018/05/09	10	23.04	67	23.61	23.70	-57	35,934	-0.16%
2018/05/08	6	21.58	6	21.40	21.55	0	35,828	0.00%
2018/05/07	14	22.09	0.9	21.70	21.70	13.1	36,142	0.04%
2018/05/03	1	22.10	0	0.00	22.00	1	38,695	0.00%
2018/05/02	3	22.80	0	0.00	22.80	3	40,962	0.01%
2018/04/27	11	22.50	0	0.00	22.50	11	48,572	0.02%
2018/04/26	9	23.02	4	22.53	22.35	5	51,511	0.01%
2018/04/25	2	23.28	4	22.98	23.00	-2	53,404	0.00%
2018/04/24	12	22.62	1	22.60	22.75	11	53,773	0.02%
2018/04/23	2	23.43	5	23.40	23.20	-3	54,996	-0.01%
2018/04/20	29	23.77	23	23.44	24.00	6	55,086	0.01%
2018/04/19	13	23.79	31	23.67	23.65	-18	55,136	-0.03%
2018/04/18	13	22.00	9	22.19	22.00	4	54,676	0.01%
2018/04/17	5	22.06	16	22.19	21.90	-11	54,983	-0.02%
2018/04/16	1	22.50	3.4	22.63	22.45	-2.4	55,257	0.00%
2018/04/13	10	22.84	4	22.94	22.90	6	55,603	0.01%
2018/04/12	11	22.97	0	0.00	23.05	11	56,910	0.02%
2018/04/11	22	22.91	1	23.20	23.25	21	57,066	0.04%
2018/04/10	5	22.68	21	22.60	22.55	-16	57,323	-0.03%
2018/04/09	20	23.35	5	23.72	23.00	15	57,403	0.03%
2018/04/03	8	23.49	18	23.56	23.70	-10	57,437	-0.02%
2018/04/02	12	24.36	0	0.00	24.30	12	57,245	0.02%
2018/03/31	0.2	24.70	0	0.00	24.70	0.2	58,207	0.00%
2018/03/30	4	24.81	10	24.65	24.85	-6	58,862	-0.01%
2018/03/29	16	24.38	3	24.27	24.20	13	59,383	0.02%
2018/03/28	6	24.58	4	24.80	24.30	2	61,565	0.00%
2018/03/27	18	25.06	4	25.08	24.85	14	62,658	0.02%
2018/03/26	5	24.80	15	24.99	24.60	-10	62,444	-0.02%
2018/03/23	20	25.15	24	25.29	24.85	-4	61,998	-0.01%
2018/03/22	6	26.48	5	26.79	26.10	1	61,298	0.00%
2018/03/21	15	26.75	23	26.89	26.85	-8	60,268	-0.01%
2018/03/20	3	26.52	3	26.60	26.45	0	59,976	0.00%
2018/03/19	10	27.15	15	26.96	26.85	-5	59,840	-0.01%
2018/03/16	103	26.84	21	26.51	26.75	82	59,429	0.14%	大買/
2018/03/15	10	26.76	10	26.81	26.70	0	59,000	0.00%
2018/03/14	29	26.43	25	26.45	26.20	4	58,663	0.01%
2018/03/13	24	25.98	1	26.00	26.00	23	58,262	0.04%
2018/03/12	4	25.78	3	25.85	25.70	1	58,481	0.00%
2018/03/09	14	26.20	3	26.43	26.10	11	58,214	0.02%
2018/03/08	61	26.35	65	26.36	25.80	-4	57,845	-0.01%
2018/03/07	25	25.79	31	26.02	27.05	-6	56,926	-0.01%
2018/03/06	16	25.01	12	25.02	25.00	4	55,757	0.01%
2018/03/05	1	24.50	1	24.85	24.40	0	55,642	0.00%
2018/03/02	1.2	25.02	3	25.12	24.85	-1.8	55,540	0.00%
2018/03/01	12	24.95	1	25.10	24.60	11	55,032	0.02%
2018/02/27	3	24.57	0.6	24.60	24.60	2.4	55,200	0.00%
2018/02/23	5	24.95	23	24.80	24.80	-18	55,496	-0.03%
2018/02/22	2	25.18	3	25.30	24.85	-1	56,286	0.00%
2018/02/21	7	24.39	0	0.00	24.40	7	55,960	0.01%
2018/02/12	7	24.65	10	24.08	24.10	-3	57,165	-0.01%
2018/02/09	10	24.04	8	24.23	24.65	2	57,772	0.00%
2018/02/08	14	24.89	6	24.50	24.50	8	59,115	0.01%
2018/02/07	10	25.57	2	25.60	24.70	8	59,361	0.01%
2018/02/06	15	25.31	7	25.04	24.70	8	60,524	0.01%
2018/02/05	9	26.31	79	25.34	26.50	-70	60,878	-0.11%
2018/02/02	82	26.55	6	26.63	26.05	76	60,074	0.13%
2018/02/01	12	27.44	1	27.65	27.35	11	58,900	0.02%
2018/01/31	18	27.96	19	27.74	27.65	-1	58,646	0.00%
2018/01/30	5	27.39	3	27.73	27.30	2	57,333	0.00%
2018/01/29	8	27.91	14	27.88	27.95	-6	56,799	-0.01%
2018/01/26	25	27.94	126	28.00	27.60	-101	56,122	-0.18%	大賣/鉅額交易
2018/01/25	80	28.54	37	28.34	27.95	43	53,998	0.08%
2018/01/24	22	29.95	42	30.21	30.15	-20	51,450	-0.04%
2018/01/23	70	31.40	91.3	32.24	29.80	-21.3	49,119	-0.04%
2018/01/22	97	31.61	83	31.15	32.20	14	43,535	0.03%
2018/01/19	69	28.59	57	28.90	29.30	12	40,471	0.03%
2018/01/18	15	27.47	5	27.45	27.20	10	38,265	0.03%
2018/01/17	53	26.82	69	26.85	27.20	-16	37,701	-0.04%
2018/01/16	15.4	26.07	19	26.14	26.15	-3.6	36,259	-0.01%
2018/01/15	1	26.10	23	26.33	25.85	-22	35,940	-0.06%
2018/01/12	6	25.71	35	25.97	26.00	-29	35,528	-0.08%
2018/01/11	84	25.20	24	25.79	25.70	60	35,145	0.17%
2018/01/10	32	25.22	20	25.75	25.10	12	34,678	0.03%
2018/01/09	2	25.80	28	25.39	25.25	-26	34,201	-0.08%
2018/01/08	34	25.61	61	25.65	25.65	-27	33,842	-0.08%
2018/01/05	5	24.30	32	24.18	24.30	-27	32,450	-0.08%
2018/01/04	8	24.42	25	24.51	24.20	-17	32,418	-0.05%
2018/01/03	19	23.64	3	23.70	24.10	16	31,918	0.05%
2018/01/02	21	24.03	22	23.89	23.85	-1	31,471	0.00%