宏碁 (2353)-凱基-土城券商分點個股進出

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

宏碁

(2353)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

宏碁 (2353)籌碼相關－凱基-土城券商分點個股進出

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

凱基-土城券商分點個股進出
凱基-土城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	10	36.75	0	0.00	36.45	10	13,787	0.07%
2024/12/16	10	36.90	1	37.45	36.70	9	13,715	0.07%
2024/12/13	17	36.89	0	0.00	36.85	17	13,604	0.12%
2024/12/12	1	38.85	0	0.00	38.15	1	13,345	0.01%
2024/12/10	3	39.37	3	39.70	39.00	0	13,558	0.00%
2024/12/09	1	39.60	2	39.43	39.50	-1	13,519	-0.01%
2024/12/06	1	38.50	0	0.00	38.55	1	13,431	0.01%
2024/12/04	1	38.25	0	0.00	38.65	1	13,751	0.01%
2024/12/02	0.1	38.40	0	0.00	38.45	0.1	13,791	0.00%
2024/11/29	0	0.00	5	37.75	37.85	-5	13,723	-0.04%
2024/11/26	0	0.00	3	38.55	38.75	-3	13,968	-0.02%
2024/11/25	0	0.00	4	37.65	38.10	-4	14,010	-0.03%
2024/11/22	2	37.25	9	37.35	37.05	-7	14,228	-0.05%
2024/11/21	0	0.00	3	37.25	37.15	-3	14,222	-0.02%
2024/11/20	1.1	37.71	0	0.00	37.80	1.1	14,170	0.01%
2024/11/18	10	38.00	0.1	38.05	37.65	10	14,197	0.07%
2024/11/14	2	38.33	0	0.00	37.55	2	14,214	0.01%
2024/11/13	4	38.25	5	38.38	38.25	-1	14,076	-0.01%
2024/11/12	15.7	38.61	3	38.77	38.40	12.7	14,118	0.09%
2024/11/11	7	39.64	3	39.77	39.60	4	13,953	0.03%
2024/11/08	26	41.24	6	40.58	40.40	20	13,791	0.15%
2024/11/07	0	0.00	2	41.58	41.90	-2	13,910	-0.01%
2024/11/06	6	41.20	26	41.49	41.10	-20	14,059	-0.14%
2024/11/05	0	0.00	1	40.95	40.95	-1	14,262	-0.01%
2024/11/04	10	40.10	1	40.10	40.10	9	14,676	0.06%
2024/11/01	3	39.60	3	39.72	40.05	0	15,325	0.00%
2024/10/30	7.2	41.03	5	40.40	40.45	2.2	15,464	0.01%
2024/10/25	3.5	41.36	0	0.00	41.30	3.5	16,053	0.02%
2024/10/22	0	0.00	1	42.00	42.10	-1	17,237	-0.01%
2024/10/21	1	41.75	1	41.85	41.65	0	17,684	0.00%
2024/10/17	0.1	41.90	10	41.97	42.35	-10	18,154	-0.05%
2024/10/16	2	41.40	2	41.20	41.20	0	18,351	0.00%
2024/10/15	0	0.00	3.1	41.42	41.55	-3.1	18,297	-0.02%
2024/10/14	0	41.05	0	0.00	41.05	0	18,546	0.00%
2024/10/11	7	41.19	8	41.07	41.25	-1	18,866	-0.01%
2024/10/09	0	0.00	1	40.60	40.00	-1	19,284	-0.01%
2024/10/08	2	40.33	4	40.03	40.00	-2	20,430	-0.01%
2024/10/07	8	40.59	0	0.00	40.60	8	20,862	0.04%
2024/10/04	5.1	41.53	2	41.43	40.65	3.1	20,841	0.01%
2024/10/01	1.1	42.12	5	42.33	42.25	-3.9	20,684	-0.02%
2024/09/30	7	41.32	0	0.00	40.80	7	20,454	0.03%
2024/09/27	0	0.00	5	42.11	41.65	-5	20,418	-0.02%
2024/09/26	0	0.00	2.5	42.67	41.85	-2.5	20,576	-0.01%
2024/09/25	7	42.23	0	0.00	42.00	7	20,870	0.03%
2024/09/24	0	0.00	1	41.85	42.00	-1	21,104	0.00%
2024/09/20	4	42.60	8	42.46	42.10	-4	22,137	-0.02%
2024/09/19	0	0.00	4	42.16	42.15	-4	22,476	-0.02%
2024/09/18	2	41.85	0	0.00	41.30	2	22,938	0.01%
2024/09/12	0	0.00	7.2	41.62	41.55	-7.2	25,019	-0.03%
2024/09/11	7.6	40.68	1	40.75	40.50	6.6	25,409	0.03%
2024/09/10	0.1	41.60	0	0.00	41.00	0.1	25,631	0.00%
2024/09/09	1.1	41.08	2	41.45	41.75	-1	25,892	0.00%
2024/09/06	2.5	41.27	3	41.85	42.10	-0.6	26,355	0.00%
2024/09/05	3.1	41.55	0	0.00	40.80	3.1	26,514	0.01%
2024/09/04	3.3	41.12	4	41.58	41.50	-0.7	26,720	0.00%
2024/09/03	2.1	43.55	3	43.68	43.55	-0.9	26,947	0.00%
2024/09/02	2	43.65	2	43.50	43.50	0	27,411	0.00%
2024/08/30	2	43.90	3	43.77	43.75	-1	28,068	0.00%
2024/08/29	4	43.45	0	0.00	43.55	4	28,821	0.01%
2024/08/28	2	44.33	1.1	44.58	44.30	0.9	29,565	0.00%
2024/08/27	9	44.57	13	44.53	44.70	-4	30,426	-0.01%
2024/08/26	33	44.01	36	44.82	44.80	-3	31,416	-0.01%
2024/08/23	1	42.45	0	0.00	43.05	1	32,650	0.00%
2024/08/22	9	43.57	8	43.39	43.15	1	34,160	0.00%
2024/08/21	4	43.35	5.1	43.07	43.05	-1.1	36,564	0.00%
2024/08/20	2	43.38	2	43.30	43.15	0	38,991	0.00%
2024/08/16	3	42.95	5	42.82	42.80	-2	46,142	0.00%
2024/08/14	0	0.00	4	42.45	42.10	-4	46,572	-0.01%
2024/08/12	8.1	42.51	13	42.26	42.30	-5	47,072	-0.01%
2024/08/09	21	42.40	7	42.00	42.00	14	48,152	0.03%
2024/08/08	5	42.45	1	42.70	42.30	4	49,473	0.01%
2024/08/07	19	41.79	29	41.38	42.55	-10	49,454	-0.02%
2024/08/06	11.1	39.59	10.7	39.96	40.00	0.4	49,534	0.00%
2024/08/05	164.2	40.53	18	40.46	40.30	146.2	49,374	0.30%	大買/鉅額交易
2024/08/02	202	44.31	27	44.47	44.75	175	48,839	0.36%	大買/鉅額交易
2024/08/01	1	44.85	2	44.70	45.80	-1	48,888	0.00%
2024/07/31	9	43.91	0	0.00	43.85	9	49,339	0.02%
2024/07/30	205.1	43.62	0.2	43.25	44.20	204.9	49,437	0.41%	大買/鉅額交易
2024/07/29	1.1	44.71	0	0.00	44.35	1.1	49,484	0.00%
2024/07/26	0.1	45.30	1	45.20	45.50	-0.9	49,374	0.00%
2024/07/23	9.2	46.52	12	46.33	46.00	-2.8	49,246	-0.01%
2024/07/22	10	45.09	9.3	45.49	46.20	0.7	48,979	0.00%
2024/07/19	8.1	46.72	8.5	46.14	46.20	-0.5	48,629	0.00%
2024/07/18	6	46.76	0	0.00	47.10	6	48,556	0.01%
2024/07/17	3.1	47.29	2	47.50	46.90	1.1	48,432	0.00%
2024/07/16	6	47.37	8	47.42	47.35	-2	48,375	0.00%
2024/07/15	11	47.46	10.1	47.17	47.25	0.9	49,092	0.00%
2024/07/12	20.1	47.74	16	47.49	47.70	4.1	49,054	0.01%
2024/07/11	44.1	47.57	13	48.11	47.70	31.1	49,318	0.06%
2024/07/10	26	47.39	20	48.08	46.80	6	49,608	0.01%
2024/07/09	24.2	46.43	12	45.90	45.75	12.2	49,149	0.02%
2024/07/08	18	46.97	6	47.05	47.15	12	50,524	0.02%
2024/07/05	1	47.50	3	47.30	47.30	-2	52,190	0.00%
2024/07/04	2	47.35	0	0.00	47.10	2	52,975	0.00%
2024/07/02	4.1	46.78	2	46.90	46.80	2.1	53,116	0.00%
2024/07/01	4	47.68	3	47.70	47.45	1	52,997	0.00%
2024/06/27	12.1	46.28	0	0.00	46.95	12.1	52,629	0.02%
2024/06/26	6	46.72	2	46.35	46.40	4	52,297	0.01%
2024/06/25	2.1	46.81	0	0.00	46.80	2.1	52,079	0.00%
2024/06/24	8	47.15	1	47.35	47.00	7	51,749	0.01%
2024/06/21	9	48.06	3	48.08	48.10	6	51,674	0.01%
2024/06/20	30.1	48.00	1	47.85	47.95	29.1	51,539	0.06%
2024/06/19	11	49.68	5	49.85	49.50	6	52,362	0.01%
2024/06/18	29	49.71	8	49.63	49.40	21	52,192	0.04%
2024/06/17	2.6	50.19	4	50.70	50.50	-1.4	52,051	0.00%
2024/06/14	9.1	49.73	4	49.73	49.80	5.1	52,187	0.01%
2024/06/13	27.2	49.99	16	50.05	50.10	11.2	52,203	0.02%
2024/06/12	9	48.87	8	48.96	48.80	1	52,292	0.00%
2024/06/07	18	50.29	14	49.65	49.65	4	52,480	0.01%
2024/06/06	24	50.74	13	50.48	50.60	11	52,924	0.02%
2024/06/05	1.1	50.77	9	50.83	50.50	-7.9	52,697	-0.01%
2024/06/04	21.2	51.75	14	51.64	51.20	7.2	52,456	0.01%
2024/06/03	11.2	53.05	8	52.61	52.50	3.2	51,916	0.01%
2024/05/31	27	53.09	5.1	52.84	52.90	21.9	51,178	0.04%
2024/05/30	25.4	53.20	10	52.55	52.50	15.4	50,400	0.03%
2024/05/29	28	55.40	15.3	53.91	53.70	12.8	50,366	0.03%
2024/05/28	19.1	56.71	21	56.58	56.40	-1.9	48,942	0.00%
2024/05/27	10.1	59.18	9.5	59.17	58.50	0.6	48,325	0.00%
2024/05/24	40.1	56.42	30.8	56.48	57.50	9.3	46,138	0.02%
2024/05/23	51	54.38	26	54.08	53.30	25	43,788	0.06%
2024/05/22	5.1	52.60	45.1	52.54	53.00	-40	39,986	-0.10%
2024/05/21	3	48.38	8	48.71	48.25	-5	37,627	-0.01%
2024/05/20	6	48.15	7	48.34	48.25	-1	37,654	0.00%
2024/05/17	2	47.38	0	0.00	48.15	2	37,949	0.01%
2024/05/16	0	0.00	3	48.32	47.80	-3	38,978	-0.01%
2024/05/15	6.2	49.35	15	49.73	48.05	-8.8	40,681	-0.02%
2024/05/14	13	48.59	18	49.61	48.90	-5	40,105	-0.01%
2024/05/13	5	47.30	2	47.73	47.75	3	38,589	0.01%
2024/05/10	5	47.48	3	47.75	47.80	2	38,891	0.01%
2024/05/09	3	47.45	9	47.72	47.35	-6	38,763	-0.02%
2024/05/08	12	47.20	10	47.15	47.15	2	38,867	0.01%
2024/05/07	5	47.56	23	47.05	47.15	-18	39,172	-0.05%
2024/05/06	8	47.28	11	47.13	47.50	-3	39,200	-0.01%
2024/05/03	0	0.00	2	45.85	45.50	-2	39,474	-0.01%
2024/05/02	22	44.47	10	44.65	44.65	12	39,962	0.03%
2024/04/30	8	45.75	9	45.39	45.15	-1	40,863	0.00%
2024/04/29	0	0.00	9	45.58	45.70	-9	41,306	-0.02%
2024/04/26	1	44.80	0	0.00	44.55	1	42,223	0.00%
2024/04/25	10	44.05	10.4	44.39	44.40	-0.4	42,869	0.00%
2024/04/24	6	44.15	4	44.30	44.80	2	43,457	0.00%
2024/04/23	5	43.64	10	43.71	43.50	-5	44,111	-0.01%
2024/04/22	2.1	43.64	1	43.65	43.35	1.1	44,887	0.00%
2024/04/19	28.1	43.87	27	43.79	43.80	1.1	45,475	0.00%
2024/04/17	27.4	45.41	33	45.17	45.05	-5.6	46,821	-0.01%
2024/04/16	23.3	46.14	1.5	45.78	45.50	21.8	47,117	0.05%
2024/04/15	13.6	47.64	10	48.06	47.55	3.6	48,005	0.01%
2024/04/12	28	49.34	28	49.18	48.50	0	49,431	0.00%
2024/04/11	34	48.96	24	48.98	51.00	10	48,813	0.02%
2024/04/10	8	47.63	34	47.76	47.15	-26	48,425	-0.05%
2024/04/09	0	0.00	16	46.72	46.80	-16	49,057	-0.03%
2024/04/08	1	45.70	0	0.00	46.05	1	50,667	0.00%
2024/04/03	3	46.25	3	46.05	46.10	0	52,684	0.00%
2024/04/02	5	46.49	8	46.58	46.70	-3	55,848	-0.01%
2024/04/01	17	46.44	12	46.40	46.30	5	58,445	0.01%
2024/03/29	8	46.20	15	46.64	46.80	-7	60,482	-0.01%
2024/03/28	6	46.75	9	46.63	46.65	-3	62,163	0.00%
2024/03/27	4	46.26	0	0.00	46.35	4	63,078	0.01%
2024/03/26	4.3	46.02	2	46.68	45.90	2.3	64,759	0.00%
2024/03/25	13	46.67	4	46.90	46.50	9	67,318	0.01%
2024/03/22	11	46.65	27	47.58	45.95	-16	68,500	-0.02%
2024/03/21	8	45.96	9	46.21	46.25	-1	67,717	0.00%
2024/03/20	1	45.55	6	45.73	45.90	-5	67,625	-0.01%
2024/03/19	4	45.33	3	45.57	45.15	1	67,501	0.00%
2024/03/18	14	45.46	6	45.24	45.85	8	67,544	0.01%
2024/03/15	8	46.15	3	45.98	45.85	5	67,351	0.01%
2024/03/14	3	45.92	0	0.00	45.90	3	66,910	0.00%
2024/03/13	4	46.74	0.4	46.41	46.50	3.7	66,791	0.01%
2024/03/12	20	47.00	21	46.37	47.05	-1	66,219	0.00%
2024/03/11	7	44.96	4	45.08	44.85	3	65,533	0.00%
2024/03/08	19	45.13	16	44.65	44.50	3	65,564	0.00%
2024/03/07	12	45.14	10	45.00	45.00	2	65,514	0.00%
2024/03/06	4	45.41	0	0.00	45.35	4	65,757	0.01%
2024/03/05	2	45.75	2	46.05	45.90	0	67,000	0.00%
2024/03/04	7	46.86	15	47.20	45.85	-8	67,670	-0.01%
2024/03/01	11	45.66	11	45.95	46.00	0	67,311	0.00%
2024/02/29	9.2	45.08	3	45.32	45.15	6.2	67,885	0.01%
2024/02/27	3.2	45.60	5	45.91	45.50	-1.8	67,753	0.00%
2024/02/26	1	46.10	5	45.85	45.80	-4	67,961	-0.01%
2024/02/23	33.2	46.42	10	46.66	45.75	23.2	68,310	0.03%
2024/02/22	15	47.50	6	47.43	46.85	9	68,397	0.01%
2024/02/21	3	46.92	3	46.93	47.25	0	67,928	0.00%
2024/02/20	7	47.09	18	47.17	47.40	-11	67,678	-0.02%
2024/02/19	29	47.53	15.3	47.85	47.40	13.7	67,310	0.02%
2024/02/16	16	48.27	32	48.25	48.65	-16	66,138	-0.02%
2024/02/15	3.3	45.80	0	0.00	46.00	3.3	64,378	0.01%
2024/02/05	0	0.00	5	46.35	46.30	-5	63,883	-0.01%
2024/02/02	68	46.97	69	47.26	45.95	-1	63,842	0.00%
2024/02/01	3	46.38	2	46.38	46.65	1	63,440	0.00%
2024/01/31	0.3	46.52	6	46.42	46.05	-5.7	63,363	-0.01%
2024/01/30	12	46.57	10	46.77	47.15	2	63,011	0.00%
2024/01/29	5	45.78	407	46.17	46.80	-402	62,674	-0.64%	大賣/鉅額交易
2024/01/26	20.2	46.24	2	46.65	45.70	18.2	62,502	0.03%
2024/01/25	35	47.31	32	47.30	47.60	3	61,620	0.00%
2024/01/24	5	48.26	21	48.07	47.35	-16	61,086	-0.03%
2024/01/23	7.1	46.29	5	46.82	47.20	2.1	59,932	0.00%
2024/01/22	33	46.80	26	47.02	46.75	7	59,384	0.01%
2024/01/19	5.1	45.31	11.1	45.81	45.95	-6	58,150	-0.01%
2024/01/18	14	45.35	11.1	45.11	45.00	2.9	57,405	0.01%
2024/01/17	19.1	45.18	18	44.97	44.75	1.1	56,682	0.00%
2024/01/16	21.1	46.21	7	46.90	45.70	14.1	55,827	0.03%
2024/01/15	20	46.68	5	46.94	46.25	15	54,900	0.03%
2024/01/12	22	47.04	15	47.32	47.00	7	54,194	0.01%
2024/01/11	12	47.68	10	47.90	48.40	2	52,960	0.00%
2024/01/10	8	47.60	6	47.69	47.20	2	52,393	0.00%
2024/01/09	13.2	48.49	30	49.63	47.80	-16.9	51,543	-0.03%
2024/01/08	45	49.66	29	49.89	48.45	16	49,739	0.03%
2024/01/05	27.1	49.29	17	48.87	48.25	10.1	47,699	0.02%
2024/01/04	20.2	49.94	22	49.49	49.00	-1.8	46,353	0.00%
2024/01/03	13.2	51.13	37	50.88	50.40	-23.9	45,139	-0.05%
2024/01/02	3.7	53.00	9	52.22	52.30	-5.3	43,601	-0.01%
2023/12/29	26	54.35	126	54.67	53.80	-100	41,984	-0.24%	大賣/
2023/12/28	66	54.51	48.7	54.85	54.00	17.3	40,026	0.04%
2023/12/27	21	53.23	27.6	53.12	54.20	-6.6	36,916	-0.02%
2023/12/26	10.5	49.08	16.9	49.28	50.60	-6.4	34,294	-0.02%
2023/12/25	20.4	48.59	14.2	48.98	49.00	6.3	32,111	0.02%
2023/12/22	21	45.08	16.4	44.93	45.30	4.6	30,108	0.02%
2023/12/21	41.4	44.34	31	44.18	44.65	10.4	28,900	0.04%
2023/12/20	28.5	42.41	64.3	43.13	44.60	-35.8	26,973	-0.13%
2023/12/19	55	40.40	38	40.47	40.70	17	23,896	0.07%
2023/12/18	1	38.60	28.3	38.78	38.90	-27.3	22,166	-0.12%
2023/12/15	0	0.00	5	37.04	37.00	-5	21,407	-0.02%
2023/12/14	2	37.65	2	37.30	37.30	0	21,252	0.00%
2023/12/13	0	0.00	8	37.13	37.05	-8	21,002	-0.04%
2023/12/12	5	36.05	10	36.30	36.10	-5	20,700	-0.02%
2023/12/11	0	0.00	46	35.76	35.75	-46	20,546	-0.22%
2023/12/08	0	0.00	23	35.22	35.20	-23	20,423	-0.11%
2023/12/07	2	34.95	3	34.95	34.85	-1	20,366	0.00%
2023/12/06	2	35.15	63	34.96	35.10	-61	20,439	-0.30%
2023/12/05	13	34.27	0.3	34.40	34.30	12.7	20,292	0.06%
2023/12/04	27	34.74	10	34.75	34.75	17	20,303	0.08%
2023/12/01	20	34.66	23	34.88	34.85	-3	20,171	-0.01%
2023/11/30	43	34.78	21	35.18	35.20	22	19,913	0.11%
2023/11/29	23	34.76	35	35.11	35.35	-12	18,575	-0.06%
2023/11/28	22	34.90	11	34.82	34.80	11	17,777	0.06%
2023/11/27	33	34.85	26	34.92	35.20	7	17,578	0.04%
2023/11/24	42	34.59	32	34.98	35.50	10	16,844	0.06%
2023/11/23	11	34.53	12	35.06	35.15	-1	16,121	-0.01%
2023/11/22	13	34.72	10	34.80	34.80	3	15,891	0.02%
2023/11/21	0	0.00	50	35.35	35.65	-50	15,694	-0.32%
2023/11/20	1	34.05	5	34.43	34.55	-4	15,468	-0.03%
2023/11/17	14	34.20	0	0.00	34.15	14	15,555	0.09%
2023/11/16	0	0.00	2	34.95	34.50	-2	15,680	-0.01%
2023/11/15	3	35.23	0	0.00	34.50	3	15,902	0.02%
2023/11/14	1	35.15	43	34.46	35.05	-42	16,116	-0.26%
2023/11/13	3	33.85	0	0.00	33.80	3	16,377	0.02%
2023/11/10	3	34.17	0	0.00	34.15	3	16,500	0.02%
2023/11/08	1	35.00	0	0.00	35.20	1	16,728	0.01%
2023/11/07	0	0.00	100	34.50	34.55	-100	16,693	-0.60%
2023/11/06	0	0.00	0.6	34.67	34.75	-0.6	17,010	0.00%
2023/11/03	2	34.50	0	0.00	34.35	2	17,369	0.01%
2023/11/02	0	0.00	1	34.35	34.65	-1	17,523	-0.01%
2023/11/01	1	33.80	0	0.00	33.70	1	17,844	0.01%
2023/10/30	0	0.00	1	34.70	34.65	-1	18,345	-0.01%
2023/10/27	0	0.00	1	35.70	35.10	-1	18,493	-0.01%
2023/10/23	1	34.95	0	0.00	34.80	1	19,840	0.01%
2023/10/20	10	34.80	11	35.22	35.20	-1	20,668	0.00%
2023/10/19	1	35.20	0	0.00	35.30	1	21,701	0.00%
2023/10/18	5	34.95	30	35.80	35.60	-25	22,237	-0.11%
2023/10/13	5	36.42	0	0.00	36.35	5	26,934	0.02%
2023/10/11	22	37.51	5	36.85	36.80	17	28,632	0.06%
2023/10/06	10	37.60	1	37.60	37.55	9	28,997	0.03%
2023/10/05	0	0.00	2.2	37.28	37.40	-2.2	29,107	-0.01%
2023/10/04	3	36.30	16	36.24	36.35	-13	29,153	-0.04%
2023/10/03	215	37.74	204.5	37.35	37.25	10.5	29,160	0.04%	大買/大賣/
2023/10/02	10.5	37.30	0	0.00	37.15	10.5	28,966	0.04%
2023/09/28	4	36.49	0	0.00	36.30	4	28,908	0.01%
2023/09/26	0	0.00	1	36.85	36.45	-1	29,000	0.00%
2023/09/25	0	0.00	10.2	36.80	36.65	-10.2	29,155	-0.03%
2023/09/21	3	36.20	0	0.00	36.35	3	29,661	0.01%
2023/09/18	1	37.30	0	0.00	37.10	1	30,633	0.00%
2023/09/15	5	38.03	2	38.00	37.95	3	31,275	0.01%
2023/09/14	0	0.00	4	37.65	37.80	-4	31,797	-0.01%
2023/09/08	3	37.68	0	0.00	37.60	3	34,227	0.01%
2023/09/07	0	0.00	5	38.41	38.00	-5	34,428	-0.01%
2023/09/06	2	38.70	3	38.12	38.10	-1	34,547	0.00%
2023/09/05	12	37.91	14	37.99	38.30	-2	35,103	-0.01%
2023/09/04	5	37.00	10	37.45	37.45	-5	35,240	-0.01%
2023/08/30	5	36.40	0	0.00	36.40	5	36,357	0.01%
2023/08/29	1	35.85	0	0.00	36.20	1	38,069	0.00%
2023/08/28	11	35.55	10	35.50	35.75	1	38,088	0.00%
2023/08/25	2	36.55	0	0.00	36.25	2	38,075	0.01%
2023/08/24	0	0.00	21	38.50	38.00	-21	37,856	-0.06%
2023/08/23	2.3	37.70	8	37.63	37.70	-5.7	37,610	-0.02%
2023/08/22	3	37.90	1	37.65	37.60	2	37,597	0.01%
2023/08/21	6	38.68	4	38.71	37.95	2	37,491	0.01%
2023/08/18	3.1	37.32	20	37.38	37.40	-16.9	37,269	-0.05%
2023/08/17	22	37.87	26	38.08	38.55	-4	37,019	-0.01%
2023/08/16	13.5	36.97	3	37.07	37.70	10.5	36,644	0.03%
2023/08/15	1.5	37.18	12.3	37.11	37.05	-10.8	36,648	-0.03%
2023/08/14	6	36.29	3	36.20	36.20	3	36,458	0.01%
2023/08/11	0	0.00	1	35.90	36.45	-1	36,393	0.00%
2023/08/10	3	35.67	0	0.00	35.85	3	36,276	0.01%
2023/08/09	2	36.73	27	36.89	36.90	-25	36,050	-0.07%
2023/08/08	0.7	36.58	18	36.56	36.70	-17.3	35,944	-0.05%
2023/08/07	8.5	35.88	10	36.06	36.20	-1.5	35,735	0.00%
2023/08/04	3	35.15	2	35.20	34.80	1	35,442	0.00%
2023/08/02	1.1	34.30	7	33.90	33.95	-5.9	35,183	-0.02%
2023/08/01	7	34.40	1	34.45	34.60	6	34,950	0.02%
2023/07/31	5	35.15	9	35.49	35.00	-4	35,385	-0.01%
2023/07/28	4.1	35.34	3	35.35	35.75	1.1	35,027	0.00%
2023/07/27	21	36.04	39.6	36.27	35.85	-18.6	34,814	-0.05%
2023/07/26	0	0.00	11	36.75	36.80	-11	34,530	-0.03%
2023/07/25	7.2	37.37	26	37.13	37.05	-18.8	34,630	-0.05%
2023/07/24	30.6	36.76	32	37.16	37.05	-1.4	33,963	0.00%
2023/07/21	11	35.41	30	35.48	35.40	-19	33,023	-0.06%
2023/07/20	26.1	35.47	26	35.54	35.30	0.1	32,626	0.00%
2023/07/19	92.1	37.61	28	38.16	36.30	64.1	32,029	0.20%
2023/07/18	69.3	39.78	8	39.89	40.30	61.3	30,405	0.20%
2023/07/17	30	34.78	32.6	35.37	37.50	-2.6	27,760	-0.01%
2023/07/14	14	33.54	6	33.75	34.10	8	26,577	0.03%
2023/07/13	13	33.51	3	34.00	33.15	10	26,055	0.04%
2023/07/12	23	33.35	2	33.25	33.25	21	25,515	0.08%
2023/07/11	1	33.00	8	32.75	33.25	-7	25,373	-0.03%
2023/07/10	7	32.60	13	32.21	32.20	-6	25,123	-0.02%
2023/07/06	1	31.95	11	31.92	31.95	-10	25,040	-0.04%
2023/07/05	8	31.98	20	31.95	31.95	-12	24,911	-0.05%
2023/07/04	10	31.51	0	0.00	31.70	10	24,786	0.04%
2023/07/03	1	31.90	3	31.85	31.75	-2	24,736	-0.01%
2023/06/30	24	31.28	0.6	31.60	31.35	23.4	24,629	0.10%
2023/06/29	9	31.90	9	32.15	32.05	0	24,446	0.00%
2023/06/28	0.6	33.40	0	0.00	33.55	0.6	24,322	0.00%
2023/06/27	6	33.30	0	0.00	32.70	6	24,062	0.02%
2023/06/26	1	33.85	2.1	33.92	34.00	-1.1	23,764	0.00%
2023/06/21	0	0.00	7	33.44	33.70	-7	23,125	-0.03%
2023/06/20	0	0.00	1	32.35	32.65	-1	22,450	0.00%
2023/06/19	11.1	32.39	0	0.00	31.85	11.1	21,879	0.05%
2023/06/16	10	33.89	12	34.38	33.35	-2	20,873	-0.01%
2023/06/15	3	33.55	0	0.00	33.45	3	19,677	0.02%
2023/06/14	8	33.39	0	0.00	33.35	8	20,014	0.04%
2023/06/13	2	33.53	0	0.00	33.50	2	19,763	0.01%
2023/06/12	5	33.54	2	33.88	33.55	3	19,509	0.02%
2023/06/09	10	34.71	8	34.59	34.20	2	19,198	0.01%
2023/06/08	3	33.67	17	33.57	33.75	-14	18,551	-0.08%
2023/06/07	8	32.48	1	32.45	32.95	7	18,146	0.04%
2023/06/06	2	32.23	2	32.28	32.25	0	17,765	0.00%
2023/06/05	17	33.30	1	33.60	33.10	16	17,333	0.09%
2023/06/02	0	0.00	9.1	33.46	33.95	-9.1	16,220	-0.06%
2023/06/01	1	30.80	0	0.00	30.90	1	14,375	0.01%
2023/05/30	0	0.00	3	31.20	31.00	-3	13,858	-0.02%
2023/05/29	1	30.80	6	31.01	31.05	-5	13,730	-0.04%
2023/05/26	5	31.00	0	0.00	30.95	5	13,710	0.04%
2023/05/25	0	0.00	1	30.95	30.95	-1	13,509	-0.01%
2023/05/24	1	30.55	0	0.00	30.80	1	13,388	0.01%
2023/05/22	6	30.91	6	30.85	30.95	0	12,982	0.00%
2023/05/19	0	0.00	41	30.48	30.70	-41	12,731	-0.32%
2023/05/18	0	0.00	5	30.00	30.10	-5	12,518	-0.04%
2023/05/16	0	0.00	1	29.90	29.85	-1	12,230	-0.01%
2023/05/15	4	29.63	0	0.00	29.60	4	12,255	0.03%
2023/05/12	2	30.13	3	30.10	30.20	-1	12,121	-0.01%
2023/05/11	3	29.30	3.1	29.45	29.60	-0.1	11,788	0.00%
2023/05/09	0	0.00	4	29.15	29.30	-4	11,537	-0.03%
2023/05/08	1	28.65	0	0.00	28.90	1	11,530	0.01%
2023/05/05	4	28.66	20	28.15	28.20	-16	11,420	-0.14%
2023/05/03	0	0.00	3	30.65	30.75	-3	10,762	-0.03%
2023/05/02	2	30.25	0	0.00	30.65	2	10,836	0.02%
2023/04/28	2	30.23	14	30.13	30.25	-12	10,854	-0.11%
2023/04/25	0	0.00	6	29.34	29.00	-6	10,076	-0.06%
2023/04/24	0	0.00	3	29.50	29.40	-3	9,778	-0.03%
2023/04/19	1	30.00	0	0.00	29.80	1	9,330	0.01%
2023/04/18	0	0.00	2	29.45	29.30	-2	9,060	-0.02%
2023/04/14	0	0.00	5	28.60	28.95	-5	8,953	-0.06%
2023/04/13	0	0.00	1	29.00	29.00	-1	8,921	-0.01%
2023/04/11	0	0.00	1	28.90	28.95	-1	8,865	-0.01%
2023/03/31	0	28.30	1	28.55	28.15	-1	8,543	-0.01%
2023/03/29	1	28.25	0	0.00	28.30	1	8,479	0.01%
2023/03/24	10	27.80	0	0.00	28.00	10	8,554	0.12%
2023/03/23	0.1	27.75	4	27.80	27.95	-3.9	8,479	-0.05%
2023/03/22	1	27.75	0	0.00	27.75	1	8,458	0.01%
2023/03/20	0	0.00	1	27.05	27.05	-1	8,431	-0.01%
2023/03/17	0	0.00	3.1	26.72	27.00	-3.1	8,296	-0.04%
2023/03/10	0	0.00	7	25.75	25.80	-7	8,030	-0.09%
2023/03/09	2	25.90	1	25.70	25.85	1	8,040	0.01%
2023/03/06	10	25.70	1	25.70	25.70	9	8,181	0.11%
2023/02/24	0	0.00	11	25.80	25.35	-11	8,331	-0.13%
2023/02/23	3	25.95	0	0.00	25.85	3	8,330	0.04%
2023/02/21	1	25.45	0	0.00	25.60	1	8,493	0.01%
2023/02/20	0	0.00	5	25.70	25.70	-5	8,673	-0.06%
2023/02/17	0	0.00	5	25.75	25.75	-5	8,819	-0.06%
2023/02/14	1	25.50	0	0.00	25.35	1	9,252	0.01%
2023/02/10	0	0.00	40	25.35	25.15	-40	9,502	-0.42%
2023/02/09	0.1	25.45	10	25.50	25.55	-9.9	9,860	-0.10%
2023/02/08	50	25.40	0	0.00	25.45	50	9,936	0.50%
2023/02/06	2	25.10	0	0.00	25.00	2	9,915	0.02%
2023/02/01	11	24.55	11	24.75	25.00	0	9,696	0.00%
2023/01/13	0	0.00	50	24.05	24.05	-50	9,403	-0.53%
2023/01/10	0	0.00	1	24.45	24.00	-1	9,827	-0.01%
2023/01/09	0	0.00	20	24.25	24.40	-20	9,876	-0.20%
2023/01/05	20	24.05	2	24.05	24.00	18	10,073	0.18%
2022/12/30	0	0.00	2	23.70	23.55	-2	10,273	-0.02%
2022/12/29	0	0.00	5	23.30	23.45	-5	10,314	-0.05%
2022/12/22	2	23.25	0	0.00	23.10	2	11,338	0.02%
2022/12/16	11	23.00	0	0.00	23.05	11	11,468	0.10%
2022/12/15	1	23.35	0	0.00	23.30	1	11,449	0.01%
2022/12/13	41	23.24	0	0.00	23.00	41	11,561	0.35%
2022/12/07	0	0.00	1	23.35	23.35	-1	11,772	-0.01%
2022/12/05	2	24.20	24	24.00	23.90	-22	11,711	-0.19%
2022/12/01	2	24.90	2	25.00	24.75	0	11,711	0.00%
2022/11/25	1	24.85	0	0.00	24.55	1	11,708	0.01%
2022/11/23	0	0.00	6	24.65	24.75	-6	12,127	-0.05%
2022/11/21	5	24.40	0	0.00	24.50	5	12,190	0.04%
2022/11/17	0	0.00	3	24.70	24.90	-3	12,118	-0.02%
2022/11/16	0	0.00	19	24.63	24.55	-19	12,090	-0.16%
2022/11/14	1	24.50	0	0.00	24.70	1	12,240	0.01%
2022/11/11	20	24.55	15	24.45	24.60	5	11,985	0.04%
2022/11/09	0	0.00	1	24.25	24.20	-1	11,814	-0.01%
2022/11/08	14	24.11	1	23.90	24.05	13	11,774	0.11%
2022/11/07	1	24.20	0	0.00	24.20	1	11,679	0.01%
2022/11/01	0	0.00	3	22.20	22.25	-3	11,661	-0.03%
2022/10/25	7	21.69	0	0.00	21.90	7	12,017	0.06%
2022/10/24	5	21.90	0	0.00	21.75	5	12,207	0.04%
2022/10/20	0	0.00	2	21.70	22.40	-2	12,216	-0.02%
2022/10/19	0	0.00	2	22.30	22.10	-2	12,247	-0.02%
2022/10/14	0	0.00	4	21.95	22.05	-4	12,501	-0.03%
2022/10/12	0	0.00	1	21.50	21.50	-1	12,860	-0.01%
2022/10/07	1	22.00	0	0.00	21.80	1	13,152	0.01%
2022/10/04	2	22.10	0	0.00	22.05	2	13,425	0.01%
2022/10/03	2	21.95	0	0.00	21.85	2	13,375	0.01%
2022/09/19	0	0.00	1	21.90	21.80	-1	14,968	-0.01%
2022/09/15	1	22.00	1	22.05	21.95	0	14,933	0.00%
2022/09/14	1	21.95	1	22.00	21.85	0	14,906	0.00%
2022/09/12	5	21.98	6	22.14	22.20	-1	15,001	-0.01%
2022/09/08	1	20.80	0	0.00	21.75	1	15,116	0.01%
2022/09/07	1	20.75	0	0.00	20.75	1	15,052	0.01%
2022/09/06	1	21.20	7	21.30	21.20	-6	15,076	-0.04%
2022/09/05	3	21.65	0	0.00	21.55	3	15,100	0.02%
2022/09/02	1	21.70	0	0.00	21.55	1	15,288	0.01%
2022/09/01	1	21.85	8	22.00	21.85	-7	15,527	-0.05%
2022/08/31	1	21.85	0	0.00	22.00	1	15,604	0.01%
2022/08/30	2	21.93	0	0.00	21.95	2	15,461	0.01%
2022/08/29	1	21.95	0	0.00	21.85	1	15,487	0.01%
2022/08/26	3	22.20	0	0.00	22.40	3	15,373	0.02%
2022/08/25	4	22.24	1	22.20	22.20	3	15,417	0.02%
2022/08/23	2	22.15	0	0.00	22.10	2	16,405	0.01%
2022/08/19	1	22.10	0	0.00	22.15	1	16,406	0.01%
2022/08/15	1	22.00	0	0.00	21.95	1	16,994	0.01%
2022/08/12	6	21.80	0	0.00	22.00	6	17,177	0.03%
2022/08/11	20	22.08	4	22.11	21.95	16	17,193	0.09%
2022/08/10	10	21.85	5	22.11	21.75	5	17,253	0.03%
2022/08/09	4	22.49	6	22.53	22.50	-2	17,180	-0.01%
2022/08/08	0	0.00	6	22.43	22.45	-6	17,383	-0.03%
2022/08/05	2	21.98	1	21.90	21.80	1	17,509	0.01%
2022/08/04	1	22.20	2	22.35	22.20	-1	17,331	-0.01%
2022/08/03	0	0.00	3	22.15	22.05	-3	17,438	-0.02%
2022/08/02	2	22.25	0	0.00	22.35	2	17,472	0.01%
2022/07/25	3	22.90	0	0.00	23.05	3	17,436	0.02%
2022/07/22	2	22.60	0	0.00	22.65	2	17,447	0.01%
2022/07/18	0	0.00	10	21.95	21.55	-10	17,135	-0.06%
2022/07/15	2	22.00	1	21.90	22.10	1	17,009	0.01%
2022/07/13	10	22.00	4	22.25	22.15	6	16,853	0.04%
2022/07/12	0	0.00	1	21.45	21.40	-1	16,743	-0.01%
2022/07/08	1	21.35	0	0.00	21.70	1	16,631	0.01%
2022/07/07	3	20.73	1	21.60	21.55	2	16,493	0.01%
2022/07/06	3	20.73	3	20.62	20.65	0	16,402	0.00%
2022/07/04	0	0.00	1	21.15	21.05	-1	16,302	-0.01%
2022/07/01	2	21.40	0	0.00	20.95	2	16,323	0.01%
2022/06/30	2	22.03	0	0.00	21.70	2	16,202	0.01%
2022/06/29	9	25.44	0	0.00	25.30	9	15,654	0.06%
2022/06/28	6	25.97	0	0.00	26.00	6	15,300	0.04%
2022/06/27	4	26.18	0	0.00	26.10	4	15,148	0.03%
2022/06/24	1	26.30	0	0.00	26.00	1	14,983	0.01%
2022/06/22	0	0.00	3	26.35	26.35	-3	14,958	-0.02%
2022/06/20	4	26.38	0	0.00	26.00	4	15,110	0.03%
2022/06/15	3.1	27.25	0	0.00	27.20	3.1	15,461	0.02%
2022/06/13	2	27.40	1	27.50	27.40	1	15,968	0.01%
2022/06/10	7	28.03	0	0.00	27.95	7	15,936	0.04%
2022/06/08	0	0.00	0.1	28.65	28.55	-0.1	15,768	0.00%
2022/06/06	0	0.00	1	29.20	29.00	-1	15,801	-0.01%
2022/06/01	1	29.15	0	0.00	29.10	1	16,342	0.01%
2022/05/31	0	0.00	3.1	29.52	29.10	-3.1	16,348	-0.02%
2022/05/27	0	0.00	2	28.53	28.60	-2	15,414	-0.01%
2022/05/26	0	0.00	3	28.37	28.10	-3	15,438	-0.02%
2022/05/25	0	0.00	3	27.95	28.00	-3	15,938	-0.02%
2022/05/24	2	27.38	0	0.00	27.30	2	16,145	0.01%
2022/05/23	1	27.60	0	0.00	27.85	1	15,916	0.01%
2022/05/20	5	27.82	0	0.00	27.75	5	15,983	0.03%
2022/05/18	0	0.00	12	28.85	28.85	-12	15,992	-0.08%
2022/05/17	0	0.00	1	28.60	28.55	-1	16,185	-0.01%
2022/05/16	1	28.45	1.1	28.68	28.70	-0.1	16,149	0.00%
2022/05/13	0	0.00	2.1	28.18	28.35	-2.1	16,047	-0.01%
2022/05/11	0	0.00	2	27.60	28.05	-2	15,768	-0.01%
2022/05/10	1	27.45	0	0.00	28.00	1	15,708	0.01%
2022/05/06	2	28.00	1	28.05	28.25	1	15,722	0.01%
2022/05/05	2	28.50	0	0.00	28.55	2	15,754	0.01%
2022/05/03	1	27.60	1	27.90	28.00	0	16,052	0.00%
2022/04/28	3	27.45	0.1	27.20	27.70	3	16,666	0.02%
2022/04/27	1	26.90	0	0.00	26.85	1	16,632	0.01%
2022/04/25	1	27.10	0	0.00	27.10	1	16,637	0.01%
2022/04/22	1	27.95	1	27.95	27.90	0	16,405	0.00%
2022/04/20	1	28.20	0	0.00	28.20	1	16,345	0.01%
2022/04/19	1	28.50	0	0.00	28.20	1	16,326	0.01%
2022/04/15	11	28.11	0	0.00	28.10	11	16,347	0.07%
2022/04/11	2	29.15	0	0.00	28.85	2	17,054	0.01%
2022/04/08	0	0.00	2	28.95	29.00	-2	17,124	-0.01%
2022/04/07	4	28.83	6	29.00	28.30	-2	17,248	-0.01%
2022/04/06	4	29.26	0.2	29.30	29.30	3.9	16,977	0.02%
2022/04/01	1	29.60	0	0.00	29.65	1	16,911	0.01%
2022/03/31	2	30.00	0	0.00	29.95	2	16,836	0.01%
2022/03/30	0	0.00	1	30.15	30.25	-1	16,806	-0.01%
2022/03/29	41.2	30.05	0	0.00	30.05	41.2	16,823	0.24%
2022/03/24	3	30.40	0	0.00	30.30	3	17,077	0.02%
2022/03/23	0	0.00	2.1	30.80	30.75	-2.1	17,271	-0.01%
2022/03/22	0	0.00	0	30.50	30.60	0	17,285	0.00%
2022/03/21	2.7	30.34	14	30.35	30.30	-11.3	17,297	-0.07%
2022/03/18	0	0.00	1	30.15	30.30	-1	17,409	-0.01%
2022/03/17	7	29.46	17.1	29.49	29.65	-10.1	17,130	-0.06%
2022/03/16	129	29.35	6	29.56	29.70	123	16,828	0.73%	大買/鉅額交易
2022/03/15	0	0.00	3	29.00	29.05	-3	16,838	-0.02%
2022/03/14	0	0.00	4	28.89	29.25	-4	17,196	-0.02%
2022/03/11	0	0.00	4.1	28.71	28.80	-4.1	17,680	-0.02%
2022/03/10	1	28.25	1	28.45	28.55	0	18,467	0.00%
2022/03/09	3	27.50	0	0.00	27.55	3	19,983	0.02%
2022/03/08	0	0.00	1	27.20	27.20	-1	20,125	0.00%
2022/03/07	6	27.48	2	27.35	27.55	4	20,574	0.02%
2022/03/04	14	28.71	0	0.00	28.70	14	21,344	0.07%
2022/03/02	0	0.00	2	28.90	29.05	-2	21,585	-0.01%
2022/02/25	13	28.73	0	0.00	28.80	13	21,658	0.06%
2022/02/24	8	29.27	0	0.00	28.90	8	21,114	0.04%
2022/02/23	0	0.00	5	29.80	30.00	-5	20,981	-0.02%
2022/02/22	1	29.90	11	29.80	29.70	-10	21,035	-0.05%
2022/02/21	1	29.95	0	0.00	30.15	1	20,922	0.00%
2022/02/18	4	29.64	2.1	29.71	30.05	1.9	20,944	0.01%
2022/02/17	0	0.00	2	29.75	29.90	-2	20,761	-0.01%
2022/02/16	9	28.86	0	0.00	28.90	9	20,521	0.04%
2022/02/14	0	0.00	3	28.50	28.60	-3	20,458	-0.01%
2022/02/11	0	0.00	2	28.80	28.85	-2	20,402	-0.01%
2022/02/10	0	0.00	1	29.10	29.10	-1	20,500	0.00%
2022/02/09	5	28.85	0	0.00	28.85	5	20,550	0.02%
2022/02/08	6	28.72	0	0.00	28.75	6	20,599	0.03%
2022/01/26	13	28.43	0	0.00	28.35	13	20,693	0.06%
2022/01/25	2	28.75	0	0.00	28.50	2	20,611	0.01%
2022/01/24	2	29.10	0	0.00	29.45	2	20,243	0.01%
2022/01/21	13	29.72	2	29.38	29.50	11	20,024	0.05%
2022/01/20	0	0.00	1	30.55	30.50	-1	19,623	-0.01%
2022/01/19	1	30.55	2	30.73	30.70	-1	19,579	-0.01%
2022/01/18	5	30.60	0	0.00	30.50	5	19,477	0.03%
2022/01/17	1	30.35	5	30.45	30.45	-4	19,351	-0.02%
2022/01/14	9	30.24	10	30.15	30.35	-1	19,501	-0.01%
2022/01/13	14	30.57	28	30.55	30.60	-14	19,878	-0.07%
2022/01/12	3	30.17	3	30.22	30.15	0	20,179	0.00%
2022/01/11	10	30.35	3	30.48	30.45	7	20,198	0.03%
2022/01/10	0	0.00	4	30.05	30.25	-4	20,199	-0.02%
2022/01/07	6	30.15	4	30.13	30.10	2	20,249	0.01%
2022/01/06	86	30.35	1	30.35	30.45	85	20,079	0.42%
2022/01/05	2	30.95	10	30.84	31.05	-8	19,804	-0.04%
2022/01/04	53	30.15	1	30.40	30.25	52	19,260	0.27%
2022/01/03	200	30.28	3	30.20	30.10	197	19,172	1.03%	大買/鉅額交易
2021/12/30	6	30.35	14	30.30	30.45	-8	19,087	-0.04%
2021/12/29	0	0.00	4	30.10	30.15	-4	18,980	-0.02%
2021/12/28	0	0.00	2.1	30.00	30.15	-2.1	19,000	-0.01%
2021/12/27	0	0.00	1	29.85	29.90	-1	19,040	-0.01%
2021/12/24	10	29.80	0	0.00	29.85	10	19,192	0.05%
2021/12/22	11	30.06	0.4	30.05	30.05	10.6	19,262	0.06%
2021/12/21	0	0.00	2	30.05	30.00	-2	19,160	-0.01%
2021/12/20	2	29.85	4	29.96	30.05	-2	19,120	-0.01%
2021/12/17	1	29.65	1.2	29.59	30.00	-0.2	19,003	0.00%
2021/12/16	0	0.00	12	29.71	29.65	-12	18,754	-0.06%
2021/12/15	0	0.00	1.2	29.14	29.10	-1.2	18,693	-0.01%
2021/12/14	12.5	28.80	5	28.80	28.75	7.5	18,900	0.04%
2021/12/13	18	29.41	0	0.00	29.20	18	18,773	0.10%
2021/12/10	10	29.90	35	29.86	29.75	-25	18,637	-0.13%
2021/12/09	9	29.99	28	30.00	30.00	-19	18,531	-0.10%
2021/12/08	2	30.25	0	0.00	29.90	2	18,178	0.01%
2021/12/07	0	0.00	19	29.97	30.30	-19	17,659	-0.11%
2021/12/06	56	29.66	5	29.78	29.75	51	17,088	0.30%
2021/12/03	6	29.96	15	28.92	30.15	-9	16,450	-0.05%
2021/12/02	2	28.25	6	28.10	28.10	-4	14,780	-0.03%
2021/12/01	10	27.95	0	0.00	28.10	10	14,453	0.07%
2021/11/30	11	28.29	22	29.00	27.70	-11	13,765	-0.08%
2021/11/29	0	0.00	6	27.81	27.80	-6	12,761	-0.05%
2021/11/26	3	27.80	1	27.70	27.45	2	12,576	0.02%
2021/11/25	0	0.00	4	28.05	27.90	-4	12,391	-0.03%
2021/11/24	0	0.00	8	27.15	27.45	-8	12,229	-0.07%
2021/11/23	13	27.03	0	0.00	26.85	13	12,198	0.11%
2021/11/22	6	27.13	2	27.33	27.00	4	12,251	0.03%
2021/11/19	2	27.65	11	27.66	27.65	-9	12,030	-0.07%
2021/11/18	33	27.55	8	27.35	27.55	25	11,955	0.21%
2021/11/17	5	27.20	1	27.15	27.25	4	11,841	0.03%
2021/11/16	5	27.05	3	27.00	27.20	2	11,816	0.02%
2021/11/15	5	26.99	6	26.94	27.00	-1	11,945	-0.01%
2021/11/12	1	26.90	2	26.75	26.80	-1	12,130	-0.01%
2021/11/11	2	26.65	0	0.00	26.50	2	12,416	0.02%
2021/11/10	1	26.75	0	0.00	26.60	1	12,721	0.01%
2021/11/09	1	26.80	4	26.80	26.80	-3	12,982	-0.02%
2021/11/08	0	0.00	10	26.55	26.45	-10	13,086	-0.08%
2021/11/05	31	26.15	2	26.20	26.20	29	13,270	0.22%
2021/11/04	14	26.63	12	27.10	26.55	2	13,280	0.02%
2021/11/03	0	0.00	1	26.40	26.45	-1	13,223	-0.01%
2021/11/02	0	0.00	4	26.28	26.20	-4	13,522	-0.03%
2021/10/29	11	26.09	1	26.05	26.00	10	15,115	0.07%
2021/10/28	10	26.20	0	0.00	26.30	10	15,207	0.07%
2021/10/26	0	0.00	3	26.52	26.70	-3	15,520	-0.02%
2021/10/22	30	26.27	0	0.00	26.25	30	15,768	0.19%
2021/10/21	4	26.33	42	26.65	26.95	-38	15,767	-0.24%
2021/10/20	30	26.35	32	26.00	26.30	-2	15,744	-0.01%
2021/10/15	2	25.18	2	24.98	25.15	0	15,657	0.00%
2021/10/13	0	0.00	2	24.65	24.55	-2	15,907	-0.01%
2021/10/12	4	24.51	0	0.00	24.55	4	16,019	0.02%
2021/10/07	0	0.00	3	24.50	24.60	-3	16,316	-0.02%
2021/10/06	0	0.00	0	23.85	23.95	0	16,512	0.00%
2021/10/05	2	23.80	0	0.00	23.80	2	16,607	0.01%
2021/10/04	4	24.00	0	0.00	23.85	4	17,080	0.02%
2021/10/01	9	24.41	0	0.00	24.40	9	17,134	0.05%
2021/09/29	1	24.75	0	0.00	24.75	1	17,030	0.01%
2021/09/28	0	0.00	4	25.13	25.10	-4	17,096	-0.02%
2021/09/27	2	25.15	0	0.00	25.10	2	17,265	0.01%
2021/09/24	1	24.75	0	0.00	24.70	1	17,480	0.01%
2021/09/22	0	0.00	3	24.68	24.65	-3	18,388	-0.02%
2021/09/17	3	24.85	0	0.00	25.20	3	18,499	0.02%
2021/09/15	1	24.70	2	24.85	24.65	-1	18,389	-0.01%
2021/09/14	0	0.00	1	25.00	24.75	-1	18,494	-0.01%
2021/09/10	1	25.00	10	25.10	25.05	-9	19,364	-0.05%
2021/09/09	0	0.00	5	25.10	24.95	-5	19,723	-0.03%
2021/09/08	1	24.65	0	0.00	24.50	1	19,836	0.01%
2021/09/02	2	24.98	0	0.00	24.90	2	20,695	0.01%
2021/09/01	1	25.10	0	0.00	25.60	1	20,690	0.00%
2021/08/31	0.1	25.00	2	24.90	25.20	-2	20,680	-0.01%
2021/08/26	1.1	24.80	0	0.00	24.65	1.1	21,210	0.00%
2021/08/23	2	24.80	0	0.00	24.90	2	21,685	0.01%
2021/08/19	2	24.55	0	0.00	24.45	2	22,461	0.01%
2021/08/17	4.2	24.74	4	25.10	25.15	0.2	22,652	0.00%
2021/08/16	2	24.30	5	25.00	24.35	-3	22,447	-0.01%
2021/08/13	3	25.02	0	0.00	25.05	3	22,550	0.01%
2021/08/12	4	25.68	0	0.00	25.70	4	23,604	0.02%
2021/08/11	10	26.23	5	26.20	26.05	5	24,122	0.02%
2021/08/10	0	0.00	2	27.05	26.60	-2	24,619	-0.01%
2021/08/09	3	27.03	1	27.15	27.00	2	24,955	0.01%
2021/08/06	3	27.75	2	27.70	27.50	1	25,101	0.00%
2021/08/05	76.1	28.62	15	29.10	27.95	61.1	25,535	0.24%
2021/08/04	0	0.00	0.2	27.55	27.60	-0.2	25,263	0.00%
2021/08/02	0	0.00	1	27.40	27.75	-1	26,025	0.00%
2021/07/29	1	27.20	0	0.00	27.10	1	28,365	0.00%
2021/07/27	0	0.00	2	27.50	27.90	-2	29,142	-0.01%
2021/07/26	12	27.65	0	0.00	27.65	12	29,510	0.04%
2021/07/23	1	27.10	0	0.00	27.10	1	29,359	0.00%
2021/07/21	3.5	27.00	0	0.00	27.00	3.5	29,313	0.01%
2021/07/20	9.3	27.38	6.2	27.31	27.25	3.1	29,239	0.01%
2021/07/15	2	27.78	0	0.00	27.70	2	30,008	0.01%
2021/07/14	13.2	27.91	0	0.00	27.70	13.2	30,509	0.04%
2021/07/13	0.1	28.55	6	28.05	28.20	-5.9	31,107	-0.02%
2021/07/12	0.3	28.70	0	0.00	28.55	0.3	31,597	0.00%
2021/07/09	5.3	28.85	0.1	29.15	28.55	5.2	31,877	0.02%
2021/07/08	24	28.58	0.1	28.85	28.50	23.9	31,975	0.07%
2021/07/07	1	28.80	4	28.78	28.75	-3	32,364	-0.01%
2021/07/06	11	28.77	0	0.00	28.90	11	32,554	0.03%
2021/07/05	21	28.72	0	0.00	28.95	21	32,801	0.06%
2021/07/02	43	28.79	1	28.65	28.65	42	32,975	0.13%
2021/07/01	6	28.99	2	28.95	28.75	4	33,122	0.01%
2021/06/30	8.3	29.30	0	0.00	29.30	8.3	33,022	0.03%
2021/06/29	17	30.74	0	0.00	30.70	17	32,881	0.05%
2021/06/28	0	0.00	1	31.10	31.40	-1	32,515	0.00%
2021/06/25	0	0.00	8	31.08	31.15	-8	32,601	-0.02%
2021/06/24	1	30.50	0	0.00	30.85	1	32,808	0.00%
2021/06/23	0	0.00	4	31.00	30.80	-4	33,642	-0.01%
2021/06/22	15	31.03	0	0.00	30.80	15	34,408	0.04%
2021/06/21	1	32.05	4	31.85	31.55	-3	34,320	-0.01%
2021/06/18	2	31.90	0	0.00	32.05	2	34,959	0.01%
2021/06/16	2	32.10	1	31.85	31.70	1	38,062	0.00%
2021/06/15	5	30.84	0	0.00	30.90	5	39,181	0.01%
2021/06/11	1	31.25	0	0.00	31.30	1	39,198	0.00%
2021/06/09	3	31.25	3	31.30	31.05	0	39,127	0.00%
2021/06/08	0.1	31.50	0	0.00	31.65	0.1	39,270	0.00%
2021/06/07	1	31.20	0	0.00	31.35	1	39,611	0.00%
2021/06/03	5	31.72	9.3	32.03	32.15	-4.3	39,546	-0.01%
2021/06/02	2	31.80	2	31.60	31.55	0	39,721	0.00%
2021/06/01	1	32.05	0	0.00	31.95	1	39,913	0.00%
2021/05/31	8	31.64	7	31.74	31.90	1	40,016	0.00%
2021/05/28	4	31.70	2	32.00	31.80	2	39,887	0.01%
2021/05/27	3.1	31.33	0	0.00	31.60	3.1	39,876	0.01%
2021/05/26	0	0.00	6	31.90	32.15	-6	40,122	-0.01%
2021/05/25	4.1	31.30	14	31.39	31.35	-9.9	40,552	-0.02%
2021/05/21	13	31.42	11	31.15	30.90	2	40,877	0.00%
2021/05/20	151.2	31.87	140	31.16	30.65	11.2	40,827	0.03%	大買/大賣/
2021/05/19	19	30.14	11	30.17	30.30	8	40,031	0.02%
2021/05/18	14.1	29.47	9	29.57	29.70	5.1	39,668	0.01%
2021/05/17	0	0.00	1	28.45	28.25	-1	39,414	0.00%
2021/05/13	1.1	30.73	0	0.00	29.90	1.1	40,460	0.00%
2021/05/12	0	0.00	6	31.10	31.45	-6	40,182	-0.01%
2021/05/11	0	0.00	5	34.10	33.30	-5	40,108	-0.01%
2021/05/10	0.2	34.15	15	35.00	35.20	-14.8	40,688	-0.04%
2021/05/07	55	34.66	30.2	34.11	34.15	24.8	42,911	0.06%
2021/05/06	6.3	34.98	12	34.20	35.00	-5.7	46,427	-0.01%
2021/05/05	0	0.00	5	33.00	31.85	-5	48,319	-0.01%
2021/05/04	8	32.21	14	32.31	31.85	-6	48,039	-0.01%
2021/05/03	2	32.60	0	0.00	32.25	2	47,513	0.00%
2021/04/29	0.3	34.99	17	34.82	34.30	-16.7	47,090	-0.04%
2021/04/28	0	0.00	2	34.40	34.60	-2	47,154	0.00%
2021/04/26	28	34.66	30	34.43	34.50	-2	47,749	0.00%
2021/04/23	0	0.00	5	34.28	34.50	-5	47,807	-0.01%
2021/04/22	8	34.97	102.1	33.84	34.20	-94.1	47,909	-0.20%	大賣/
2021/04/21	22	35.28	16	35.28	35.35	6	47,621	0.01%
2021/04/20	18	34.69	4	35.45	35.00	14	47,994	0.03%
2021/04/19	52.9	34.80	25	34.44	34.45	27.9	48,019	0.06%
2021/04/16	38.1	33.76	65	33.77	34.15	-26.9	47,787	-0.06%
2021/04/15	27	32.76	24	32.93	33.00	3	48,237	0.01%
2021/04/14	7	32.32	8	32.03	32.50	-1	48,047	0.00%
2021/04/13	31	32.81	31	32.67	31.70	0	47,748	0.00%
2021/04/12	0	0.00	8	32.44	32.55	-8	47,671	-0.02%
2021/04/09	1	32.05	1	31.95	32.10	0	47,505	0.00%
2021/04/08	0	0.00	3	32.45	32.50	-3	47,251	-0.01%
2021/04/07	11	32.55	8	32.41	31.85	3	46,973	0.01%
2021/04/06	5	31.65	3	31.75	31.75	2	46,721	0.00%
2021/04/01	11	31.50	5	31.59	31.65	6	46,607	0.01%
2021/03/31	6	31.55	0	0.00	31.45	6	46,427	0.01%
2021/03/30	4	31.40	8	31.25	31.60	-4	46,196	-0.01%
2021/03/29	8	31.10	13	31.01	31.25	-5	45,933	-0.01%
2021/03/26	15	30.80	2	30.70	30.80	13	45,730	0.03%
2021/03/25	6	32.22	15	31.56	31.95	-9	44,765	-0.02%
2021/03/24	8	30.92	8	31.05	31.00	0	43,984	0.00%
2021/03/23	15	30.76	42.2	30.65	30.95	-27.2	43,561	-0.06%
2021/03/22	34.2	30.06	2	29.90	30.05	32.2	43,012	0.07%
2021/03/19	4.5	29.44	58	29.03	30.40	-53.5	42,511	-0.13%
2021/03/18	6	28.38	13.2	28.82	28.40	-7.2	40,058	-0.02%
2021/03/17	2	27.40	1	27.60	27.60	1	38,962	0.00%
2021/03/16	5.6	27.69	2	27.80	27.90	3.6	39,175	0.01%
2021/03/12	5	27.52	4	27.55	27.55	1	40,653	0.00%
2021/03/11	1	27.05	1	27.45	27.35	0	40,739	0.00%
2021/03/09	7	27.03	0	0.00	27.00	7	41,028	0.02%
2021/03/08	5	26.90	0	0.00	27.05	5	41,289	0.01%
2021/03/05	2	26.28	3	26.40	26.40	-1	41,120	0.00%
2021/03/03	5	26.50	1	27.00	27.00	4	41,227	0.01%
2021/03/02	0	0.00	7	26.94	26.50	-7	41,157	-0.02%
2021/02/26	4	26.96	2	26.90	26.85	2	41,034	0.00%
2021/02/25	4	27.33	35	27.62	27.90	-31	40,450	-0.08%
2021/02/24	0	0.00	2	27.10	26.95	-2	39,919	-0.01%
2021/02/23	102	26.80	5	26.87	26.90	97	39,553	0.25%	大買/
2021/02/22	2	26.95	11	26.81	26.65	-9	39,509	-0.02%
2021/02/19	1	26.95	22	27.27	26.95	-21	39,411	-0.05%
2021/02/18	7	26.63	5	26.70	26.95	2	39,101	0.01%
2021/02/17	15	26.66	0	0.00	26.50	15	38,878	0.04%
2021/02/05	10	26.44	1	26.50	26.50	9	38,576	0.02%
2021/02/04	23	26.16	20	26.16	25.90	3	38,195	0.01%
2021/02/03	15	25.79	27	25.63	25.65	-12	37,463	-0.03%
2021/02/02	1	25.30	2	25.95	25.35	-1	37,684	0.00%
2021/02/01	90	26.09	321	27.05	25.75	-231	37,025	-0.62%	大賣/鉅額交易
2021/01/29	272	27.64	81	26.61	27.05	191	36,157	0.53%	大買/鉅額交易
2021/01/28	116	27.83	106.5	27.31	28.15	9.5	33,969	0.03%	大買/大賣/
2021/01/27	14	26.28	114	26.36	26.40	-100	29,605	-0.34%	大賣/
2021/01/26	2	24.15	0	0.00	24.00	2	26,763	0.01%
2021/01/25	0	0.00	1	24.10	24.10	-1	26,811	0.00%
2021/01/22	0	0.00	1	23.80	23.90	-1	26,997	0.00%
2021/01/21	0	0.00	22	23.85	24.00	-22	27,148	-0.08%
2021/01/20	1	23.80	8	23.40	23.75	-7	26,988	-0.03%
2021/01/19	5	24.56	3	24.48	24.35	2	26,683	0.01%
2021/01/18	1	24.70	22	24.69	24.55	-21	27,312	-0.08%
2021/01/14	10	25.60	12	25.44	25.30	-2	28,309	-0.01%
2021/01/13	22	25.36	3	25.45	25.65	19	28,292	0.07%
2021/01/12	10	25.28	4	25.19	25.05	6	28,188	0.02%
2021/01/11	21	24.85	2	25.03	24.90	19	27,889	0.07%
2021/01/08	164	24.80	23	24.53	24.90	141	27,998	0.50%	大買/鉅額交易
2021/01/06	4	23.55	1	23.95	23.55	3	26,884	0.01%
2021/01/05	1	24.25	0	0.00	24.15	1	26,859	0.00%
2021/01/04	1	23.85	1	23.80	23.75	0	26,670	0.00%
2020/12/30	1	23.60	0	0.00	23.75	1	26,864	0.00%
2020/12/29	0	0.00	1	23.80	23.70	-1	26,989	0.00%
2020/12/28	0	0.00	1	23.85	23.90	-1	27,099	0.00%
2020/12/23	1	23.35	0	0.00	23.50	1	27,518	0.00%
2020/12/22	2	23.90	0	0.00	23.55	2	27,887	0.01%
2020/12/21	0	0.00	4	24.03	24.10	-4	28,044	-0.01%
2020/12/17	1	24.20	20	24.30	24.30	-19	28,150	-0.07%
2020/12/16	2	24.25	0	0.00	24.25	2	28,286	0.01%
2020/12/15	0	0.00	9	24.18	24.10	-9	28,208	-0.03%
2020/12/14	1	23.80	10	23.70	23.65	-9	27,887	-0.03%
2020/12/11	3	23.72	7	23.94	23.80	-4	28,527	-0.01%
2020/12/10	6	24.24	1	24.35	24.20	5	29,391	0.02%
2020/12/09	16	25.11	44.3	24.73	24.90	-28.3	29,474	-0.10%
2020/12/08	10	23.25	0	23.45	23.45	10	28,436	0.04%
2020/12/07	281	23.60	300	23.51	23.20	-19	29,832	-0.06%	大買/大賣/
2020/12/03	51	23.63	0	0.00	23.70	51	30,336	0.17%
2020/12/02	1	23.10	5	23.32	23.50	-4	30,440	-0.01%
2020/12/01	0	0.00	1	23.00	23.00	-1	30,240	0.00%
2020/11/30	2	23.00	0	0.00	23.15	2	30,295	0.01%
2020/11/27	3	23.17	2	23.25	23.10	1	30,160	0.00%
2020/11/25	0	0.00	2	22.78	22.70	-2	31,054	-0.01%
2020/11/24	22	23.01	0	0.00	22.85	22	31,298	0.07%
2020/11/23	0	0.00	1	23.15	23.15	-1	31,330	0.00%
2020/11/20	2	22.68	4	22.78	22.90	-2	31,215	-0.01%
2020/11/19	5	22.61	3	22.77	22.70	2	31,492	0.01%
2020/11/18	19	22.49	9	22.51	22.55	10	32,065	0.03%
2020/11/17	1.1	22.52	48	22.68	22.80	-46.9	32,327	-0.15%
2020/11/16	6	22.62	2	22.65	22.75	4	32,975	0.01%
2020/11/13	2	22.70	25	22.48	22.55	-23	33,271	-0.07%
2020/11/12	0	0.00	5.1	22.65	22.60	-5.1	33,591	-0.02%
2020/11/11	27	22.50	33	22.54	22.70	-6	35,054	-0.02%
2020/11/10	8	22.98	0	0.00	23.00	8	35,058	0.02%
2020/11/09	11	23.54	0	0.00	23.55	11	34,787	0.03%
2020/11/06	0	0.00	3	23.55	23.55	-3	34,790	-0.01%
2020/11/05	5	23.37	301	23.40	23.30	-296	35,388	-0.84%	大賣/鉅額交易
2020/11/04	307	22.94	2	23.45	22.85	305	36,529	0.83%	大買/鉅額交易
2020/11/03	2	23.90	4	23.90	23.90	-2	36,844	-0.01%
2020/11/02	1	23.70	0	0.00	23.70	1	37,980	0.00%
2020/10/29	0.1	24.30	0	0.00	24.25	0.1	38,256	0.00%
2020/10/28	2.1	24.99	1	24.70	24.75	1.1	38,252	0.00%
2020/10/27	2	24.75	2	24.85	24.90	0	38,210	0.00%
2020/10/26	1	25.20	327	25.08	24.55	-326	38,013	-0.86%	大賣/鉅額交易
2020/10/23	128	24.19	177	24.46	24.70	-49	37,911	-0.13%	大買/大賣/
2020/10/22	45	23.59	4	23.84	23.70	41	37,370	0.11%
2020/10/21	236	23.28	10	23.25	23.35	226	37,099	0.61%	大買/鉅額交易
2020/10/20	106	23.41	3	23.58	23.50	103	37,300	0.28%	大買/鉅額交易
2020/10/19	0	0.00	1	24.30	24.15	-1	37,430	0.00%
2020/10/16	2	24.98	1	25.40	24.60	1	37,650	0.00%
2020/10/15	0	0.00	1	24.75	25.00	-1	38,592	0.00%
2020/10/14	1	25.05	0	0.00	25.00	1	40,868	0.00%
2020/10/13	1	24.75	1	25.00	24.65	0	42,681	0.00%
2020/10/12	1	25.60	2	25.03	25.30	-1	42,432	0.00%
2020/10/08	10	25.35	3	25.30	25.30	7	42,167	0.02%
2020/10/07	1	25.15	2	25.05	25.05	-1	41,961	0.00%
2020/10/05	0	0.00	100	24.75	24.55	-100	41,768	-0.24%
2020/09/28	0	0.00	3	25.00	24.90	-3	41,461	-0.01%
2020/09/25	1	24.40	1	24.40	24.00	0	41,195	0.00%
2020/09/24	1	24.90	0	0.00	24.50	1	40,767	0.00%
2020/09/23	2	25.08	4	25.18	25.20	-2	40,555	0.00%
2020/09/22	1	24.75	5	24.95	25.05	-4	40,612	-0.01%
2020/09/21	2	25.10	0	0.00	25.00	2	40,425	0.00%
2020/09/18	2	25.65	0	0.00	25.50	2	40,195	0.00%
2020/09/17	2	25.70	0	0.00	25.70	2	40,117	0.00%
2020/09/16	4	26.30	2	25.68	25.65	2	40,053	0.00%
2020/09/15	7	25.97	15	25.96	26.15	-8	39,247	-0.02%
2020/09/14	2	24.58	14.5	24.69	25.10	-12.5	38,050	-0.03%
2020/09/11	4	24.25	0	0.00	24.20	4	37,511	0.01%
2020/09/10	3	25.42	13	25.75	25.00	-10	36,940	-0.03%
2020/09/09	6	23.69	2	24.25	24.80	4	35,303	0.01%
2020/09/08	1	24.35	0	0.00	24.50	1	34,525	0.00%
2020/09/07	5	24.30	1	23.95	24.00	4	34,205	0.01%
2020/09/04	1	23.55	1	23.30	23.70	0	33,752	0.00%
2020/09/03	5	23.92	0	0.00	23.90	5	33,592	0.01%
2020/09/02	2	23.68	8	23.80	24.00	-6	33,429	-0.02%
2020/09/01	1	23.75	14	23.74	24.00	-13	33,169	-0.04%
2020/08/31	2	23.60	1	23.60	23.35	1	32,565	0.00%
2020/08/28	0	23.45	3	23.45	23.45	-3	32,099	-0.01%
2020/08/27	2	23.10	2	23.10	23.15	0	31,803	0.00%
2020/08/26	2	23.25	3	23.15	23.25	-1	31,609	0.00%
2020/08/25	2	23.00	17	23.45	23.05	-15	31,747	-0.05%
2020/08/24	9	24.07	3	23.92	23.45	6	31,688	0.02%
2020/08/21	4	23.65	0	0.00	23.70	4	30,901	0.01%
2020/08/20	4	23.05	26	23.25	22.70	-22	30,382	-0.07%
2020/08/19	6	24.11	5	24.19	23.90	1	29,482	0.00%
2020/08/18	3	23.43	5	23.41	23.80	-2	28,960	-0.01%
2020/08/17	36	24.20	4	23.88	23.75	32	28,464	0.11%
2020/08/14	18	23.05	5	23.08	23.05	13	26,801	0.05%
2020/08/13	2.1	22.84	3	23.10	22.65	-0.9	26,235	0.00%
2020/08/12	23	22.64	4	22.70	22.70	19	25,878	0.07%
2020/08/11	1	22.40	0	0.00	22.55	1	25,468	0.00%
2020/08/10	8	22.82	15	23.08	23.20	-7	24,623	-0.03%
2020/08/07	2	21.60	17	21.86	21.95	-15	22,984	-0.07%
2020/08/06	41	21.72	68	21.55	21.40	-27	21,920	-0.12%
2020/08/05	25	21.00	4	21.31	21.40	21	20,726	0.10%
2020/08/04	0	0.00	13	20.55	20.55	-13	20,199	-0.06%
2020/08/03	1	20.25	0	0.00	20.35	1	20,121	0.00%
2020/07/31	1	20.35	0	0.00	20.30	1	19,997	0.01%
2020/07/30	2	20.10	1	20.50	20.60	1	19,895	0.01%
2020/07/29	5	20.70	5	20.70	20.25	0	19,821	0.00%
2020/07/28	4	20.41	0	0.00	19.90	4	19,257	0.02%
2020/07/27	5	20.10	7	19.94	20.10	-2	19,060	-0.01%
2020/07/24	0	0.00	5	20.30	19.85	-5	19,025	-0.03%
2020/07/23	22	21.00	93	20.92	20.55	-71	18,527	-0.38%
2020/07/22	6	20.25	7	20.27	20.50	-1	17,904	-0.01%
2020/07/21	13	20.94	24	20.78	20.75	-11	17,300	-0.06%
2020/07/20	132	20.35	9	20.73	21.00	123	15,748	0.78%	大買/鉅額交易
2020/07/17	5	18.65	6	18.95	19.10	-1	13,424	-0.01%
2020/07/13	2	17.45	3	17.40	17.50	-1	11,857	-0.01%
2020/07/09	1	17.90	1	17.80	17.65	0	12,121	0.00%
2020/07/07	0	0.00	2	17.50	17.45	-2	12,083	-0.02%
2020/07/06	0	0.00	12	17.59	17.65	-12	12,169	-0.10%
2020/07/03	4	17.35	0	0.00	17.40	4	12,317	0.03%
2020/07/01	0	0.00	1	18.00	17.90	-1	12,680	-0.01%
2020/06/29	0.5	17.65	5	17.76	17.70	-4.5	13,315	-0.03%
2020/06/24	0	0.00	1	18.10	18.00	-1	14,036	-0.01%
2020/06/23	0	0.00	1	17.75	18.00	-1	14,306	-0.01%
2020/06/15	2	17.45	0	0.00	17.15	2	15,512	0.01%
2020/06/09	2	17.70	1	17.75	17.60	1	16,126	0.01%
2020/06/05	0	0.00	64	17.50	17.45	-64	16,207	-0.39%
2020/06/04	2	17.65	100	17.71	17.45	-98	16,262	-0.60%
2020/06/03	30	17.30	6	17.39	17.35	24	16,251	0.15%
2020/06/02	20	17.13	0	0.00	17.15	20	16,183	0.12%
2020/06/01	2	17.05	10	16.90	17.10	-8	16,038	-0.05%
2020/05/29	0	0.00	5	16.45	16.35	-5	15,673	-0.03%
2020/05/28	0	0.00	1	16.45	16.35	-1	15,300	-0.01%
2020/05/27	1	16.35	0	0.00	16.40	1	15,349	0.01%
2020/05/26	0	0.00	2	16.30	16.30	-2	15,413	-0.01%
2020/05/22	2	16.20	11	16.16	16.10	-9	15,429	-0.06%
2020/05/20	5	16.35	0	0.00	16.30	5	15,327	0.03%
2020/05/18	0	0.00	4	16.25	16.30	-4	15,348	-0.03%
2020/05/15	0	0.00	3	16.30	16.25	-3	15,331	-0.02%
2020/05/12	142	16.40	1	16.40	16.35	141	15,140	0.93%	大買/鉅額交易
2020/05/11	10	16.50	1	16.40	16.45	9	15,064	0.06%
2020/05/08	0	0.00	8	16.53	16.35	-8	14,951	-0.05%
2020/05/06	3	15.88	5	15.90	15.95	-2	14,762	-0.01%
2020/05/04	12	16.16	3	16.05	16.15	9	14,574	0.06%
2020/04/30	5	16.60	0	0.00	16.65	5	14,464	0.03%
2020/04/29	7	16.40	6	16.70	16.55	1	14,373	0.01%
2020/04/28	0	0.00	1	16.10	16.00	-1	14,154	-0.01%
2020/04/27	0	0.00	2	16.05	16.00	-2	14,380	-0.01%
2020/04/23	4	15.70	0	0.00	15.70	4	14,407	0.03%
2020/04/22	2	15.55	0	0.00	15.55	2	14,367	0.01%
2020/04/21	0	0.00	70	15.65	15.20	-70	14,308	-0.49%
2020/04/20	1	15.55	1	15.85	15.90	0	14,128	0.00%
2020/04/17	70	16.05	0	0.00	15.75	70	14,085	0.50%
2020/04/16	2	15.85	70	15.90	15.85	-68	13,821	-0.49%
2020/04/15	70	16.00	0	0.00	16.00	70	13,654	0.51%
2020/04/14	0	0.00	1	15.95	15.95	-1	13,525	-0.01%
2020/04/10	5	15.75	0	0.00	15.90	5	13,330	0.04%
2020/04/09	1	16.05	0	0.00	15.65	1	13,285	0.01%
2020/04/08	0	0.00	101	15.70	16.00	-101	13,136	-0.77%	大賣/鉅額交易
2020/04/07	51	15.60	50	15.60	15.60	1	12,947	0.01%
2020/04/01	104	15.91	1	15.70	15.65	103	12,499	0.82%	大買/鉅額交易
2020/03/31	9	16.18	4	15.85	15.60	5	12,187	0.04%
2020/03/30	14	15.60	16	15.98	16.20	-2	11,597	-0.02%
2020/03/26	6	15.00	7	14.97	14.95	-1	10,295	-0.01%
2020/03/25	1	13.95	0	0.00	13.85	1	9,948	0.01%
2020/03/20	1	13.70	3	13.87	13.90	-2	9,900	-0.02%
2020/03/19	1	13.30	32	12.90	13.25	-31	9,592	-0.32%
2020/03/17	0	0.00	5	13.46	13.45	-5	9,156	-0.05%
2020/03/13	1	13.80	17	13.08	13.80	-16	8,760	-0.18%
2020/03/09	4	15.53	0	0.00	15.55	4	7,866	0.05%
2020/03/03	5	16.27	0	0.00	16.20	5	7,720	0.06%
2020/03/02	0	0.00	11	15.86	16.15	-11	7,749	-0.14%
2020/02/27	21	16.64	20	16.35	16.35	1	7,864	0.01%
2020/02/19	0	0.00	2	17.20	17.25	-2	7,649	-0.03%
2020/02/17	0	0.00	1	16.80	16.80	-1	7,571	-0.01%
2020/02/13	2	17.00	0	0.00	16.90	2	7,686	0.03%
2020/02/12	0	0.00	2	16.90	17.00	-2	7,732	-0.03%
2020/02/11	0	0.00	4	16.73	16.60	-4	7,745	-0.05%
2020/02/10	2	16.63	0	0.00	16.60	2	7,928	0.03%
2020/02/05	1	16.70	0	0.00	16.60	1	8,161	0.01%
2020/01/30	22	17.12	0	0.00	16.65	22	7,870	0.28%
2020/01/07	0	0.00	3	17.65	17.55	-3	7,292	-0.04%
2020/01/03	1	17.85	0	0.00	17.90	1	7,257	0.01%
2019/12/31	1	17.95	0	0.00	17.85	1	7,199	0.01%
2019/12/30	2	18.00	0	0.00	18.00	2	7,193	0.03%
2019/12/26	3	17.95	10	18.00	17.95	-7	7,151	-0.10%
2019/12/24	0	0.00	2	18.25	18.20	-2	7,171	-0.03%
2019/12/23	0	0.00	1	18.30	18.35	-1	7,295	-0.01%
2019/12/20	0	0.00	2	18.35	18.35	-2	7,408	-0.03%
2019/12/18	4	18.55	3	18.40	18.50	1	7,956	0.01%
2019/12/17	0	0.00	3	18.15	18.15	-3	7,730	-0.04%
2019/12/13	3	17.95	0	0.00	17.85	3	7,682	0.04%
2019/12/12	1	18.00	0	0.00	17.90	1	7,612	0.01%
2019/11/27	0	0.00	4	18.35	18.25	-4	7,770	-0.05%
2019/11/25	1	17.90	0	0.00	18.00	1	7,473	0.01%
2019/11/13	4	17.76	0	0.00	17.80	4	7,618	0.05%
2019/11/08	0	0.00	6	18.35	18.30	-6	7,879	-0.08%
2019/11/07	0	0.00	7	18.69	18.25	-7	7,890	-0.09%
2019/11/06	2	18.70	18	18.53	18.55	-16	7,739	-0.21%
2019/11/05	2	18.30	2	18.28	18.30	0	7,498	0.00%
2019/11/04	0	0.00	4	18.14	18.20	-4	7,516	-0.05%
2019/10/29	0	0.00	5	18.05	18.10	-5	7,644	-0.07%
2019/10/09	0	0.00	11	17.45	17.30	-11	7,646	-0.14%
2019/10/08	1	17.45	0	0.00	17.45	1	7,639	0.01%
2019/10/07	0	0.00	13	17.45	17.40	-13	7,607	-0.17%
2019/09/25	8	18.25	3	18.20	18.20	5	7,501	0.07%
2019/09/24	12	18.57	6	18.68	18.55	6	7,378	0.08%
2019/09/10	0	0.00	1	17.55	17.45	-1	6,644	-0.02%
2019/09/09	1	17.55	0	0.00	17.60	1	6,671	0.01%
2019/09/06	1	17.55	0	0.00	17.70	1	6,736	0.01%
2019/09/05	2	17.70	3	17.80	17.80	-1	6,617	-0.02%
2019/09/04	0	0.00	1	17.30	17.35	-1	6,416	-0.02%
2019/08/28	0	0.00	6	16.80	16.85	-6	6,205	-0.10%
2019/08/21	0	0.00	5	16.88	16.85	-5	6,201	-0.08%
2019/08/20	21	16.86	5	17.05	16.70	16	6,170	0.26%
2019/08/19	0	0.00	37	16.84	16.85	-37	6,151	-0.60%
2019/08/16	4	16.53	0	0.00	16.60	4	6,129	0.07%
2019/08/15	7	16.46	21	16.45	16.50	-14	6,063	-0.23%
2019/08/14	0	0.00	54	17.10	16.90	-54	6,007	-0.90%
2019/08/13	3	17.03	0	0.00	17.00	3	5,917	0.05%
2019/08/12	2	17.55	0	0.00	17.55	2	5,757	0.03%
2019/08/08	0	0.00	5	17.85	17.85	-5	5,714	-0.09%
2019/08/07	5	17.78	0	0.00	17.65	5	5,715	0.09%
2019/08/06	1	17.40	0	0.00	17.80	1	5,798	0.02%
2019/08/02	1	18.60	0	0.00	18.30	1	5,853	0.02%
2019/08/01	7	18.79	60	18.83	18.75	-53	5,915	-0.90%
2019/07/31	1	19.00	0	0.00	18.95	1	5,891	0.02%
2019/07/29	4	19.13	30	19.10	19.15	-26	5,926	-0.44%
2019/07/26	4	19.50	0	0.00	19.35	4	5,876	0.07%
2019/07/25	30	19.62	1	19.30	19.65	29	5,826	0.50%
2019/07/24	2	19.10	0	0.00	19.10	2	5,685	0.04%
2019/07/22	0	0.00	32	19.12	19.10	-32	5,750	-0.56%
2019/07/18	2	19.20	0	0.00	19.20	2	5,781	0.03%
2019/07/17	1	19.35	0	0.00	19.35	1	5,823	0.02%
2019/07/15	1	19.15	0	0.00	19.15	1	6,207	0.02%
2019/07/12	0	0.00	2	19.30	19.30	-2	6,429	-0.03%
2019/07/10	2	19.20	1	19.35	19.25	1	6,974	0.01%
2019/07/05	0	0.00	1	19.00	18.90	-1	7,145	-0.01%
2019/07/04	3	18.88	0	0.00	18.90	3	7,315	0.04%
2019/07/03	2	19.43	0	0.00	19.30	2	7,389	0.03%
2019/07/01	0	0.00	6	19.60	19.60	-6	7,367	-0.08%
2019/06/28	1	19.40	0	0.00	19.25	1	7,394	0.01%
2019/06/27	0	0.00	1	19.60	19.60	-1	7,429	-0.01%
2019/06/26	1	19.40	0	0.00	19.35	1	7,459	0.01%
2019/06/25	0	0.00	1	19.55	19.45	-1	7,520	-0.01%
2019/06/24	1	19.40	0	0.00	19.60	1	7,556	0.01%
2019/06/21	1	19.50	0	0.00	19.35	1	7,558	0.01%
2019/06/20	2	19.45	2	19.40	19.50	0	7,544	0.00%
2019/06/19	0	0.00	1	19.40	19.45	-1	7,574	-0.01%
2019/06/18	1	18.90	0	0.00	18.90	1	7,610	0.01%
2019/06/17	1	19.00	0	0.00	18.95	1	7,642	0.01%
2019/06/14	5	19.25	0	0.00	19.25	5	7,627	0.07%
2019/06/06	0	0.00	1	18.90	18.85	-1	7,598	-0.01%
2019/05/28	1	18.75	0	0.00	18.85	1	8,211	0.01%
2019/05/14	2	18.88	0	0.00	18.70	2	8,886	0.02%
2019/05/13	4	18.93	0	0.00	18.85	4	8,844	0.05%
2019/05/09	5	19.70	0	0.00	19.60	5	8,838	0.06%
2019/05/07	1	20.45	1	20.45	20.35	0	8,736	0.00%
2019/05/06	2.6	20.44	0	0.00	20.30	2.6	8,909	0.03%
2019/05/03	0	0.00	2	20.90	21.00	-2	8,817	-0.02%
2019/04/19	0	0.00	3	21.80	21.70	-3	8,836	-0.03%
2019/04/17	0	0.00	4	21.23	21.25	-4	8,329	-0.05%
2019/04/16	2	20.95	0	0.00	21.05	2	8,137	0.02%
2019/04/15	5	20.55	5	20.50	20.55	0	7,951	0.00%
2019/04/12	3	20.40	0	0.00	20.40	3	8,124	0.04%
2019/03/08	3	19.80	0	0.00	19.85	3	8,606	0.03%
2019/03/06	0	0.00	20	20.70	20.75	-20	8,837	-0.23%
2019/03/04	20	20.70	0	0.00	20.75	20	9,041	0.22%
2019/02/26	1	20.60	1	20.65	20.30	0	8,914	0.00%
2019/02/25	1	20.70	3	20.53	20.95	-2	8,753	-0.02%
2019/02/18	2	19.55	0	0.00	19.50	2	8,990	0.02%
2019/01/18	3	19.50	3	19.20	19.20	0	11,094	0.00%
2019/01/07	0	0.00	1	18.25	18.30	-1	11,960	-0.01%
2019/01/04	1	17.30	0	0.00	17.50	1	12,146	0.01%
2019/01/03	2	18.80	0	0.00	18.45	2	12,526	0.02%
2018/12/25	0	0.00	3	19.20	19.05	-3	13,302	-0.02%
2018/12/20	0	0.00	2	19.50	19.50	-2	13,784	-0.01%
2018/12/18	1	19.55	0	0.00	19.35	1	13,710	0.01%
2018/12/14	1	19.90	0	0.00	19.90	1	13,836	0.01%
2018/12/05	4	19.75	0	0.00	19.80	4	14,347	0.03%
2018/12/03	0	0.00	5	20.31	20.35	-5	14,552	-0.03%
2018/11/30	2	19.85	2	19.90	19.90	0	14,641	0.00%
2018/11/29	2	19.95	2	20.10	19.65	0	14,626	0.00%
2018/11/28	2	19.90	2	19.75	19.90	0	14,497	0.00%
2018/11/27	2	19.15	2	19.30	19.25	0	14,484	0.00%
2018/11/26	3	19.25	3	19.40	19.15	0	14,590	0.00%
2018/11/22	31	19.10	30	18.80	18.80	1	15,140	0.01%
2018/11/21	3	19.05	0	0.00	19.00	3	15,164	0.02%
2018/11/16	30	19.20	33	19.25	19.25	-3	14,806	-0.02%
2018/11/15	40	19.25	36	19.10	19.05	4	14,769	0.03%
2018/11/13	4	19.63	1	19.65	19.90	3	14,287	0.02%
2018/11/12	1	20.60	0	0.00	20.25	1	14,089	0.01%
2018/11/09	2	21.30	1	21.25	21.30	1	13,921	0.01%
2018/11/08	3	22.40	3	22.33	21.95	0	13,778	0.00%
2018/10/31	0	0.00	1	21.80	21.70	-1	14,199	-0.01%
2018/10/30	1	21.45	0	0.00	21.40	1	14,415	0.01%
2018/10/26	3	21.85	0	0.00	22.00	3	14,302	0.02%
2018/10/17	0	0.00	6	22.28	22.20	-6	14,170	-0.04%
2018/10/16	0	0.00	3	22.18	22.30	-3	14,157	-0.02%
2018/10/12	20	21.35	22	21.60	21.95	-2	14,044	-0.01%
2018/10/11	0	0.00	7	21.12	20.65	-7	13,991	-0.05%
2018/10/09	2	23.00	0	0.00	22.90	2	13,915	0.01%
2018/10/08	0	0.00	50	23.00	23.05	-50	13,896	-0.36%
2018/10/05	5	23.61	1	23.65	23.00	4	13,809	0.03%
2018/10/04	3	24.43	0	0.00	24.30	3	13,321	0.02%
2018/10/03	0	0.00	1	25.10	24.85	-1	13,325	-0.01%
2018/09/28	0	0.00	5	25.18	25.25	-5	13,728	-0.04%
2018/09/21	1	24.30	1	24.05	24.05	0	14,197	0.00%
2018/09/19	30	24.45	31	24.60	24.60	-1	14,378	-0.01%
2018/09/18	0	0.00	5	24.54	24.30	-5	14,463	-0.03%
2018/09/17	35	24.81	35	24.27	24.25	0	14,479	0.00%
2018/09/14	4	25.20	1	25.15	25.15	3	14,444	0.02%
2018/09/13	5	25.04	0	0.00	25.10	5	14,590	0.03%
2018/09/12	2	25.45	4	25.43	25.05	-2	14,540	-0.01%
2018/09/11	0	0.00	3	25.05	25.20	-3	14,647	-0.02%
2018/09/07	0	0.00	4	25.53	25.45	-4	14,927	-0.03%
2018/09/06	1	25.20	2	25.60	25.50	-1	15,069	-0.01%
2018/09/05	0	0.00	20	25.30	25.05	-20	15,219	-0.13%
2018/09/04	0	0.00	1	25.45	25.60	-1	15,557	-0.01%
2018/08/31	7	25.64	2	25.55	25.70	5	16,409	0.03%
2018/08/30	2	26.08	23	25.63	25.40	-21	17,822	-0.12%
2018/08/29	1	24.90	3	25.05	25.25	-2	19,322	-0.01%
2018/08/28	0	0.00	1	24.80	24.75	-1	19,726	-0.01%
2018/08/24	2	24.25	3	24.22	24.25	-1	19,893	-0.01%
2018/08/23	1	24.00	0	0.00	24.15	1	20,286	0.00%
2018/08/22	6	23.92	0	0.00	24.10	6	20,547	0.03%
2018/08/21	0	0.00	8	23.93	24.10	-8	20,793	-0.04%
2018/08/20	2	23.35	0	0.00	23.45	2	21,008	0.01%
2018/08/17	1	24.20	2	24.18	24.10	-1	21,474	0.00%
2018/08/16	0	0.00	1	24.00	24.00	-1	21,698	0.00%
2018/08/15	4	23.44	3	23.45	23.40	1	22,124	0.00%
2018/08/14	0	0.00	2	24.13	24.05	-2	22,260	-0.01%
2018/08/13	2	23.90	0	0.00	23.85	2	22,995	0.01%
2018/08/10	30	24.25	32	24.26	24.25	-2	23,400	-0.01%
2018/08/09	9	24.94	3	24.88	24.80	6	23,656	0.03%
2018/08/08	1	25.30	6	25.70	25.80	-5	23,356	-0.02%
2018/08/02	20	25.00	1	25.30	24.90	19	24,806	0.08%
2018/08/01	0	0.00	1	25.05	25.25	-1	26,184	0.00%
2018/07/30	2	24.80	1	24.65	24.60	1	26,498	0.00%
2018/07/27	1	25.35	0	0.00	25.20	1	26,437	0.00%
2018/07/26	2	25.35	0	0.00	25.50	2	26,634	0.01%
2018/07/25	3	25.65	0	0.00	25.65	3	26,737	0.01%
2018/07/23	0	0.00	3	25.32	25.45	-3	26,989	-0.01%
2018/07/20	2	26.00	5	25.65	25.35	-3	27,194	-0.01%
2018/07/18	4	25.19	2	25.20	25.25	2	27,361	0.01%
2018/07/17	3	24.87	12	25.08	25.25	-9	27,343	-0.03%
2018/07/16	7	24.59	2	24.70	24.40	5	27,309	0.02%
2018/07/13	0	0.00	20	24.30	24.35	-20	28,131	-0.07%
2018/07/11	3	23.88	0	0.00	24.20	3	28,503	0.01%
2018/07/10	4	24.49	3	24.60	24.50	1	28,536	0.00%
2018/07/09	0.3	23.20	10	23.25	23.20	-9.7	28,183	-0.03%
2018/07/06	2	22.78	2	22.65	22.85	0	28,257	0.00%
2018/07/05	5.2	23.07	8	23.31	22.95	-2.8	28,403	-0.01%
2018/07/04	2	23.73	7	23.54	23.50	-5	28,537	-0.02%
2018/07/03	3	24.23	0	0.00	24.00	3	28,588	0.01%
2018/06/29	0	0.00	1	24.80	24.90	-1	29,094	0.00%
2018/06/28	34	24.43	38	24.26	24.25	-4	28,979	-0.01%
2018/06/27	3	25.40	2	25.15	24.80	1	29,066	0.00%
2018/06/26	0	0.00	1	25.30	25.25	-1	29,303	0.00%
2018/06/25	2	25.15	3	25.53	25.20	-1	29,401	0.00%
2018/06/22	9	25.81	2	25.73	25.75	7	29,380	0.02%
2018/06/21	0	0.00	1	26.65	26.35	-1	29,674	0.00%
2018/06/20	2	26.23	2	26.45	26.30	0	30,312	0.00%
2018/06/19	3	26.37	0	0.00	26.40	3	31,014	0.01%
2018/06/15	3	26.35	2	26.20	26.65	1	31,194	0.00%
2018/06/14	10	26.15	6	26.23	26.05	4	31,077	0.01%
2018/06/13	34	26.16	31	26.35	26.35	3	31,254	0.01%
2018/06/12	4	26.49	0	0.00	26.40	4	31,401	0.01%
2018/06/11	6	27.17	5	27.20	27.30	1	31,875	0.00%
2018/06/08	16	26.83	3	27.20	26.80	13	31,987	0.04%
2018/06/07	47	27.72	9	28.27	27.55	38	31,684	0.12%
2018/06/06	1	26.55	14	26.32	27.30	-13	30,557	-0.04%
2018/06/05	5	25.54	0	0.00	25.10	5	29,149	0.02%
2018/06/04	0	0.00	0.6	24.75	24.85	-0.6	29,884	0.00%
2018/05/31	0	0.00	1	24.45	24.55	-1	31,921	0.00%
2018/05/30	12	24.00	0	0.00	23.90	12	31,795	0.04%
2018/05/29	1	24.10	5	24.49	24.50	-4	32,371	-0.01%
2018/05/28	4	24.69	11	24.75	24.55	-7	32,477	-0.02%
2018/05/25	2	25.40	4	25.60	25.00	-2	32,430	-0.01%
2018/05/24	1	24.90	1	24.85	25.05	0	32,109	0.00%
2018/05/23	1	25.30	6	25.28	25.20	-5	32,225	-0.02%
2018/05/21	3	25.03	6	25.04	24.90	-3	33,058	-0.01%
2018/05/18	82	24.21	84	24.11	24.10	-2	32,724	-0.01%
2018/05/17	44	24.00	48	23.93	23.90	-4	33,086	-0.01%
2018/05/16	32	23.65	40	23.84	23.90	-8	33,095	-0.02%
2018/05/15	50	23.89	41	23.70	23.70	9	33,724	0.03%
2018/05/14	40	23.30	43	23.62	23.65	-3	34,854	-0.01%
2018/05/11	3	23.25	0	0.00	23.20	3	35,683	0.01%
2018/05/10	6	23.85	3	23.90	23.70	3	36,615	0.01%
2018/05/09	0	0.00	16	22.73	23.70	-16	35,934	-0.04%
2018/05/08	1	21.50	1	21.45	21.55	0	35,828	0.00%
2018/05/07	1	21.70	1	21.75	21.70	0	36,142	0.00%
2018/05/03	0	0.00	1	22.60	22.00	-1	38,695	0.00%
2018/05/02	0	0.00	1	22.70	22.80	-1	40,962	0.00%
2018/04/30	2	22.88	0	0.00	22.80	2	43,188	0.00%
2018/04/27	5	22.63	1	22.45	22.50	4	48,572	0.01%
2018/04/26	12	22.60	0	0.00	22.35	12	51,511	0.02%
2018/04/25	0	0.00	3	23.57	23.00	-3	53,404	-0.01%
2018/04/24	2	22.85	0	0.00	22.75	2	53,773	0.00%
2018/04/23	5	24.00	5	23.30	23.20	0	54,996	0.00%
2018/04/20	3	23.75	0	0.00	24.00	3	55,086	0.01%
2018/04/19	18	23.61	9	23.68	23.65	9	55,136	0.02%
2018/04/18	5	22.00	5	21.90	22.00	0	54,676	0.00%
2018/04/17	1	22.00	0	0.00	21.90	1	54,983	0.00%
2018/04/16	0	0.00	1	22.60	22.45	-1	55,257	0.00%
2018/04/13	3	22.95	5	22.85	22.90	-2	55,603	0.00%
2018/04/12	30	22.95	0	0.00	23.05	30	56,910	0.05%
2018/04/10	5	22.60	0	0.00	22.55	5	57,323	0.01%
2018/04/09	4	23.04	9	23.19	23.00	-5	57,403	-0.01%
2018/04/03	6	23.68	1	23.50	23.70	5	57,437	0.01%
2018/04/02	5	24.33	11	24.34	24.30	-6	57,245	-0.01%
2018/03/31	10	24.85	1	25.10	24.70	9	58,207	0.02%
2018/03/30	1	24.50	1	24.80	24.85	0	58,862	0.00%
2018/03/28	3	24.70	2	24.60	24.30	1	61,565	0.00%
2018/03/27	3	24.88	8	25.10	24.85	-5	62,658	-0.01%
2018/03/26	8	24.92	0	0.00	24.60	8	62,444	0.01%
2018/03/23	9	25.04	11	25.12	24.85	-2	61,998	0.00%
2018/03/22	18	27.11	9	26.41	26.10	9	61,298	0.01%
2018/03/21	8	26.93	1	26.85	26.85	7	60,268	0.01%
2018/03/19	2	26.73	4	26.90	26.85	-2	59,840	0.00%
2018/03/16	50	26.50	51	26.66	26.75	-1	59,429	0.00%
2018/03/15	11	26.89	11	26.93	26.70	0	59,000	0.00%
2018/03/14	3	26.75	6	26.59	26.20	-3	58,663	-0.01%
2018/03/13	0	0.00	2	26.05	26.00	-2	58,262	0.00%
2018/03/12	3	25.85	6	26.03	25.70	-3	58,481	-0.01%
2018/03/09	3	26.25	6	26.25	26.10	-3	58,214	-0.01%
2018/03/08	4	26.03	6	26.23	25.80	-2	57,845	0.00%
2018/03/07	12	26.52	20	26.26	27.05	-8	56,926	-0.01%
2018/03/06	2	25.05	4	25.24	25.00	-2	55,757	0.00%
2018/03/05	3	24.55	1	24.55	24.40	2	55,642	0.00%
2018/03/02	1	25.10	6	25.23	24.85	-5	55,540	-0.01%
2018/03/01	0	0.00	2	25.03	24.60	-2	55,032	0.00%
2018/02/27	1	24.60	0	0.00	24.60	1	55,200	0.00%
2018/02/26	0	0.00	1	24.85	24.45	-1	55,406	0.00%
2018/02/23	1	24.90	2	24.85	24.80	-1	55,496	0.00%
2018/02/22	13	25.29	1	25.30	24.85	12	56,286	0.02%
2018/02/21	0	0.00	3	24.25	24.40	-3	55,960	-0.01%
2018/02/12	13	24.63	10	24.35	24.10	3	57,165	0.01%
2018/02/09	19	24.16	7	24.00	24.65	12	57,772	0.02%
2018/02/08	2	24.80	0	0.00	24.50	2	59,115	0.00%
2018/02/07	2	24.70	0	0.00	24.70	2	59,361	0.00%
2018/02/06	7	25.46	10	25.29	24.70	-3	60,524	0.00%
2018/02/05	6	25.99	8	25.43	26.50	-2	60,878	0.00%
2018/02/02	9	26.33	15	26.58	26.05	-6	60,074	-0.01%
2018/02/01	8	27.58	0	0.00	27.35	8	58,900	0.01%
2018/01/31	24	27.82	11	27.81	27.65	13	58,646	0.02%
2018/01/30	3	27.95	2	27.60	27.30	1	57,333	0.00%
2018/01/29	5	28.00	5	27.85	27.95	0	56,799	0.00%
2018/01/26	22	28.08	15	27.66	27.60	7	56,122	0.01%
2018/01/25	57	29.05	5	29.05	27.95	52	53,998	0.10%
2018/01/24	11	30.37	6	30.11	30.15	5	51,450	0.01%
2018/01/23	43	31.85	42	31.41	29.80	1	49,119	0.00%
2018/01/22	46.5	31.20	14	31.61	32.20	32.5	43,535	0.07%
2018/01/19	4	28.18	4	28.25	29.30	0	40,471	0.00%
2018/01/18	0	0.00	1	27.40	27.20	-1	38,265	0.00%
2018/01/17	7	26.96	4	26.70	27.20	3	37,701	0.01%
2018/01/16	1	26.25	2	26.13	26.15	-1	36,259	0.00%
2018/01/15	20	26.29	5	25.90	25.85	15	35,940	0.04%
2018/01/12	0	0.00	1	26.00	26.00	-1	35,528	0.00%
2018/01/11	2	25.70	0	0.00	25.70	2	35,145	0.01%
2018/01/10	7	25.87	1	25.60	25.10	6	34,678	0.02%
2018/01/09	2	25.50	17	25.69	25.25	-15	34,201	-0.04%
2018/01/08	14	24.79	16	25.98	25.65	-2	33,842	-0.01%
2018/01/05	1	23.85	0	0.00	24.30	1	32,450	0.00%
2018/01/04	0	0.00	3	24.55	24.20	-3	32,418	-0.01%
2018/01/03	0	0.00	11	23.65	24.10	-11	31,918	-0.03%
2018/01/02	17	24.46	25	23.84	23.85	-8	31,471	-0.03%