宏碁 (2353)-永豐金-信義券商分點個股進出

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－永豐金-信義券商分點個股進出

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

永豐金-信義券商分點個股進出
永豐金-信義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	8.1	37.19	4	37.40	37.15	4.1	14,222	0.03%
2024/11/20	0	0.00	1	38.00	37.80	-1	14,170	-0.01%
2024/11/19	0.1	38.25	0	0.00	38.00	0.1	14,235	0.00%
2024/11/18	1.3	38.02	1	37.70	37.65	0.3	14,197	0.00%
2024/11/14	7	37.75	15	37.65	37.55	-8	14,214	-0.06%
2024/11/13	4	38.43	0	0.00	38.25	4	14,076	0.03%
2024/11/12	12	38.71	104	38.40	38.40	-92	14,118	-0.65%	大賣/
2024/11/11	5	39.69	2	39.65	39.60	3	13,953	0.02%
2024/11/08	13	40.85	10	40.50	40.40	3	13,791	0.02%
2024/11/07	0.1	41.05	0	0.00	41.90	0.1	13,910	0.00%
2024/11/06	0.1	41.30	0	0.00	41.10	0.1	14,059	0.00%
2024/11/05	101	40.45	2	40.95	40.95	99	14,262	0.69%	大買/
2024/11/01	3	39.38	0	0.00	40.05	3	15,325	0.02%
2024/10/30	1	40.30	1	40.75	40.45	0	15,464	0.00%
2024/10/28	2	40.90	0	0.00	40.95	2	15,785	0.01%
2024/10/24	1	41.25	0	0.00	41.20	1	16,364	0.01%
2024/10/22	1	41.80	0	0.00	42.10	1	17,237	0.01%
2024/10/18	1	42.00	1	42.15	41.85	0	17,952	0.00%
2024/10/17	1	42.25	0	0.00	42.35	1	18,154	0.01%
2024/10/08	1	40.20	32	40.38	40.00	-31	20,430	-0.15%
2024/10/07	0	0.00	6.1	40.36	40.60	-6.1	20,862	-0.03%
2024/10/04	1	41.10	0	0.00	40.65	1	20,841	0.00%
2024/10/01	0.2	42.25	0	0.00	42.25	0.2	20,684	0.00%
2024/09/30	1	41.10	0	0.00	40.80	1	20,454	0.00%
2024/09/27	2	41.65	0	0.00	41.65	2	20,418	0.01%
2024/09/25	1	42.30	0	0.00	42.00	1	20,870	0.00%
2024/09/24	0	0.00	6	41.93	42.00	-6	21,104	-0.03%
2024/09/23	1	42.10	1	42.10	41.80	0	21,684	0.00%
2024/09/12	0	0.00	34	41.67	41.55	-34	25,019	-0.14%
2024/09/11	34	40.77	0	0.00	40.50	34	25,409	0.13%
2024/09/09	5	41.00	5	41.30	41.75	0	25,892	0.00%
2024/09/06	2	42.05	12	42.38	42.10	-10	26,355	-0.04%
2024/09/05	13.1	41.58	0	0.00	40.80	13.1	26,514	0.05%
2024/09/04	0.1	41.70	0	0.00	41.50	0.1	26,720	0.00%
2024/08/30	0.3	43.80	0	0.00	43.75	0.3	28,068	0.00%
2024/08/29	1	43.20	0	0.00	43.55	1	28,821	0.00%
2024/08/23	0	0.00	2	42.55	43.05	-2	32,650	-0.01%
2024/08/22	7	43.68	6	43.33	43.15	1	34,160	0.00%
2024/08/21	4	42.98	4	42.90	43.05	0	36,564	0.00%
2024/08/19	1	43.05	0	0.00	43.20	1	43,282	0.00%
2024/08/16	1	42.90	2	42.88	42.80	-1	46,142	0.00%
2024/08/15	1	42.70	0	0.00	42.55	1	46,393	0.00%
2024/08/14	1	42.25	1	42.10	42.10	0	46,572	0.00%
2024/08/13	1	42.20	0	0.00	42.15	1	46,754	0.00%
2024/08/12	2	42.35	4	42.15	42.30	-2	47,072	0.00%
2024/08/09	10	42.38	7	42.08	42.00	3	48,152	0.01%
2024/08/07	0	0.00	10	42.55	42.55	-10	49,454	-0.02%
2024/08/06	3	40.25	1	40.20	40.00	2	49,534	0.00%
2024/08/05	2	40.33	3	40.60	40.30	-1	49,374	0.00%
2024/08/02	2	44.50	0	0.00	44.75	2	48,839	0.00%
2024/08/01	0	0.00	2	45.70	45.80	-2	48,888	0.00%
2024/07/31	0	44.00	0	0.00	43.85	0	49,339	0.00%
2024/07/30	5	43.50	0	0.00	44.20	5	49,437	0.01%
2024/07/29	5	44.50	0	0.00	44.35	5	49,484	0.01%
2024/07/26	4	45.30	0	0.00	45.50	4	49,374	0.01%
2024/07/22	5	45.21	2	45.10	46.20	3	48,979	0.01%
2024/07/19	2	46.50	4	46.36	46.20	-2	48,629	0.00%
2024/07/18	1	46.80	4	46.97	47.10	-3	48,556	-0.01%
2024/07/17	10	47.35	2	47.25	46.90	8	48,432	0.02%
2024/07/15	2	47.20	2	47.05	47.25	0	49,092	0.00%
2024/07/12	4	47.75	1	47.60	47.70	3	49,054	0.01%
2024/07/11	5	47.84	5	47.89	47.70	0	49,318	0.00%
2024/07/10	5	47.18	4	47.64	46.80	1	49,608	0.00%
2024/07/09	19	46.51	205	47.03	45.75	-186	49,149	-0.38%	大賣/鉅額交易
2024/07/08	202	47.15	1	47.00	47.15	201	50,524	0.40%	大買/鉅額交易
2024/07/05	2	47.40	0	0.00	47.30	2	52,190	0.00%
2024/07/04	1	47.20	1	47.10	47.10	0	52,975	0.00%
2024/07/01	1	47.85	0	0.00	47.45	1	52,997	0.00%
2024/06/28	0.2	47.15	25	47.24	46.85	-24.8	52,772	-0.05%
2024/06/27	1.1	46.88	0	0.00	46.95	1.1	52,629	0.00%
2024/06/26	7	46.68	2	46.33	46.40	5	52,297	0.01%
2024/06/24	5.2	47.24	10	47.35	47.00	-4.8	51,749	-0.01%
2024/06/21	8	47.51	10	48.04	48.10	-2	51,674	0.00%
2024/06/20	12	48.03	0	0.00	47.95	12	51,539	0.02%
2024/06/19	2	49.55	8	49.78	49.50	-6	52,362	-0.01%
2024/06/18	24	49.55	9	49.46	49.40	15	52,192	0.03%
2024/06/17	2	50.18	4	50.45	50.50	-2	52,051	0.00%
2024/06/14	3	49.80	2	49.65	49.80	1	52,187	0.00%
2024/06/13	14	49.99	4	50.04	50.10	10	52,203	0.02%
2024/06/12	21	48.80	4	48.85	48.80	17	52,292	0.03%
2024/06/11	3.6	49.14	9.2	49.40	48.80	-5.6	52,225	-0.01%
2024/06/07	8	49.75	27	49.79	49.65	-19	52,480	-0.04%
2024/06/06	6	50.53	1	50.90	50.60	5	52,924	0.01%
2024/06/05	4.2	51.24	1	51.70	50.50	3.2	52,697	0.01%
2024/06/04	4	50.98	4	51.35	51.20	0	52,456	0.00%
2024/06/03	8.2	52.91	3	52.60	52.50	5.2	51,916	0.01%
2024/05/31	1.7	53.00	4	52.75	52.90	-2.3	51,178	0.00%
2024/05/30	56.1	53.65	28	52.70	52.50	28.1	50,400	0.06%
2024/05/29	51	55.51	11	53.85	53.70	40	50,366	0.08%
2024/05/28	33.7	56.81	25	56.85	56.40	8.7	48,942	0.02%
2024/05/27	97	59.10	6.1	59.07	58.50	90.9	48,325	0.19%
2024/05/24	22	54.90	35	54.97	57.50	-13	46,138	-0.03%
2024/05/23	35.1	53.81	29.5	54.45	53.30	5.6	43,788	0.01%
2024/05/22	10.5	51.96	117	51.60	53.00	-106.5	39,986	-0.27%	大賣/鉅額交易
2024/05/21	16	48.78	13	48.93	48.25	3	37,627	0.01%
2024/05/20	1	48.35	1	48.00	48.25	0	37,654	0.00%
2024/05/17	15	47.69	4	47.58	48.15	11	37,949	0.03%
2024/05/16	30	48.68	12	48.42	47.80	18	38,978	0.05%
2024/05/15	79	49.24	87	49.44	48.05	-8	40,681	-0.02%
2024/05/14	22	48.74	38	49.93	48.90	-16	40,105	-0.04%
2024/05/13	4	47.70	2	47.65	47.75	2	38,589	0.01%
2024/05/10	7	47.79	14	47.40	47.80	-7	38,891	-0.02%
2024/05/09	12.1	47.56	9.1	47.61	47.35	3	38,763	0.01%
2024/05/08	1	47.40	11	46.96	47.15	-10	38,867	-0.03%
2024/05/07	1.1	46.82	1	47.00	47.15	0.1	39,172	0.00%
2024/05/06	6	47.13	20	46.99	47.50	-14	39,200	-0.04%
2024/05/03	0.1	45.70	7	46.17	45.50	-6.9	39,474	-0.02%
2024/05/02	1	44.50	1	44.70	44.65	0	39,962	0.00%
2024/04/30	0	0.00	15	45.60	45.15	-15	40,863	-0.04%
2024/04/29	1	45.75	1	45.85	45.70	0	41,306	0.00%
2024/04/26	1	44.80	1	45.05	44.55	0	42,223	0.00%
2024/04/24	6	43.95	8	44.70	44.80	-2	43,457	0.00%
2024/04/23	4	43.76	0	0.00	43.50	4	44,111	0.01%
2024/04/22	2	43.83	0	0.00	43.35	2	44,887	0.00%
2024/04/19	7	43.33	21	43.36	43.80	-14	45,475	-0.03%
2024/04/18	3	45.25	11	45.31	45.00	-8	45,964	-0.02%
2024/04/17	4	45.21	22	45.20	45.05	-18	46,821	-0.04%
2024/04/16	14	45.51	76	46.08	45.50	-62	47,117	-0.13%
2024/04/15	61	47.74	22	47.78	47.55	39	48,005	0.08%
2024/04/12	145	49.20	20	49.61	48.50	125	49,431	0.25%	大買/鉅額交易
2024/04/11	3	49.03	10.5	48.04	51.00	-7.5	48,813	-0.02%
2024/04/10	6	48.24	10.2	47.77	47.15	-4.2	48,425	-0.01%
2024/04/09	0	0.00	4.5	46.76	46.80	-4.5	49,057	-0.01%
2024/04/08	6	45.74	1	45.65	46.05	5	50,667	0.01%
2024/04/03	1	46.10	0	0.00	46.10	1	52,684	0.00%
2024/04/02	0	0.00	2	46.73	46.70	-2	55,848	0.00%
2024/04/01	2	46.40	1	46.40	46.30	1	58,445	0.00%
2024/03/29	5	46.44	3	46.53	46.80	2	60,482	0.00%
2024/03/28	6	46.68	2	46.63	46.65	4	62,163	0.01%
2024/03/27	2	46.18	0	0.00	46.35	2	63,078	0.00%
2024/03/26	3	45.87	2	45.70	45.90	1	64,759	0.00%
2024/03/25	1	46.70	2	46.88	46.50	-1	67,318	0.00%
2024/03/22	41	46.97	39	47.70	45.95	2	68,500	0.00%
2024/03/21	0	46.20	0	0.00	46.25	0	67,717	0.00%
2024/03/20	6	45.86	0	0.00	45.90	6	67,625	0.01%
2024/03/19	5	45.21	0	0.00	45.15	5	67,501	0.01%
2024/03/18	13	45.29	0	0.00	45.85	13	67,544	0.02%
2024/03/15	2	46.25	0	0.00	45.85	2	67,351	0.00%
2024/03/14	1	45.85	8	46.02	45.90	-7	66,910	-0.01%
2024/03/13	13	46.56	3	46.62	46.50	10	66,791	0.01%
2024/03/12	11	46.60	1	47.00	47.05	10	66,219	0.02%
2024/03/11	0	0.00	1	45.00	44.85	-1	65,533	0.00%
2024/03/08	2	45.10	3	44.77	44.50	-1	65,564	0.00%
2024/03/07	2	45.08	5	45.10	45.00	-3	65,514	0.00%
2024/03/06	2	45.53	6	45.40	45.35	-4	65,757	-0.01%
2024/03/05	5	45.90	8	45.99	45.90	-3	67,000	0.00%
2024/03/04	7	46.71	12	47.63	45.85	-5	67,670	-0.01%
2024/03/01	9	45.74	0	0.00	46.00	9	67,311	0.01%
2024/02/29	7	45.07	1	45.15	45.15	6	67,885	0.01%
2024/02/27	0	46.40	0	0.00	45.50	0	67,753	0.00%
2024/02/26	5	46.05	0	0.00	45.80	5	67,961	0.01%
2024/02/23	13	46.53	0	0.00	45.75	13	68,310	0.02%
2024/02/22	19	47.15	11	47.65	46.85	8	68,397	0.01%
2024/02/21	0	0.00	9	47.21	47.25	-9	67,928	-0.01%
2024/02/20	13	47.21	22	47.17	47.40	-9	67,678	-0.01%
2024/02/19	30	48.23	8	48.35	47.40	22	67,310	0.03%
2024/02/16	16	48.55	42.7	48.54	48.65	-26.7	66,138	-0.04%
2024/02/15	10	45.54	2	45.70	46.00	8	64,378	0.01%
2024/02/05	0	0.00	7	46.26	46.30	-7	63,883	-0.01%
2024/02/02	16	46.70	9	46.43	45.95	7	63,842	0.01%
2024/01/31	5.5	46.99	8	46.52	46.05	-2.5	63,363	0.00%
2024/01/30	4	46.91	2	46.65	47.15	2	63,011	0.00%
2024/01/29	17	46.10	12	46.46	46.80	5	62,674	0.01%
2024/01/26	6	46.47	20	46.15	45.70	-14	62,502	-0.02%
2024/01/25	7	47.22	10	47.61	47.60	-3	61,620	0.00%
2024/01/24	38	48.07	22	47.72	47.35	16	61,086	0.03%
2024/01/23	25	46.85	11	46.57	47.20	14	59,932	0.02%
2024/01/22	36	46.91	19	47.11	46.75	17	59,384	0.03%
2024/01/19	4	45.74	1	45.95	45.95	3	58,150	0.01%
2024/01/18	1	45.50	4	45.35	45.00	-3	57,405	-0.01%
2024/01/17	6	44.93	4	45.45	44.75	2	56,682	0.00%
2024/01/16	12.4	46.46	8	46.93	45.70	4.4	55,827	0.01%
2024/01/15	13	46.97	0	0.00	46.25	13	54,900	0.02%
2024/01/12	8.8	46.73	78	47.00	47.00	-69.2	54,194	-0.13%
2024/01/11	2	48.23	7.2	47.97	48.40	-5.2	52,960	-0.01%
2024/01/10	21.2	47.23	33	47.55	47.20	-11.9	52,393	-0.02%
2024/01/09	2	48.54	230	49.82	47.80	-228	51,543	-0.44%	大賣/鉅額交易
2024/01/08	42	50.44	10	48.90	48.45	32	49,739	0.06%
2024/01/05	16	49.63	15	49.15	48.25	1	47,699	0.00%
2024/01/04	17	49.89	62	49.16	49.00	-45	46,353	-0.10%
2024/01/03	54	50.48	9	51.46	50.40	45	45,139	0.10%
2024/01/02	13	52.84	17	52.88	52.30	-4	43,601	-0.01%
2023/12/29	218	54.35	28	54.37	53.80	190	41,984	0.45%	大買/鉅額交易
2023/12/28	87	54.62	73	54.65	54.00	14	40,026	0.03%
2023/12/27	74	52.69	80	53.50	54.20	-6	36,916	-0.02%
2023/12/26	42	49.39	57	49.95	50.60	-15	34,294	-0.04%
2023/12/25	87	48.96	16	49.22	49.00	71	32,111	0.22%
2023/12/22	6	44.46	21	44.42	45.30	-15	30,108	-0.05%
2023/12/21	14	44.29	23	44.31	44.65	-9	28,900	-0.03%
2023/12/20	34	43.69	35	43.60	44.60	-1	26,973	0.00%
2023/12/19	15	40.24	15	40.39	40.70	0	23,896	0.00%
2023/12/18	4.3	39.13	9	38.89	38.90	-4.7	22,166	-0.02%
2023/12/14	3	37.62	0	0.00	37.30	3	21,252	0.01%
2023/12/13	2	37.15	2	37.13	37.05	0	21,002	0.00%
2023/12/12	2	36.23	3.2	36.23	36.10	-1.2	20,700	-0.01%
2023/12/11	0	0.00	1	35.50	35.75	-1	20,546	0.00%
2023/12/08	0	0.00	3	35.15	35.20	-3	20,423	-0.01%
2023/12/07	0	0.00	7	35.21	34.85	-7	20,366	-0.03%
2023/12/06	0	0.00	25	34.89	35.10	-25	20,439	-0.12%
2023/12/05	17	34.42	0	0.00	34.30	17	20,292	0.08%
2023/12/04	13	34.65	0	0.00	34.75	13	20,303	0.06%
2023/12/01	10	34.62	8	34.99	34.85	2	20,171	0.01%
2023/11/30	3	34.72	2	35.03	35.20	1	19,913	0.01%
2023/11/27	2	34.70	1	35.20	35.20	1	17,578	0.01%
2023/11/24	3.1	34.42	3	35.10	35.50	0.1	16,844	0.00%
2023/11/23	1	34.35	1	34.75	35.15	0	16,121	0.00%
2023/11/22	5.1	35.00	3	34.67	34.80	2.1	15,891	0.01%
2023/11/21	1	35.50	2	35.25	35.65	-1	15,694	-0.01%
2023/11/20	7	34.18	1	34.15	34.55	6	15,468	0.04%
2023/11/17	2	34.28	1	34.40	34.15	1	15,555	0.01%
2023/11/16	1	34.35	0	0.00	34.50	1	15,680	0.01%
2023/11/15	1	34.85	1	34.50	34.50	0	15,902	0.00%
2023/11/14	2	34.83	1	35.15	35.05	1	16,116	0.01%
2023/11/03	7	34.51	0	0.00	34.35	7	17,369	0.04%
2023/11/01	1	33.50	0	0.00	33.70	1	17,844	0.01%
2023/10/31	2	34.25	0	0.00	34.10	2	18,018	0.01%
2023/10/24	1	35.50	0	0.00	35.65	1	19,628	0.01%
2023/10/19	2	35.40	0	0.00	35.30	2	21,701	0.01%
2023/10/18	7.1	35.38	0	0.00	35.60	7.1	22,237	0.03%
2023/10/17	2	36.25	0	0.00	36.10	2	22,445	0.01%
2023/10/12	1	37.40	0	0.00	37.30	1	28,169	0.00%
2023/10/11	0	0.00	2	38.30	36.80	-2	28,632	-0.01%
2023/10/06	0	0.00	3	37.58	37.55	-3	28,997	-0.01%
2023/10/05	0	0.00	1	37.40	37.40	-1	29,107	0.00%
2023/10/03	0	0.00	1	38.00	37.25	-1	29,160	0.00%
2023/09/28	1	36.25	0	0.00	36.30	1	28,908	0.00%
2023/09/26	0	0.00	1	36.60	36.45	-1	29,000	0.00%
2023/09/25	0	0.00	1	36.60	36.65	-1	29,155	0.00%
2023/09/22	1	36.60	2	36.50	36.70	-1	29,375	0.00%
2023/09/21	0	0.00	1	36.30	36.35	-1	29,661	0.00%
2023/09/20	2	36.50	0	0.00	36.60	2	29,877	0.01%
2023/09/15	1	37.95	0	0.00	37.95	1	31,275	0.00%
2023/09/14	0	0.00	2	37.73	37.80	-2	31,797	-0.01%
2023/09/11	3	37.30	0	0.00	37.05	3	34,085	0.01%
2023/09/08	2	37.60	0	0.00	37.60	2	34,227	0.01%
2023/09/07	2	38.35	1	38.75	38.00	1	34,428	0.00%
2023/09/05	2	38.25	3	38.03	38.30	-1	35,103	0.00%
2023/09/01	1	36.50	0	0.00	36.40	1	35,511	0.00%
2023/08/30	0	0.00	1	36.75	36.40	-1	36,357	0.00%
2023/08/29	0	35.75	0	0.00	36.20	0	38,069	0.00%
2023/08/28	2	35.15	0	0.00	35.75	2	38,088	0.01%
2023/08/25	2.1	36.61	2	36.95	36.25	0.1	38,075	0.00%
2023/08/24	3	38.38	2	37.93	38.00	1	37,856	0.00%
2023/08/23	1	37.50	2	37.75	37.70	-1	37,610	0.00%
2023/08/22	0	0.00	1	37.55	37.60	-1	37,597	0.00%
2023/08/21	1	38.00	2	39.10	37.95	-1	37,491	0.00%
2023/08/18	1	38.75	0	0.00	37.40	1	37,269	0.00%
2023/08/17	4	38.03	18	38.03	38.55	-14	37,019	-0.04%
2023/08/16	15	36.82	17	36.79	37.70	-2	36,644	-0.01%
2023/08/15	43	37.25	44	37.02	37.05	-1	36,648	0.00%
2023/08/14	2	36.33	5	36.17	36.20	-3	36,458	-0.01%
2023/08/11	0	0.00	4	36.45	36.45	-4	36,393	-0.01%
2023/08/10	1	35.65	1	36.05	35.85	0	36,276	0.00%
2023/08/09	2	37.20	2	37.20	36.90	0	36,050	0.00%
2023/08/08	2	36.75	2	36.58	36.70	0	35,944	0.00%
2023/08/07	0	0.00	35	36.29	36.20	-35	35,735	-0.10%
2023/08/04	3	34.88	2	35.03	34.80	1	35,442	0.00%
2023/08/02	13	33.63	3	33.80	33.95	10	35,183	0.03%
2023/08/01	0	0.00	0.1	35.18	34.60	-0.1	34,950	0.00%
2023/07/31	21	35.19	3	36.25	35.00	18	35,385	0.05%
2023/07/28	1	35.50	4	35.56	35.75	-3	35,027	-0.01%
2023/07/27	21	35.90	1	36.00	35.85	20	34,814	0.06%
2023/07/26	1	36.75	0	0.00	36.80	1	34,530	0.00%
2023/07/25	6	37.55	163.2	37.55	37.05	-157.2	34,630	-0.45%	大賣/鉅額交易
2023/07/24	2	37.08	101	37.35	37.05	-99	33,963	-0.29%	大賣/
2023/07/21	3	35.02	2	35.45	35.40	1	33,023	0.00%
2023/07/20	3.1	35.54	75	35.56	35.30	-72	32,626	-0.22%
2023/07/19	4.1	37.34	15	36.30	36.30	-10.9	32,029	-0.03%
2023/07/18	274	40.20	21	40.08	40.30	253	30,405	0.83%	大買/鉅額交易
2023/07/17	11	35.35	3	35.87	37.50	8	27,760	0.03%
2023/07/14	4	33.28	6	33.62	34.10	-2	26,577	-0.01%
2023/07/13	15	34.02	2	34.05	33.15	13	26,055	0.05%
2023/07/12	0	33.25	0	0.00	33.25	0	25,515	0.00%
2023/07/11	4	33.06	3	33.18	33.25	1	25,373	0.00%
2023/07/10	0	32.45	2	32.15	32.20	-2	25,123	-0.01%
2023/07/07	1	31.65	0	0.00	31.30	1	24,994	0.00%
2023/07/06	6	32.20	6	32.15	31.95	0	25,040	0.00%
2023/07/04	0	0.00	1	31.55	31.70	-1	24,786	0.00%
2023/07/03	1	31.85	8	31.93	31.75	-7	24,736	-0.03%
2023/06/30	8	31.49	0	0.00	31.35	8	24,629	0.03%
2023/06/29	12	32.19	71	32.09	32.05	-59	24,446	-0.24%
2023/06/28	60	33.55	0	0.00	33.55	60	24,322	0.25%
2023/06/27	7	33.12	0	32.95	32.70	7	24,062	0.03%
2023/06/20	5	32.55	0	0.00	32.65	5	22,450	0.02%
2023/06/19	6	32.28	0	0.00	31.85	6	21,879	0.03%
2023/06/16	2	34.55	0	0.00	33.35	2	20,873	0.01%
2023/06/15	0	33.60	0	0.00	33.45	0	19,677	0.00%
2023/06/14	0	33.60	0	0.00	33.35	0	20,014	0.00%
2023/06/13	0	33.60	0	0.00	33.50	0	19,763	0.00%
2023/06/12	1	33.55	3	33.58	33.55	-2	19,509	-0.01%
2023/06/09	3	34.80	5	34.65	34.20	-2	19,198	-0.01%
2023/06/08	1	33.65	2	33.43	33.75	-1	18,551	-0.01%
2023/06/07	0	0.00	1	33.00	32.95	-1	18,146	-0.01%
2023/06/06	4	32.56	3	32.50	32.25	1	17,765	0.01%
2023/06/05	1	33.25	0	33.35	33.10	1	17,333	0.01%
2023/06/02	8	33.26	13	33.53	33.95	-5	16,220	-0.03%
2023/06/01	1	30.50	1	30.80	30.90	0	14,375	0.00%
2023/05/31	5	30.70	10	30.63	30.85	-5	14,199	-0.04%
2023/05/30	1	30.75	1	31.10	31.00	0	13,858	0.00%
2023/05/26	0	0.00	2	30.80	30.95	-2	13,710	-0.01%
2023/05/25	1	30.55	1	30.95	30.95	0	13,509	0.00%
2023/05/24	1	30.20	0	0.00	30.80	1	13,388	0.01%
2023/05/23	0	30.70	2	30.70	30.75	-2	13,181	-0.02%
2023/05/22	0	0.00	1	31.00	30.95	-1	12,982	-0.01%
2023/05/19	7	30.45	5	30.60	30.70	2	12,731	0.02%
2023/05/18	0	0.00	2	30.05	30.10	-2	12,518	-0.02%
2023/05/16	0	0.00	7	29.95	29.85	-7	12,230	-0.06%
2023/05/15	4	29.60	5	29.40	29.60	-1	12,255	-0.01%
2023/05/12	0	0.00	1	30.00	30.20	-1	12,121	-0.01%
2023/05/11	0	0.00	1	29.60	29.60	-1	11,788	-0.01%
2023/05/09	5	29.15	0	0.00	29.30	5	11,537	0.04%
2023/05/08	0	0.00	6	28.69	28.90	-6	11,530	-0.05%
2023/05/05	13	28.60	6	29.60	28.20	7	11,420	0.06%
2023/05/04	2	30.05	0	0.00	30.35	2	10,840	0.02%
2023/05/03	0	0.00	20	30.65	30.75	-20	10,762	-0.19%
2023/05/02	0	0.00	10	30.56	30.65	-10	10,836	-0.09%
2023/04/27	6	29.65	1	29.80	29.55	5	10,538	0.05%
2023/04/26	0	0.00	1	29.35	29.50	-1	10,320	-0.01%
2023/04/24	1	29.60	0	0.00	29.40	1	9,778	0.01%
2023/04/21	0	0.00	2	29.88	29.90	-2	9,563	-0.02%
2023/04/20	1	29.50	0	0.00	29.70	1	9,378	0.01%
2023/04/19	6	29.90	1	29.90	29.80	5	9,330	0.05%
2023/04/14	5	28.80	0	0.00	28.95	5	8,953	0.06%
2023/04/07	0	0.00	1	28.65	28.35	-1	8,685	-0.01%
2023/04/06	5	28.40	0	0.00	28.50	5	8,653	0.06%
2023/03/31	0	0.00	17.7	28.30	28.15	-17.7	8,543	-0.21%
2023/03/29	6	28.23	0	0.00	28.30	6	8,479	0.07%
2023/03/27	2	27.95	0	0.00	27.95	2	8,430	0.02%
2023/03/24	0	0.00	5	27.94	28.00	-5	8,554	-0.06%
2023/03/23	0	0.00	6	27.78	27.95	-6	8,479	-0.07%
2023/03/22	0	0.00	6	27.78	27.75	-6	8,458	-0.07%
2023/03/21	0	0.00	8	27.20	27.30	-8	8,483	-0.09%
2023/03/20	4	26.80	0	0.00	27.05	4	8,431	0.05%
2023/03/17	2	26.35	1	26.95	27.00	1	8,296	0.01%
2023/03/14	0.1	25.60	0	0.00	25.50	0.1	7,834	0.00%
2023/03/03	1	25.70	0	0.00	25.65	1	8,192	0.01%
2023/03/02	0	0.00	2	25.75	25.70	-2	8,245	-0.02%
2023/02/24	0	0.00	0	25.35	25.35	0	8,331	0.00%
2023/02/23	0	0.00	9	25.81	25.85	-9	8,330	-0.11%
2023/02/20	0	0.00	6	25.65	25.70	-6	8,673	-0.07%
2023/02/17	1	25.60	0	0.00	25.75	1	8,819	0.01%
2023/02/10	1	25.20	0	0.00	25.15	1	9,502	0.01%
2023/02/09	5	25.30	6	25.50	25.55	-1	9,860	-0.01%
2023/02/08	5	25.40	0	0.00	25.45	5	9,936	0.05%
2023/02/06	0	0.00	25	25.10	25.00	-25	9,915	-0.25%
2023/02/02	0	0.00	4	25.01	24.95	-4	9,763	-0.04%
2023/02/01	0.4	24.70	0	0.00	25.00	0.4	9,696	0.00%
2023/01/17	0	0.00	2	24.30	24.50	-2	9,362	-0.02%
2023/01/13	0	0.00	1	24.20	24.05	-1	9,403	-0.01%
2023/01/10	0	0.00	1	24.35	24.00	-1	9,827	-0.01%
2022/12/30	0	0.00	1	23.50	23.55	-1	10,273	-0.01%
2022/12/16	3	23.00	0	0.00	23.05	3	11,468	0.03%
2022/12/08	0.2	23.50	0	0.00	23.60	0.2	11,779	0.00%
2022/12/05	1.3	24.08	0	0.00	23.90	1.3	11,711	0.01%
2022/12/01	0	0.00	2	25.00	24.75	-2	11,711	-0.02%
2022/11/28	1	24.50	0	0.00	24.40	1	11,648	0.01%
2022/11/25	0	0.00	2	24.70	24.55	-2	11,708	-0.02%
2022/11/23	0.3	24.85	0.3	24.80	24.75	0	12,127	0.00%
2022/11/22	2	24.20	0	0.00	24.35	2	12,241	0.02%
2022/11/21	3	24.95	4	24.75	24.50	-1	12,190	-0.01%
2022/11/17	6	24.72	0	0.00	24.90	6	12,118	0.05%
2022/11/15	0	0.00	40	24.40	24.55	-40	12,198	-0.33%
2022/11/14	40	24.70	0	0.00	24.70	40	12,240	0.33%
2022/11/11	4	24.53	2	24.30	24.60	2	11,985	0.02%
2022/11/10	0	0.00	1	24.00	24.20	-1	11,821	-0.01%
2022/11/07	2	23.90	2	23.80	24.20	0	11,679	0.00%
2022/11/03	3	22.43	1	22.25	22.50	2	11,483	0.02%
2022/11/01	1	22.25	12	22.25	22.25	-11	11,661	-0.09%
2022/10/31	0	0.00	2	22.10	22.10	-2	11,954	-0.02%
2022/10/27	12	22.00	0	0.00	21.85	12	12,024	0.10%
2022/10/24	1	21.95	2	21.75	21.75	-1	12,207	-0.01%
2022/10/20	2	22.40	0	0.00	22.40	2	12,216	0.02%
2022/10/18	2	21.85	0	0.00	22.45	2	12,255	0.02%
2022/09/19	0	21.70	0	0.00	21.80	0	14,968	0.00%
2022/09/16	0	0.00	1	21.75	21.70	-1	15,026	-0.01%
2022/09/08	1	21.55	2	21.38	21.75	-1	15,116	-0.01%
2022/08/24	0	0.00	13	22.20	22.15	-13	15,535	-0.08%
2022/08/23	13	22.15	0	0.00	22.10	13	16,405	0.08%
2022/08/22	0	0.00	37	22.40	22.50	-37	16,517	-0.22%
2022/08/19	37	22.20	0	0.00	22.15	37	16,406	0.23%
2022/08/05	4	21.84	1	21.85	21.80	3	17,509	0.02%
2022/07/26	0	0.00	3	22.65	22.60	-3	17,523	-0.02%
2022/07/18	2	21.55	15	22.00	21.55	-13	17,135	-0.08%
2022/07/13	0.2	22.15	1	22.25	22.15	-0.8	16,853	0.00%
2022/07/08	0	0.00	10	21.40	21.70	-10	16,631	-0.06%
2022/07/06	3.4	20.93	0	0.00	20.65	3.4	16,402	0.02%
2022/07/05	10	21.10	0	0.00	21.10	10	16,360	0.06%
2022/07/04	15	21.10	1	21.15	21.05	14	16,302	0.09%
2022/07/01	1	21.05	0	0.00	20.95	1	16,323	0.01%
2022/06/30	3	22.25	5	21.72	21.70	-2	16,202	-0.01%
2022/06/29	3	25.57	0	0.00	25.30	3	15,654	0.02%
2022/06/28	1	25.95	0	0.00	26.00	1	15,300	0.01%
2022/06/24	0	0.00	1	26.40	26.00	-1	14,983	-0.01%
2022/06/23	2	26.10	0	0.00	26.15	2	14,988	0.01%
2022/06/17	0.2	26.81	0	0.00	26.80	0.2	15,134	0.00%
2022/06/16	0.6	27.48	0	0.00	27.00	0.6	15,100	0.00%
2022/06/13	2.4	27.45	0	0.00	27.40	2.4	15,968	0.02%
2022/06/10	0.4	28.18	0	0.00	27.95	0.4	15,936	0.00%
2022/06/09	1	28.25	0	0.00	28.40	1	15,836	0.01%
2022/06/08	0.2	28.68	0	0.00	28.55	0.2	15,768	0.00%
2022/06/06	0.1	29.10	0	0.00	29.00	0.1	15,801	0.00%
2022/06/02	0	0.00	1	29.15	29.05	-1	16,040	-0.01%
2022/05/31	0	0.00	2	29.68	29.10	-2	16,348	-0.01%
2022/05/30	0	0.00	1	28.85	29.00	-1	15,549	-0.01%
2022/05/27	0	0.00	8	28.61	28.60	-8	15,414	-0.05%
2022/05/26	0.3	28.25	3	28.33	28.10	-2.7	15,438	-0.02%
2022/05/25	0	0.00	6	27.93	28.00	-6	15,938	-0.04%
2022/05/20	3	27.88	0	0.00	27.75	3	15,983	0.02%
2022/05/19	6	28.30	0	0.00	28.15	6	15,830	0.04%
2022/05/18	0	0.00	1	28.80	28.85	-1	15,992	-0.01%
2022/05/17	4	28.60	0	0.00	28.55	4	16,185	0.02%
2022/05/16	1	28.35	0	0.00	28.70	1	16,149	0.01%
2022/05/13	25	28.40	25	27.90	28.35	0	16,047	0.00%
2022/05/06	1	28.10	0	0.00	28.25	1	15,722	0.01%
2022/05/04	0	0.00	1	28.50	28.55	-1	15,801	-0.01%
2022/04/29	1	27.70	0	0.00	27.60	1	16,326	0.01%
2022/04/26	1	27.30	0	0.00	27.45	1	16,642	0.01%
2022/04/25	2	27.20	0	0.00	27.10	2	16,637	0.01%
2022/04/22	9	27.90	1	27.95	27.90	8	16,405	0.05%
2022/04/21	0	0.00	3	28.17	28.10	-3	16,371	-0.02%
2022/04/20	1	28.20	0	0.00	28.20	1	16,345	0.01%
2022/04/18	4	28.26	0	0.00	28.40	4	16,355	0.02%
2022/04/15	0.4	28.21	0	0.00	28.10	0.4	16,347	0.00%
2022/04/14	0.1	28.40	0	0.00	28.45	0.1	16,460	0.00%
2022/04/13	1	28.35	0	0.00	28.40	1	16,625	0.01%
2022/04/08	0.1	28.85	0	0.00	29.00	0.1	17,124	0.00%
2022/04/07	2.4	28.68	0	0.00	28.30	2.4	17,248	0.01%
2022/04/06	0.7	29.31	0	0.00	29.30	0.7	16,977	0.00%
2022/04/01	0.2	29.70	0	0.00	29.65	0.2	16,911	0.00%
2022/03/31	0.1	30.05	0	0.00	29.95	0.1	16,836	0.00%
2022/03/25	0.2	30.20	1	30.20	30.15	-0.8	16,992	0.00%
2022/03/24	5.2	30.50	1	30.45	30.30	4.2	17,077	0.02%
2022/03/23	1	30.85	6	30.85	30.75	-5	17,271	-0.03%
2022/03/21	0	0.00	0	30.35	30.30	0	17,297	0.00%
2022/03/18	0	0.00	2	30.15	30.30	-2	17,409	-0.01%
2022/03/17	2.2	29.46	0	0.00	29.65	2.2	17,130	0.01%
2022/03/16	0	0.00	2	29.60	29.70	-2	16,828	-0.01%
2022/03/15	0	0.00	1.1	28.99	29.05	-1.1	16,838	-0.01%
2022/03/09	1	27.40	0	0.00	27.55	1	19,983	0.01%
2022/03/08	3	27.00	0	0.00	27.20	3	20,125	0.01%
2022/03/03	0.4	29.10	0	0.00	29.00	0.4	21,434	0.00%
2022/03/02	0.6	29.03	0	0.00	29.05	0.6	21,585	0.00%
2022/02/25	2.2	28.57	31	28.89	28.80	-28.8	21,658	-0.13%
2022/02/24	0	0.00	15	28.85	28.90	-15	21,114	-0.07%
2022/02/23	5	29.95	10	29.95	30.00	-5	20,981	-0.02%
2022/02/22	0	0.00	1	30.00	29.70	-1	21,035	0.00%
2022/02/21	5	30.00	5	30.15	30.15	0	20,922	0.00%
2022/02/18	6	30.13	5	29.95	30.05	1	20,944	0.00%
2022/02/17	0	0.00	2	29.20	29.90	-2	20,761	-0.01%
2022/02/16	2	28.85	5	28.75	28.90	-3	20,521	-0.01%
2022/02/15	0	0.00	12	28.55	28.55	-12	20,533	-0.06%
2022/02/14	0	0.00	1	28.60	28.60	-1	20,458	0.00%
2022/02/11	3	28.82	2	28.83	28.85	1	20,402	0.00%
2022/02/10	2	29.10	2	29.05	29.10	0	20,500	0.00%
2022/02/09	5	28.85	0	0.00	28.85	5	20,550	0.02%
2022/02/07	7	28.64	0	0.00	28.90	7	20,777	0.03%
2022/01/26	2	28.43	34	28.40	28.35	-32	20,693	-0.15%
2022/01/25	1	29.00	39	28.42	28.50	-38	20,611	-0.18%
2022/01/24	1	29.00	1	29.05	29.45	0	20,243	0.00%
2022/01/21	1	29.50	45	29.39	29.50	-44	20,024	-0.22%
2022/01/20	10	30.85	0	0.00	30.50	10	19,623	0.05%
2022/01/19	11	30.64	4	30.71	30.70	7	19,579	0.04%
2022/01/18	23	30.72	0	0.00	30.50	23	19,477	0.12%
2022/01/17	1	30.25	0	0.00	30.45	1	19,351	0.01%
2022/01/14	2	30.30	1	30.20	30.35	1	19,501	0.01%
2022/01/13	10	30.52	0	0.00	30.60	10	19,878	0.05%
2022/01/11	11	30.44	0	0.00	30.45	11	20,198	0.05%
2022/01/07	0	0.00	6	29.98	30.10	-6	20,249	-0.03%
2022/01/06	44	30.41	0	0.00	30.45	44	20,079	0.22%
2022/01/05	25	30.57	23	30.64	31.05	2	19,804	0.01%
2022/01/04	0	0.00	1	30.30	30.25	-1	19,260	-0.01%
2022/01/03	67	30.20	4	30.08	30.10	63	19,172	0.33%
2021/12/30	1	30.45	1	30.30	30.45	0	19,087	0.00%
2021/12/29	3	30.10	4	30.09	30.15	-1	18,980	-0.01%
2021/12/21	1	30.05	20	30.00	30.00	-19	19,160	-0.10%
2021/12/16	0	0.00	2	29.55	29.65	-2	18,754	-0.01%
2021/12/15	1	29.00	75	29.00	29.10	-74	18,693	-0.40%
2021/12/14	2	28.83	0.2	28.75	28.75	1.8	18,900	0.01%
2021/12/13	0	0.00	2	29.33	29.20	-2	18,773	-0.01%
2021/12/10	0	0.00	3	29.95	29.75	-3	18,637	-0.02%
2021/12/09	1	29.75	6	30.23	30.00	-5	18,531	-0.03%
2021/12/08	2	30.05	4.1	30.29	29.90	-2.1	18,178	-0.01%
2021/12/07	2	30.50	2	30.18	30.30	0	17,659	0.00%
2021/12/06	3	29.95	2.3	29.64	29.75	0.7	17,088	0.00%
2021/12/03	7	29.52	15.2	29.88	30.15	-8.2	16,450	-0.05%
2021/12/02	0	0.00	4.5	28.10	28.10	-4.5	14,780	-0.03%
2021/11/30	3	28.05	4	28.91	27.70	-1	13,765	-0.01%
2021/11/29	1	27.60	1	27.45	27.80	0	12,761	0.00%
2021/11/26	0	0.00	3	27.82	27.45	-3	12,576	-0.02%
2021/11/24	52	27.11	0	0.00	27.45	52	12,229	0.43%
2021/11/22	1	27.10	3	27.15	27.00	-2	12,251	-0.02%
2021/11/17	0	0.00	2	27.15	27.25	-2	11,841	-0.02%
2021/11/16	5	27.20	1	27.10	27.20	4	11,816	0.03%
2021/11/15	1	27.00	0	0.00	27.00	1	11,945	0.01%
2021/11/11	1	26.50	10	26.80	26.50	-9	12,416	-0.07%
2021/11/10	2	26.68	0	0.00	26.60	2	12,721	0.02%
2021/11/09	0	0.00	90	26.82	26.80	-90	12,982	-0.69%
2021/11/08	100	26.40	2	26.40	26.45	98	13,086	0.75%
2021/11/05	3	26.15	13	26.17	26.20	-10	13,270	-0.08%
2021/11/04	3	26.80	8	27.15	26.55	-5	13,280	-0.04%
2021/11/03	8.2	26.35	6	26.33	26.45	2.2	13,223	0.02%
2021/11/01	5	26.25	2	26.05	26.20	3	14,922	0.02%
2021/10/29	1	26.05	2	26.05	26.00	-1	15,115	-0.01%
2021/10/27	0	0.00	11	26.46	26.40	-11	15,369	-0.07%
2021/10/26	3	26.50	2	26.50	26.70	1	15,520	0.01%
2021/10/25	11	26.39	0	0.00	26.40	11	15,614	0.07%
2021/10/22	6	26.33	0	0.00	26.25	6	15,768	0.04%
2021/10/21	1	26.50	2	26.55	26.95	-1	15,767	-0.01%
2021/10/20	0	0.00	3	26.13	26.30	-3	15,744	-0.02%
2021/10/18	1	25.10	10	25.20	25.30	-9	15,570	-0.06%
2021/10/15	1	25.00	0	0.00	25.15	1	15,657	0.01%
2021/10/14	1	24.80	3	24.75	24.80	-2	15,841	-0.01%
2021/10/07	0	0.00	2	24.50	24.60	-2	16,316	-0.01%
2021/10/06	2	23.85	0	0.00	23.95	2	16,512	0.01%
2021/10/05	5	23.60	0	0.00	23.80	5	16,607	0.03%
2021/10/04	0	0.00	0	23.95	23.85	0	17,080	0.00%
2021/10/01	1.3	24.78	0	0.00	24.40	1.3	17,134	0.01%
2021/09/30	0.2	24.90	0	0.00	24.75	0.2	17,045	0.00%
2021/09/29	0.1	24.90	1	24.75	24.75	-0.9	17,030	-0.01%
2021/09/28	0.2	25.10	0	0.00	25.10	0.2	17,096	0.00%
2021/09/27	0.2	25.10	0	0.00	25.10	0.2	17,265	0.00%
2021/09/24	0.4	24.83	0	0.00	24.70	0.4	17,480	0.00%
2021/09/23	3.2	24.69	0	0.00	24.70	3.2	17,753	0.02%
2021/09/22	0.2	24.65	0	0.00	24.65	0.2	18,388	0.00%
2021/09/17	0	0.00	5	24.95	25.20	-5	18,499	-0.03%
2021/09/16	2	24.50	0	0.00	24.45	2	18,298	0.01%
2021/09/15	1.5	24.72	4	24.75	24.65	-2.5	18,389	-0.01%
2021/09/14	4	24.86	6.9	24.89	24.75	-2.9	18,494	-0.02%
2021/09/13	0.3	24.93	0	0.00	24.85	0.3	19,166	0.00%
2021/09/10	1	25.00	5	25.00	25.05	-4	19,364	-0.02%
2021/09/08	1.2	24.70	0	0.00	24.50	1.2	19,836	0.01%
2021/09/06	2.2	25.11	0	0.00	25.00	2.2	20,276	0.01%
2021/09/03	0.2	25.35	0	0.00	25.30	0.2	20,419	0.00%
2021/09/02	1	24.90	0	0.00	24.90	1	20,695	0.00%
2021/09/01	0.5	25.30	0	0.00	25.60	0.5	20,690	0.00%
2021/08/31	0.7	25.05	0	0.00	25.20	0.7	20,680	0.00%
2021/08/30	2	24.98	2	25.05	25.00	0	20,976	0.00%
2021/08/27	2.6	24.88	0	0.00	25.00	2.6	21,105	0.01%
2021/08/26	1.2	24.72	0	0.00	24.65	1.2	21,210	0.01%
2021/08/25	0	0.00	1	25.15	25.20	-1	21,289	0.00%
2021/08/18	1	25.05	0	0.00	25.40	1	22,629	0.00%
2021/08/16	2	24.30	0	0.00	24.35	2	22,447	0.01%
2021/08/13	4	25.20	3	25.30	25.05	1	22,550	0.00%
2021/08/12	1	25.65	0	0.00	25.70	1	23,604	0.00%
2021/08/10	5	26.75	0	0.00	26.60	5	24,619	0.02%
2021/08/06	5	27.61	0	0.00	27.50	5	25,101	0.02%
2021/08/05	6	29.06	32	28.70	27.95	-26	25,535	-0.10%
2021/08/02	14	27.61	0	0.00	27.75	14	26,025	0.05%
2021/07/27	0	0.00	1	27.40	27.90	-1	29,142	0.00%
2021/07/26	11	27.58	0	0.00	27.65	11	29,510	0.04%
2021/07/23	8	26.90	0	0.00	27.10	8	29,359	0.03%
2021/07/22	2	26.73	2	26.90	26.75	0	29,427	0.00%
2021/07/21	1	26.90	1	26.95	27.00	0	29,313	0.00%
2021/07/20	2	27.53	0	0.00	27.25	2	29,239	0.01%
2021/07/16	1	27.70	5	27.85	27.90	-4	29,758	-0.01%
2021/07/14	11	27.77	0	0.00	27.70	11	30,509	0.04%
2021/07/13	14	28.24	1	28.55	28.20	13	31,107	0.04%
2021/07/09	3	28.70	2	29.05	28.55	1	31,877	0.00%
2021/07/07	5	28.72	0	0.00	28.75	5	32,364	0.02%
2021/07/06	1	28.75	0	0.00	28.90	1	32,554	0.00%
2021/07/05	2	28.70	0	0.00	28.95	2	32,801	0.01%
2021/07/02	6	28.73	0	0.00	28.65	6	32,975	0.02%
2021/07/01	4	28.90	2	29.20	28.75	2	33,122	0.01%
2021/06/30	7.5	29.30	1	29.25	29.30	6.5	33,022	0.02%
2021/06/28	0	0.00	1	31.40	31.40	-1	32,515	0.00%
2021/06/25	0	0.00	1	31.15	31.15	-1	32,601	0.00%
2021/06/23	1	31.00	0	0.00	30.80	1	33,642	0.00%
2021/06/22	20	31.00	0	0.00	30.80	20	34,408	0.06%
2021/06/21	0	0.00	1	32.25	31.55	-1	34,320	0.00%
2021/06/18	0	0.00	0.1	32.00	32.05	-0.1	34,959	0.00%
2021/06/17	1	31.60	0	0.00	31.60	1	35,671	0.00%
2021/06/16	0	0.00	2	31.73	31.70	-2	38,062	-0.01%
2021/06/15	4	30.83	5	30.80	30.90	-1	39,181	0.00%
2021/06/11	1	31.25	0	0.00	31.30	1	39,198	0.00%
2021/06/08	3	31.32	10	31.50	31.65	-7	39,270	-0.02%
2021/06/07	2	30.90	0	0.00	31.35	2	39,611	0.01%
2021/06/04	8	32.17	1	32.20	32.10	7	39,500	0.02%
2021/06/02	0	0.00	10	31.75	31.55	-10	39,721	-0.03%
2021/06/01	0	0.00	1	31.85	31.95	-1	39,913	0.00%
2021/05/31	1	31.70	2	31.40	31.90	-1	40,016	0.00%
2021/05/28	10	32.10	0	0.00	31.80	10	39,887	0.03%
2021/05/26	2	32.00	10	31.90	32.15	-8	40,122	-0.02%
2021/05/25	1	31.40	1	31.50	31.35	0	40,552	0.00%
2021/05/24	1	30.85	31	30.81	31.05	-30	40,772	-0.07%
2021/05/20	25	31.18	23	31.84	30.65	2	40,827	0.00%
2021/05/19	5	30.24	4	29.86	30.30	1	40,031	0.00%
2021/05/18	43	29.41	41	29.50	29.70	2	39,668	0.01%
2021/05/17	3	28.10	17	27.84	28.25	-14	39,414	-0.04%
2021/05/13	33	28.93	10	31.00	29.90	23	40,460	0.06%
2021/05/12	11	32.00	30	31.25	31.45	-19	40,182	-0.05%
2021/05/11	5	34.35	5	33.95	33.30	0	40,108	0.00%
2021/05/10	0	0.00	1.1	34.82	35.20	-1.1	40,688	0.00%
2021/05/07	32	35.02	21	33.90	34.15	11	42,911	0.03%
2021/05/06	0	0.00	14.5	34.90	35.00	-14.5	46,427	-0.03%
2021/05/05	0	0.00	13	32.71	31.85	-13	48,319	-0.03%
2021/05/04	13.1	31.08	22	30.94	31.85	-9	48,039	-0.02%
2021/05/03	11.2	32.71	2	34.30	32.25	9.2	47,513	0.02%
2021/04/28	0	0.00	1	34.65	34.60	-1	47,154	0.00%
2021/04/27	0	0.00	4	34.50	34.65	-4	47,750	-0.01%
2021/04/26	1	34.40	5	34.55	34.50	-4	47,749	-0.01%
2021/04/23	0.1	34.10	0	0.00	34.50	0.1	47,807	0.00%
2021/04/22	7	34.75	39.1	34.52	34.20	-32.1	47,909	-0.07%
2021/04/21	1	35.25	3	35.50	35.35	-2	47,621	0.00%
2021/04/20	10.1	34.33	10	35.25	35.00	0.1	47,994	0.00%
2021/04/19	10	34.80	4	34.85	34.45	6	48,019	0.01%
2021/04/16	77	33.55	67	33.63	34.15	10	47,787	0.02%
2021/04/15	3	32.65	0	0.00	33.00	3	48,237	0.01%
2021/04/14	0	0.00	1	32.75	32.50	-1	48,047	0.00%
2021/04/13	5.5	32.92	11	32.51	31.70	-5.5	47,748	-0.01%
2021/04/12	0	0.00	3	32.10	32.55	-3	47,671	-0.01%
2021/04/09	0.1	32.10	3	32.45	32.10	-2.9	47,505	-0.01%
2021/04/08	0	0.00	1	32.00	32.50	-1	47,251	0.00%
2021/04/07	10	31.88	10	32.35	31.85	0	46,973	0.00%
2021/04/06	10	31.78	0	0.00	31.75	10	46,721	0.02%
2021/04/01	1	31.55	0	0.00	31.65	1	46,607	0.00%
2021/03/31	1	31.50	0	0.00	31.45	1	46,427	0.00%
2021/03/30	1	31.40	400	31.40	31.60	-399	46,196	-0.86%	大賣/鉅額交易
2021/03/29	400	31.25	32.6	30.67	31.25	367.4	45,933	0.80%	大買/鉅額交易
2021/03/26	20	30.78	1	30.70	30.80	19	45,730	0.04%
2021/03/25	2	31.20	28	31.98	31.95	-26	44,765	-0.06%
2021/03/24	0	0.00	3	31.35	31.00	-3	43,984	-0.01%
2021/03/23	2	31.05	2	30.55	30.95	0	43,561	0.00%
2021/03/22	0	0.00	4	29.93	30.05	-4	43,012	-0.01%
2021/03/19	1	30.00	69	29.66	30.40	-68	42,511	-0.16%
2021/03/18	48	28.94	10	28.60	28.40	38	40,058	0.09%
2021/03/16	12	27.60	20	27.61	27.90	-8	39,175	-0.02%
2021/03/15	17	27.57	3	27.55	27.70	14	40,534	0.03%
2021/03/12	0	0.00	4	27.56	27.55	-4	40,653	-0.01%
2021/03/11	3	27.25	2	27.40	27.35	1	40,739	0.00%
2021/03/10	0	0.00	2	27.35	26.90	-2	40,773	0.00%
2021/03/09	6	26.85	2	26.90	27.00	4	41,028	0.01%
2021/03/08	0	0.00	1	26.85	27.05	-1	41,289	0.00%
2021/03/05	5	26.35	0	0.00	26.40	5	41,120	0.01%
2021/03/04	3	27.05	0	0.00	26.60	3	41,211	0.01%
2021/03/02	0	0.00	1,000	26.95	26.50	-1,000	41,157	-2.43%	大賣/鉅額交易
2021/02/26	12	27.18	11	26.92	26.85	1	41,034	0.00%
2021/02/25	1	27.35	27	27.51	27.90	-26	40,450	-0.06%
2021/02/24	0.2	26.90	653	26.93	26.95	-652.9	39,919	-1.64%	大賣/鉅額交易
2021/02/23	12	26.78	0	0.00	26.90	12	39,553	0.03%
2021/02/22	4	26.78	500	26.85	26.65	-496	39,509	-1.26%	大賣/鉅額交易
2021/02/19	1	26.85	2	27.35	26.95	-1	39,411	0.00%
2021/02/18	3	26.48	10	26.55	26.95	-7	39,101	-0.02%
2021/02/17	5	26.57	3	26.25	26.50	2	38,878	0.01%
2021/02/05	3	26.55	0	0.00	26.50	3	38,576	0.01%
2021/02/04	8	25.96	0	0.00	25.90	8	38,195	0.02%
2021/02/03	2	25.50	15	25.68	25.65	-13	37,463	-0.03%
2021/02/02	17	25.44	0	0.00	25.35	17	37,684	0.05%
2021/02/01	1,156	25.95	4	26.10	25.75	1,152	37,025	3.11%	大買/鉅額交易
2021/01/29	1,046	27.97	42	27.28	27.05	1,004	36,157	2.78%	大買/鉅額交易
2021/01/28	21	27.49	86	27.71	28.15	-65	33,969	-0.19%
2021/01/27	0	0.00	1	25.46	26.40	-1	29,605	0.00%
2021/01/26	0	0.00	10	24.10	24.00	-10	26,763	-0.04%
2021/01/22	0	0.00	28	23.86	23.90	-28	26,997	-0.10%
2021/01/21	15	23.82	0	0.00	24.00	15	27,148	0.06%
2021/01/20	4	23.70	0	0.00	23.75	4	26,988	0.01%
2021/01/19	5	24.47	0	0.00	24.35	5	26,683	0.02%
2021/01/18	1	24.30	0	0.00	24.55	1	27,312	0.00%
2021/01/14	30	25.36	0	0.00	25.30	30	28,309	0.11%
2021/01/13	0	0.00	6	25.61	25.65	-6	28,292	-0.02%
2021/01/12	5	25.12	3	25.08	25.05	2	28,188	0.01%
2021/01/11	1	24.90	1	25.45	24.90	0	27,889	0.00%
2021/01/07	1	23.95	1	23.65	24.00	0	26,915	0.00%
2021/01/06	7	23.75	0	0.00	23.55	7	26,884	0.03%
2021/01/05	0	0.00	5	24.10	24.15	-5	26,859	-0.02%
2020/12/30	1	23.60	1	23.65	23.75	0	26,864	0.00%
2020/12/25	9	23.72	13	23.90	23.75	-4	27,134	-0.01%
2020/12/23	1	23.45	1	23.45	23.50	0	27,518	0.00%
2020/12/22	13	23.89	0	0.00	23.55	13	27,887	0.05%
2020/12/18	1	24.20	0	0.00	24.15	1	28,096	0.00%
2020/12/17	1	24.00	0	0.00	24.30	1	28,150	0.00%
2020/12/15	0	0.00	20	24.15	24.10	-20	28,208	-0.07%
2020/12/14	3	23.77	0	0.00	23.65	3	27,887	0.01%
2020/12/11	3	23.73	0	0.00	23.80	3	28,527	0.01%
2020/12/10	0	0.00	30	24.17	24.20	-30	29,391	-0.10%
2020/12/09	43	25.13	6	24.83	24.90	37	29,474	0.13%
2020/12/08	0	0.00	0.5	23.35	23.45	-0.5	28,436	0.00%
2020/12/07	5	23.31	0	0.00	23.20	5	29,832	0.02%
2020/12/04	6	23.50	8	23.60	23.50	-2	30,317	-0.01%
2020/12/03	31	23.66	0	0.00	23.70	31	30,336	0.10%
2020/12/02	6	23.44	10	23.30	23.50	-4	30,440	-0.01%
2020/11/30	10	22.85	1	23.00	23.15	9	30,295	0.03%
2020/11/27	0	0.00	3	23.20	23.10	-3	30,160	-0.01%
2020/11/26	1	22.80	0	0.00	22.85	1	30,512	0.00%
2020/11/25	1	22.90	0	0.00	22.70	1	31,054	0.00%
2020/11/24	1	23.15	0	0.00	22.85	1	31,298	0.00%
2020/11/23	5	23.00	10	23.10	23.15	-5	31,330	-0.02%
2020/11/20	1	22.75	0	0.00	22.90	1	31,215	0.00%
2020/11/19	1	22.80	5	22.65	22.70	-4	31,492	-0.01%
2020/11/18	9	22.47	30	22.45	22.55	-21	32,065	-0.07%
2020/11/17	7	22.55	2	22.65	22.80	5	32,327	0.02%
2020/11/16	2	22.60	0	0.00	22.75	2	32,975	0.01%
2020/11/13	4	22.61	1	22.45	22.55	3	33,271	0.01%
2020/11/11	1	22.50	27	22.46	22.70	-26	35,054	-0.07%
2020/11/10	1	22.85	0	0.00	23.00	1	35,058	0.00%
2020/11/09	10	23.30	0	0.00	23.55	10	34,787	0.03%
2020/11/06	1	23.45	0	0.00	23.55	1	34,790	0.00%
2020/11/05	20	23.35	27	23.35	23.30	-7	35,388	-0.02%
2020/11/04	16	23.03	2	23.05	22.85	14	36,529	0.04%
2020/11/03	0	0.00	1	23.85	23.90	-1	36,844	0.00%
2020/11/02	22	23.84	2	23.75	23.70	20	37,980	0.05%
2020/10/30	3	23.83	0	0.00	23.85	3	38,436	0.01%
2020/10/29	1	24.35	0	0.00	24.25	1	38,256	0.00%
2020/10/26	23.2	25.02	2	25.35	24.55	21.2	38,013	0.06%
2020/10/23	10	23.90	457	24.06	24.70	-447	37,911	-1.18%	大賣/鉅額交易
2020/10/22	450	23.70	0	0.00	23.70	450	37,370	1.20%	大買/鉅額交易
2020/10/20	16	23.52	11	23.50	23.50	5	37,300	0.01%
2020/10/19	4	24.33	0	0.00	24.15	4	37,430	0.01%
2020/10/15	7	24.75	10	24.99	25.00	-3	38,592	-0.01%
2020/10/14	0	0.00	3	25.10	25.00	-3	40,868	-0.01%
2020/10/13	5	24.76	1	24.70	24.65	4	42,681	0.01%
2020/10/12	5	25.05	0	0.00	25.30	5	42,432	0.01%
2020/10/08	10	25.30	10	25.30	25.30	0	42,167	0.00%
2020/10/07	2	25.10	2	25.05	25.05	0	41,961	0.00%
2020/10/06	0	0.00	5	24.90	25.10	-5	41,888	-0.01%
2020/10/05	5	24.68	0	0.00	24.55	5	41,768	0.01%
2020/09/30	0	0.00	6	24.85	24.80	-6	41,699	-0.01%
2020/09/29	6	24.68	0	0.00	24.65	6	41,587	0.01%
2020/09/28	7	25.07	12	25.22	24.90	-5	41,461	-0.01%
2020/09/25	1	23.90	5	24.05	24.00	-4	41,195	-0.01%
2020/09/24	7	24.70	3	24.72	24.50	4	40,767	0.01%
2020/09/23	3	25.13	0	0.00	25.20	3	40,555	0.01%
2020/09/21	0	0.00	3	24.95	25.00	-3	40,425	-0.01%
2020/09/18	3	25.50	2	25.70	25.50	1	40,195	0.00%
2020/09/17	2	25.70	2	25.75	25.70	0	40,117	0.00%
2020/09/16	14	26.02	106	26.38	25.65	-92	40,053	-0.23%	大賣/
2020/09/15	103	26.15	3	25.73	26.15	100	39,247	0.25%	大買/
2020/09/14	1	24.55	7	24.95	25.10	-6	38,050	-0.02%
2020/09/11	14	24.57	3	24.28	24.20	11	37,511	0.03%
2020/09/10	7	25.27	168	25.39	25.00	-161	36,940	-0.44%	大賣/鉅額交易
2020/09/09	163	24.14	1	24.15	24.80	162	35,303	0.46%	大買/鉅額交易
2020/09/08	4	24.33	2	24.15	24.50	2	34,525	0.01%
2020/09/07	1	23.95	2	24.25	24.00	-1	34,205	0.00%
2020/09/04	0	0.00	2	23.15	23.70	-2	33,752	-0.01%
2020/09/03	2	24.20	1	23.80	23.90	1	33,592	0.00%
2020/09/01	0	0.00	54	23.80	24.00	-54	33,169	-0.16%
2020/08/31	2	23.40	0	0.00	23.35	2	32,565	0.01%
2020/08/28	2	23.38	0	0.00	23.45	2	32,099	0.01%
2020/08/27	2	23.08	1	23.15	23.15	1	31,803	0.00%
2020/08/26	3	23.15	0	0.00	23.25	3	31,609	0.01%
2020/08/25	12	23.25	2	23.05	23.05	10	31,747	0.03%
2020/08/24	18	23.73	1	23.60	23.45	17	31,688	0.05%
2020/08/21	5	23.70	2	23.65	23.70	3	30,901	0.01%
2020/08/20	8	23.18	3	23.45	22.70	5	30,382	0.02%
2020/08/19	2	23.90	0	0.00	23.90	2	29,482	0.01%
2020/08/18	0	0.00	3	23.53	23.80	-3	28,960	-0.01%
2020/08/17	12	23.98	0	0.00	23.75	12	28,464	0.04%
2020/08/14	2	23.30	7	23.06	23.05	-5	26,801	-0.02%
2020/08/13	7.5	22.74	2	23.05	22.65	5.5	26,235	0.02%
2020/08/12	0	0.00	1	22.65	22.70	-1	25,878	0.00%
2020/08/11	6	22.67	0	0.00	22.55	6	25,468	0.02%
2020/08/10	10	22.75	37	23.05	23.20	-27	24,623	-0.11%
2020/08/07	58	22.04	89	21.93	21.95	-31	22,984	-0.13%
2020/08/06	1	21.85	6	21.43	21.40	-5	21,920	-0.02%
2020/08/05	0	0.00	2	21.13	21.40	-2	20,726	-0.01%
2020/08/04	0	0.00	16	20.55	20.55	-16	20,199	-0.08%
2020/08/03	6	20.30	0	0.00	20.35	6	20,121	0.03%
2020/07/31	20	20.35	0	0.00	20.30	20	19,997	0.10%
2020/07/30	0	0.00	1	20.50	20.60	-1	19,895	-0.01%
2020/07/29	56	20.79	1	20.45	20.25	55	19,821	0.28%
2020/07/28	1	20.05	3	20.07	19.90	-2	19,257	-0.01%
2020/07/27	1	19.95	1	19.95	20.10	0	19,060	0.00%
2020/07/24	6	20.29	3	19.95	19.85	3	19,025	0.02%
2020/07/23	2	20.78	69	20.64	20.55	-67	18,527	-0.36%
2020/07/22	56	20.37	2	20.45	20.50	54	17,904	0.30%
2020/07/21	21	20.73	103	20.69	20.75	-82	17,300	-0.47%	大賣/
2020/07/20	49	19.92	15	20.31	21.00	34	15,748	0.22%
2020/07/17	69	18.79	12	18.97	19.10	57	13,424	0.42%
2020/07/02	1	17.25	0	0.00	17.50	1	12,629	0.01%
2020/06/29	1	17.70	6	17.73	17.70	-5	13,315	-0.04%
2020/06/24	0	0.00	15	17.85	18.00	-15	14,036	-0.11%
2020/06/23	15	17.95	0	0.00	18.00	15	14,306	0.10%
2020/06/12	0	0.00	48	17.06	17.30	-48	15,609	-0.31%
2020/06/11	1	17.75	10	17.35	17.30	-9	15,744	-0.06%
2020/06/09	2	17.85	10	17.65	17.60	-8	16,126	-0.05%
2020/06/08	3	17.60	0	0.00	17.55	3	16,280	0.02%
2020/06/03	3	17.40	0	0.00	17.35	3	16,251	0.02%
2020/06/02	4	17.08	0	0.00	17.15	4	16,183	0.02%
2020/06/01	11	16.79	2	17.05	17.10	9	16,038	0.06%
2020/05/29	5	16.60	1	16.55	16.35	4	15,673	0.03%
2020/05/27	0	0.00	2	16.35	16.40	-2	15,349	-0.01%
2020/05/19	4	16.50	0	0.00	16.35	4	15,315	0.03%
2020/05/14	0	0.00	2	16.35	16.15	-2	15,239	-0.01%
2020/05/07	0	0.00	3	16.17	16.30	-3	14,869	-0.02%
2020/05/06	1	15.85	3	15.90	15.95	-2	14,762	-0.01%
2020/05/05	4	16.03	0	0.00	15.95	4	14,729	0.03%
2020/05/04	0	0.00	8	16.13	16.15	-8	14,574	-0.05%
2020/04/30	401	16.70	364	16.72	16.65	37	14,464	0.26%	大買/大賣/
2020/04/29	0	0.00	1	16.75	16.55	-1	14,373	-0.01%
2020/04/24	0	0.00	3	15.72	15.65	-3	14,229	-0.02%
2020/04/23	1	15.70	1	15.70	15.70	0	14,407	0.00%
2020/04/22	0	0.00	1	15.40	15.55	-1	14,367	-0.01%
2020/04/21	3	15.28	6	15.37	15.20	-3	14,308	-0.02%
2020/04/17	1	16.00	0	0.00	15.75	1	14,085	0.01%
2020/04/14	1	16.00	4	15.95	15.95	-3	13,525	-0.02%
2020/04/07	20	15.60	3	15.55	15.60	17	12,947	0.13%
2020/04/06	3	15.85	1	16.00	15.85	2	12,628	0.02%
2020/04/01	2	15.68	0	0.00	15.65	2	12,499	0.02%
2020/03/31	3	16.13	2	15.75	15.60	1	12,187	0.01%
2020/03/30	0	0.00	12	15.57	16.20	-12	11,597	-0.10%
2020/03/27	9	15.07	4	15.18	14.75	5	10,745	0.05%
2020/03/26	0	0.00	18	14.53	14.95	-18	10,295	-0.17%
2020/03/25	11	13.90	1	13.95	13.85	10	9,948	0.10%
2020/03/19	0	0.00	7	13.14	13.25	-7	9,592	-0.07%
2020/03/18	0	0.00	3	13.52	13.50	-3	9,255	-0.03%
2020/03/17	0	0.00	3	13.55	13.45	-3	9,156	-0.03%
2020/03/13	2	13.08	2	13.00	13.80	0	8,760	0.00%
2020/03/12	4	14.53	0	0.00	14.35	4	8,347	0.05%
2020/03/09	2	15.68	1	15.75	15.55	1	7,866	0.01%
2020/03/02	5	15.95	0	0.00	16.15	5	7,749	0.06%
2020/02/12	0	0.00	23	16.85	17.00	-23	7,732	-0.30%
2020/02/10	1	16.65	0	0.00	16.60	1	7,928	0.01%
2020/02/07	0	0.00	6	16.95	16.85	-6	8,159	-0.07%
2020/02/05	1	16.70	0	0.00	16.60	1	8,161	0.01%
2020/02/03	0	0.00	1	16.30	16.55	-1	8,082	-0.01%
2020/01/30	3	17.00	6	16.65	16.65	-3	7,870	-0.04%
2020/01/17	0	0.00	6	18.36	18.25	-6	7,540	-0.08%
2020/01/14	26	17.80	2.1	17.80	17.85	23.9	7,325	0.33%
2020/01/08	1	17.45	8	17.45	17.45	-7	7,370	-0.09%
2020/01/03	0	0.00	2.9	17.87	17.90	-2.9	7,257	-0.04%
2020/01/02	3	17.80	0	0.00	17.80	3	7,228	0.04%
2019/12/31	0	0.00	2	17.90	17.85	-2	7,199	-0.03%
2019/12/30	0	0.00	1	18.00	18.00	-1	7,193	-0.01%
2019/12/27	0	0.00	3	17.95	17.95	-3	7,214	-0.04%
2019/12/25	2	18.18	0	0.00	18.10	2	7,151	0.03%
2019/12/24	15	18.29	0	0.00	18.20	15	7,171	0.21%
2019/12/23	3	18.30	10	18.30	18.35	-7	7,295	-0.10%
2019/12/18	0	0.00	1	18.55	18.50	-1	7,956	-0.01%
2019/12/11	2	18.03	0	0.00	18.05	2	7,530	0.03%
2019/12/09	0	0.00	1	17.95	17.90	-1	7,409	-0.01%
2019/11/26	0	0.00	0.1	18.20	18.30	-0.1	7,697	0.00%
2019/11/19	0	0.00	10	17.95	18.10	-10	7,518	-0.13%
2019/11/14	1	17.95	0	0.00	17.90	1	7,562	0.01%
2019/11/12	1	17.85	4	17.95	17.85	-3	7,677	-0.04%
2019/11/07	2	18.73	1	18.30	18.25	1	7,890	0.01%
2019/11/06	0	0.00	2	18.65	18.55	-2	7,739	-0.03%
2019/11/01	0	0.00	2	17.90	17.95	-2	7,500	-0.03%
2019/10/30	2	18.20	0	0.00	17.90	2	7,619	0.03%
2019/10/29	0	0.00	1	18.20	18.10	-1	7,644	-0.01%
2019/10/23	0	0.00	39	18.00	17.85	-39	7,837	-0.50%
2019/10/22	3	17.95	0	0.00	17.95	3	7,750	0.04%
2019/10/09	1	17.35	0	0.00	17.30	1	7,646	0.01%
2019/10/08	0	0.00	45	17.40	17.45	-45	7,639	-0.59%
2019/10/07	0	0.00	1	17.45	17.40	-1	7,607	-0.01%
2019/10/04	0	0.00	10	17.50	17.40	-10	7,688	-0.13%
2019/10/03	1	17.30	0	0.00	17.35	1	7,655	0.01%
2019/09/26	39	18.10	0	0.00	17.95	39	7,642	0.51%
2019/09/24	0	0.00	1	18.30	18.55	-1	7,378	-0.01%
2019/09/19	0	0.00	1	17.75	17.60	-1	6,585	-0.02%
2019/09/17	1	17.50	0	0.00	17.55	1	6,525	0.02%
2019/09/05	0	0.00	2	17.80	17.80	-2	6,617	-0.03%
2019/09/02	0	0.00	20	17.20	17.25	-20	6,369	-0.31%
2019/08/29	1	16.75	0	0.00	16.75	1	6,220	0.02%
2019/08/27	1	16.80	0	0.00	16.90	1	6,203	0.02%
2019/08/23	0	0.00	2	16.80	17.00	-2	6,179	-0.03%
2019/08/20	0	0.00	7	17.00	16.70	-7	6,170	-0.11%
2019/08/16	1	16.60	0	0.00	16.60	1	6,129	0.02%
2019/08/15	1	16.45	0	0.00	16.50	1	6,063	0.02%
2019/08/14	3	17.10	0	0.00	16.90	3	6,007	0.05%
2019/08/12	1	17.65	5	17.60	17.55	-4	5,757	-0.07%
2019/08/08	2	17.75	0	0.00	17.85	2	5,714	0.03%
2019/08/06	16	17.59	15	17.82	17.80	1	5,798	0.02%
2019/08/05	2	18.00	1	18.00	18.00	1	5,839	0.02%
2019/07/26	7	19.35	0	0.00	19.35	7	5,876	0.12%
2019/07/25	15	19.55	200	19.50	19.65	-185	5,826	-3.18%	大賣/鉅額交易
2019/07/24	0	0.00	3	19.20	19.10	-3	5,685	-0.05%
2019/07/22	3	19.10	0	0.00	19.10	3	5,750	0.05%
2019/07/18	0	0.00	210	19.30	19.20	-210	5,781	-3.63%	大賣/鉅額交易
2019/07/17	410	19.35	0	0.00	19.35	410	5,823	7.04%	大買/鉅額交易
2019/07/08	1	18.90	0	0.00	18.95	1	7,023	0.01%
2019/06/28	1	19.25	3	19.50	19.25	-2	7,394	-0.03%
2019/06/27	0	0.00	1	19.70	19.60	-1	7,429	-0.01%
2019/06/21	0	0.00	1	19.75	19.35	-1	7,558	-0.01%
2019/06/17	1	18.85	0	0.00	18.95	1	7,642	0.01%
2019/06/14	1	19.65	0	0.00	19.25	1	7,627	0.01%
2019/06/13	0	0.00	2	19.25	19.15	-2	7,579	-0.03%
2019/05/30	0	0.00	3	18.95	19.00	-3	7,913	-0.04%
2019/05/28	0	0.00	5	18.80	18.85	-5	8,211	-0.06%
2019/05/27	3	18.65	0	0.00	18.70	3	8,354	0.04%
2019/05/24	4	18.76	0	0.00	18.55	4	8,883	0.05%
2019/05/23	0	0.00	0.4	18.85	18.85	-0.4	8,848	0.00%
2019/05/13	12	18.89	1	18.85	18.85	11	8,844	0.12%
2019/05/09	1	19.90	0	0.00	19.60	1	8,838	0.01%
2019/05/08	0	0.00	2	20.10	20.35	-2	8,714	-0.02%
2019/05/06	1	20.45	0	0.00	20.30	1	8,909	0.01%
2019/05/03	0	0.00	3	21.07	21.00	-3	8,817	-0.03%
2019/04/29	4	20.98	0	0.00	20.95	4	8,767	0.05%
2019/04/26	2	21.20	4	21.28	21.30	-2	8,833	-0.02%
2019/04/25	1	21.35	6	21.37	21.35	-5	8,883	-0.06%
2019/04/24	6	21.31	4	21.54	21.25	2	8,935	0.02%
2019/04/23	4	21.35	1	21.45	21.50	3	8,917	0.03%
2019/04/22	0	0.00	76	21.87	21.55	-76	8,885	-0.86%
2019/04/19	79	22.00	6	21.75	21.70	73	8,836	0.83%
2019/04/17	0	0.00	4	21.25	21.25	-4	8,329	-0.05%
2019/04/16	0	0.00	20	21.05	21.05	-20	8,137	-0.25%
2019/04/15	1	20.60	62	20.65	20.55	-61	7,951	-0.77%
2019/04/12	0	0.00	69	20.65	20.40	-69	8,124	-0.85%
2019/04/11	148	20.48	0	0.00	20.50	148	8,248	1.79%	大買/鉅額交易
2019/04/10	0	0.00	0.6	20.65	20.75	-0.6	8,183	-0.01%
2019/04/09	2	20.50	0	0.00	20.60	2	8,059	0.02%
2019/04/03	0	0.00	2	20.05	20.20	-2	7,895	-0.03%
2019/03/26	1	19.90	0	0.00	19.95	1	7,864	0.01%
2019/03/25	1	19.85	0	0.00	19.90	1	7,955	0.01%
2019/03/07	2	20.60	0	0.00	20.15	2	8,719	0.02%
2019/03/04	0	0.00	15	20.90	20.75	-15	9,041	-0.17%
2019/02/27	2	20.15	0	0.00	20.35	2	8,915	0.02%
2019/02/26	15	20.55	0	0.00	20.30	15	8,914	0.17%
2019/02/25	12	20.33	10	20.65	20.95	2	8,753	0.02%
2019/02/18	0	0.00	1	19.55	19.50	-1	8,990	-0.01%
2019/02/15	1	19.55	0	0.00	19.35	1	9,457	0.01%
2019/02/12	1	20.00	0	0.00	20.00	1	10,205	0.01%
2019/02/11	0	0.00	1	20.10	19.90	-1	10,569	-0.01%
2019/01/25	0	0.00	1	19.80	19.80	-1	10,622	-0.01%
2019/01/21	0	0.00	1	19.30	19.20	-1	10,986	-0.01%
2019/01/16	7	19.31	0	0.00	19.45	7	11,130	0.06%
2019/01/15	0	0.00	7	19.22	19.35	-7	11,149	-0.06%
2019/01/14	5	18.90	0	0.00	18.95	5	11,258	0.04%
2019/01/10	2	19.05	0	0.00	19.05	2	11,463	0.02%
2019/01/09	0	0.00	1	18.75	18.90	-1	11,595	-0.01%
2019/01/07	0	0.00	4	17.98	18.30	-4	11,960	-0.03%
2019/01/04	6	17.43	0	0.00	17.50	6	12,146	0.05%
2019/01/03	3	18.83	0	0.00	18.45	3	12,526	0.02%
2019/01/02	0	0.00	5	19.45	19.10	-5	12,451	-0.04%
2018/12/25	5	19.00	0	0.00	19.05	5	13,302	0.04%
2018/12/13	1	19.60	3	19.97	20.05	-2	13,765	-0.01%
2018/12/11	1	19.00	0	0.00	18.95	1	13,847	0.01%
2018/12/10	1	18.70	0	0.00	18.80	1	13,956	0.01%
2018/12/06	2	19.20	0	0.00	19.15	2	14,295	0.01%
2018/12/05	1	19.75	0	0.00	19.80	1	14,347	0.01%
2018/12/04	2	20.40	0	0.00	20.25	2	14,412	0.01%
2018/12/03	0	0.00	4.3	20.34	20.35	-4.3	14,552	-0.03%
2018/11/30	1	19.75	0	0.00	19.90	1	14,641	0.01%
2018/11/28	30	19.58	32	19.84	19.90	-2	14,497	-0.01%
2018/11/26	0	0.00	0.2	19.25	19.15	-0.2	14,590	0.00%
2018/11/23	0	0.00	3	19.10	19.05	-3	15,038	-0.02%
2018/11/22	1	18.85	0	0.00	18.80	1	15,140	0.01%
2018/11/21	0	0.00	1	19.00	19.00	-1	15,164	-0.01%
2018/11/19	0	0.00	13	19.50	19.50	-13	14,897	-0.09%
2018/11/15	2	19.20	0	0.00	19.05	2	14,769	0.01%
2018/11/14	5	19.18	0	0.00	19.20	5	14,591	0.03%
2018/11/13	1	19.65	0	0.00	19.90	1	14,287	0.01%
2018/11/12	7	20.46	0	0.00	20.25	7	14,089	0.05%
2018/11/09	4	21.26	0	0.00	21.30	4	13,921	0.03%
2018/11/08	15	22.04	0	0.00	21.95	15	13,778	0.11%
2018/11/02	15	22.60	1	22.65	22.95	14	14,169	0.10%
2018/11/01	2	21.85	1	22.45	22.30	1	14,238	0.01%
2018/10/31	5	21.95	0	0.00	21.70	5	14,199	0.04%
2018/10/30	1	21.40	0	0.00	21.40	1	14,415	0.01%
2018/10/24	0	0.00	3	22.00	22.35	-3	14,170	-0.02%
2018/10/22	0	0.00	1	22.30	22.30	-1	14,271	-0.01%
2018/10/16	1	22.30	1	22.10	22.30	0	14,157	0.00%
2018/10/15	1	21.30	0	0.00	21.30	1	14,144	0.01%
2018/10/12	1	20.65	2	21.60	21.95	-1	14,044	-0.01%
2018/10/11	12	20.98	1	20.80	20.65	11	13,991	0.08%
2018/10/09	5	22.95	0	0.00	22.90	5	13,915	0.04%
2018/10/08	1	23.10	0	0.00	23.05	1	13,896	0.01%
2018/10/05	8	23.48	0	0.00	23.00	8	13,809	0.06%
2018/10/04	2	24.45	0	0.00	24.30	2	13,321	0.02%
2018/10/03	0	0.00	1	24.60	24.85	-1	13,325	-0.01%
2018/10/02	3	25.15	0	0.00	25.00	3	13,709	0.02%
2018/10/01	1	25.35	0	0.00	25.15	1	13,734	0.01%
2018/09/28	0	0.00	1	25.25	25.25	-1	13,728	-0.01%
2018/09/27	0	0.00	2	24.68	24.80	-2	13,726	-0.01%
2018/09/26	0	0.00	3	24.35	24.45	-3	14,032	-0.02%
2018/09/25	1	24.05	0	0.00	24.35	1	14,117	0.01%
2018/09/21	1	24.05	0	0.00	24.05	1	14,197	0.01%
2018/09/19	0	0.00	42	24.50	24.60	-42	14,378	-0.29%
2018/09/18	0	0.00	1	24.15	24.30	-1	14,463	-0.01%
2018/09/17	2	24.50	2	24.85	24.25	0	14,479	0.00%
2018/09/12	0	0.00	1	25.40	25.05	-1	14,540	-0.01%
2018/09/11	2	25.05	1	25.20	25.20	1	14,647	0.01%
2018/09/10	2	24.53	0	0.00	24.45	2	14,758	0.01%
2018/09/07	0	0.00	4	25.43	25.45	-4	14,927	-0.03%
2018/09/06	1	25.00	1	25.80	25.50	0	15,069	0.00%
2018/09/05	201	25.20	0	0.00	25.05	201	15,219	1.32%	大買/鉅額交易
2018/09/03	0	0.00	1	26.00	25.55	-1	16,098	-0.01%
2018/08/31	4	25.51	0	0.00	25.70	4	16,409	0.02%
2018/08/30	20	25.75	208	25.42	25.40	-188	17,822	-1.05%	大賣/鉅額交易
2018/08/29	2	24.95	3	25.00	25.25	-1	19,322	-0.01%
2018/08/28	0	0.00	2	24.75	24.75	-2	19,726	-0.01%
2018/08/27	0	0.00	1	24.35	24.45	-1	19,786	-0.01%
2018/08/22	1	24.00	0	0.00	24.10	1	20,547	0.00%
2018/08/21	0	0.00	2	23.80	24.10	-2	20,793	-0.01%
2018/08/20	3	23.35	0	0.00	23.45	3	21,008	0.01%
2018/08/17	0	0.00	20	24.15	24.10	-20	21,474	-0.09%
2018/08/16	1	24.00	0	0.00	24.00	1	21,698	0.00%
2018/08/15	1	24.00	0	0.00	23.40	1	22,124	0.00%
2018/08/14	5	23.88	1	24.00	24.05	4	22,260	0.02%
2018/08/13	17	23.67	0	0.00	23.85	17	22,995	0.07%
2018/08/10	0	0.00	3	24.50	24.25	-3	23,400	-0.01%
2018/08/08	4	25.49	1	25.85	25.80	3	23,356	0.01%
2018/08/06	3	26.05	0	0.00	25.65	3	23,778	0.01%
2018/07/27	0	0.00	15	25.45	25.20	-15	26,437	-0.06%
2018/07/25	0	0.00	4	25.69	25.65	-4	26,737	-0.01%
2018/07/24	2	25.50	1	25.65	25.50	1	26,884	0.00%
2018/07/23	0	0.00	3	25.43	25.45	-3	26,989	-0.01%
2018/07/20	16	25.63	10	25.95	25.35	6	27,194	0.02%
2018/07/19	1	25.10	20	25.15	25.30	-19	27,230	-0.07%
2018/07/17	9	25.20	17	25.37	25.25	-8	27,343	-0.03%
2018/07/16	4	24.54	0	0.00	24.40	4	27,309	0.01%
2018/07/13	14	24.37	0	0.00	24.35	14	28,131	0.05%
2018/07/11	21	24.19	0	0.00	24.20	21	28,503	0.07%
2018/07/10	1	24.50	2	24.38	24.50	-1	28,536	0.00%
2018/07/06	0	0.00	4	22.90	22.85	-4	28,257	-0.01%
2018/07/04	3	23.53	0	0.00	23.50	3	28,537	0.01%
2018/07/03	1	24.30	0	0.00	24.00	1	28,588	0.00%
2018/06/29	0	0.00	3	24.87	24.90	-3	29,094	-0.01%
2018/06/28	1	24.40	0	0.00	24.25	1	28,979	0.00%
2018/06/27	7	25.15	5	24.98	24.80	2	29,066	0.01%
2018/06/25	1	25.85	1	25.75	25.20	0	29,401	0.00%
2018/06/22	3	25.78	0	0.00	25.75	3	29,380	0.01%
2018/06/20	1	26.65	0	0.00	26.30	1	30,312	0.00%
2018/06/19	0	0.00	3	26.47	26.40	-3	31,014	-0.01%
2018/06/14	1	26.25	0	0.00	26.05	1	31,077	0.00%
2018/06/13	1	26.00	0	0.00	26.35	1	31,254	0.00%
2018/06/12	1	26.45	0	0.00	26.40	1	31,401	0.00%
2018/06/11	1	27.10	18	26.95	27.30	-17	31,875	-0.05%
2018/06/08	2	26.78	22	26.85	26.80	-20	31,987	-0.06%
2018/06/07	99	28.09	746	28.14	27.55	-647	31,684	-2.04%	大賣/鉅額交易
2018/06/06	657	27.21	24	26.58	27.30	633	30,557	2.07%	大買/鉅額交易
2018/06/05	2	25.58	33	25.14	25.10	-31	29,149	-0.11%
2018/06/04	15	24.73	5	24.75	24.85	10	29,884	0.03%
2018/06/01	2	24.55	0	0.00	24.50	2	31,306	0.01%
2018/05/30	1	23.90	2	24.05	23.90	-1	31,795	0.00%
2018/05/28	2	24.65	0	0.00	24.55	2	32,477	0.01%
2018/05/25	2	25.10	270	25.11	25.00	-268	32,430	-0.83%	大賣/鉅額交易
2018/05/24	1	25.05	0	0.00	25.05	1	32,109	0.00%
2018/05/23	0	0.00	1	25.60	25.20	-1	32,225	0.00%
2018/05/22	272	24.80	3	24.90	24.90	269	32,719	0.82%	大買/鉅額交易
2018/05/21	0	0.00	12	25.04	24.90	-12	33,058	-0.04%
2018/05/18	10	24.46	35	24.41	24.10	-25	32,724	-0.08%
2018/05/15	1	23.90	1	23.70	23.70	0	33,724	0.00%
2018/05/14	0	0.00	39	23.65	23.65	-39	34,854	-0.11%
2018/05/11	1	23.20	0	0.00	23.20	1	35,683	0.00%
2018/05/10	2	23.80	0	0.00	23.70	2	36,615	0.01%
2018/05/09	0	0.00	5	23.62	23.70	-5	35,934	-0.01%
2018/05/03	2	22.10	0	0.00	22.00	2	38,695	0.01%
2018/05/02	39	22.70	0	0.00	22.80	39	40,962	0.10%
2018/04/30	10	23.03	10	23.00	22.80	0	43,188	0.00%
2018/04/20	0	0.00	14	23.86	24.00	-14	55,086	-0.03%
2018/04/19	0	0.00	1	22.90	23.65	-1	55,136	0.00%
2018/04/17	4	22.03	0	0.00	21.90	4	54,983	0.01%
2018/04/16	1	22.50	2	22.65	22.45	-1	55,257	0.00%
2018/04/13	3	22.85	0	0.00	22.90	3	55,603	0.01%
2018/04/12	0	0.00	98	23.30	23.05	-98	56,910	-0.17%
2018/04/11	99	23.25	0	0.00	23.25	99	57,066	0.17%
2018/04/10	18	22.51	0	0.00	22.55	18	57,323	0.03%
2018/04/09	5	23.37	0	0.00	23.00	5	57,403	0.01%
2018/04/03	11	23.69	1	23.45	23.70	10	57,437	0.02%
2018/04/02	10	24.30	0	0.00	24.30	10	57,245	0.02%
2018/03/29	1	24.20	0	0.00	24.20	1	59,383	0.00%
2018/03/28	11	24.50	0	0.00	24.30	11	61,565	0.02%
2018/03/27	1	25.05	0	0.00	24.85	1	62,658	0.00%
2018/03/26	1	24.60	0	0.00	24.60	1	62,444	0.00%
2018/03/23	2	25.25	0	0.00	24.85	2	61,998	0.00%
2018/03/22	11	27.16	11	26.35	26.10	0	61,298	0.00%
2018/03/21	3	26.57	2	26.75	26.85	1	60,268	0.00%
2018/03/19	2	26.55	2.7	26.74	26.85	-0.7	59,840	0.00%
2018/03/16	3	26.47	2	26.55	26.75	1	59,429	0.00%
2018/03/15	2	26.68	23	26.77	26.70	-21	59,000	-0.04%
2018/03/14	3	26.55	2	26.33	26.20	1	58,663	0.00%
2018/03/13	1	25.90	4	26.05	26.00	-3	58,262	-0.01%
2018/03/12	5	25.79	2	26.05	25.70	3	58,481	0.01%
2018/03/09	1	26.05	7	25.97	26.10	-6	58,214	-0.01%
2018/03/08	29	26.53	24	25.80	25.80	5	57,845	0.01%
2018/03/07	2	25.93	25	26.33	27.05	-23	56,926	-0.04%
2018/03/06	0	0.00	1	25.30	25.00	-1	55,757	0.00%
2018/03/02	1	24.90	2	25.13	24.85	-1	55,540	0.00%
2018/02/27	69	24.70	1	24.60	24.60	68	55,200	0.12%
2018/02/26	12	24.88	70	24.46	24.45	-58	55,406	-0.10%
2018/02/23	12	24.94	1	24.80	24.80	11	55,496	0.02%
2018/02/22	0	0.00	120	25.14	24.85	-120	56,286	-0.21%	大賣/鉅額交易
2018/02/21	3	24.35	4	24.48	24.40	-1	55,960	0.00%
2018/02/12	6	24.28	2	24.60	24.10	4	57,165	0.01%
2018/02/09	2	24.65	0	0.00	24.65	2	57,772	0.00%
2018/02/08	1	24.50	3	24.45	24.50	-2	59,115	0.00%
2018/02/07	45	25.42	0	0.00	24.70	45	59,361	0.08%
2018/02/06	38	24.31	16	24.79	24.70	22	60,524	0.04%
2018/02/05	12	26.41	2	25.85	26.50	10	60,878	0.02%
2018/02/02	17	26.43	67	26.25	26.05	-50	60,074	-0.08%
2018/02/01	11	27.50	1	27.55	27.35	10	58,900	0.02%
2018/01/31	3	27.95	2	27.30	27.65	1	58,646	0.00%
2018/01/30	2	27.53	6	27.55	27.30	-4	57,333	-0.01%
2018/01/29	1	27.85	20	27.95	27.95	-19	56,799	-0.03%
2018/01/26	33	27.52	1	28.20	27.60	32	56,122	0.06%
2018/01/25	58	28.32	0	0.00	27.95	58	53,998	0.11%
2018/01/24	3	30.20	11	30.09	30.15	-8	51,450	-0.02%
2018/01/23	66	31.44	116.7	31.96	29.80	-50.7	49,119	-0.10%	大賣/
2018/01/22	7	31.30	154	31.09	32.20	-147	43,535	-0.34%	大賣/鉅額交易
2018/01/19	3	28.60	16	28.83	29.30	-13	40,471	-0.03%
2018/01/18	0	0.00	2	27.40	27.20	-2	38,265	-0.01%
2018/01/17	7	26.88	1	26.80	27.20	6	37,701	0.02%
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	2	25.50	6	25.25	25.10	-4	34,678	-0.01%
2018/01/09	1	25.50	2	25.55	25.25	-1	34,201	0.00%
2018/01/08	1	25.80	182	25.59	25.65	-181	33,842	-0.53%	大賣/鉅額交易
2018/01/05	60	24.40	3	24.30	24.30	57	32,450	0.18%
2018/01/04	6	24.55	5	24.20	24.20	1	32,418	0.00%
2018/01/03	1	23.65	6	23.68	24.10	-5	31,918	-0.02%
2018/01/02	2	24.00	5	23.90	23.85	-3	31,471	-0.01%