宏碁 (2353)-玉山-大里券商分點個股進出

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－玉山-大里券商分點個股進出

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

玉山-大里券商分點個股進出
玉山-大里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	0.3	36.72	0	0.00	36.45	0.3	13,787	0.00%
2024/12/16	4	36.68	0	0.00	36.70	4	13,715	0.03%
2024/12/13	19.1	37.14	0	0.00	36.85	19.1	13,604	0.14%
2024/12/12	1	38.41	0	0.00	38.15	1	13,345	0.01%
2024/12/11	2	38.80	0	0.00	38.65	2	13,519	0.01%
2024/12/10	3	39.70	7	39.43	39.00	-4	13,558	-0.03%
2024/12/09	4	39.51	5	39.60	39.50	-1	13,519	-0.01%
2024/12/06	1	38.55	0	0.00	38.55	1	13,431	0.01%
2024/12/05	0	0.00	0.1	38.55	38.30	-0.1	13,588	0.00%
2024/12/04	1.2	38.13	8	38.32	38.65	-6.9	13,751	-0.05%
2024/12/03	1	38.59	4	38.50	38.25	-3	13,938	-0.02%
2024/12/02	0.4	38.45	3	38.47	38.45	-2.6	13,791	-0.02%
2024/11/29	2	37.45	2	37.95	37.85	0	13,723	0.00%
2024/11/28	0	37.85	0	0.00	37.75	0	13,823	0.00%
2024/11/27	8.5	38.05	3.2	38.02	37.90	5.3	13,988	0.04%
2024/11/26	2.4	38.53	5	38.57	38.75	-2.6	13,968	-0.02%
2024/11/25	5.2	37.60	2	37.95	38.10	3.2	14,010	0.02%
2024/11/22	1.5	37.17	0.5	37.20	37.05	1	14,228	0.01%
2024/11/21	4.2	37.21	1	37.10	37.15	3.2	14,222	0.02%
2024/11/20	3.2	37.76	0	0.00	37.80	3.2	14,170	0.02%
2024/11/19	3.1	38.00	2.2	38.17	38.00	0.9	14,235	0.01%
2024/11/18	3.3	37.84	0	0.00	37.65	3.3	14,197	0.02%
2024/11/15	2.8	38.00	1	38.45	38.00	1.8	14,175	0.01%
2024/11/14	9.4	37.70	5.6	38.18	37.55	3.9	14,214	0.03%
2024/11/13	6.8	38.36	0	0.00	38.25	6.8	14,076	0.05%
2024/11/12	23.1	38.55	1	38.85	38.40	22.1	14,118	0.16%
2024/11/11	7.1	39.71	0	0.00	39.60	7.1	13,953	0.05%
2024/11/08	9.3	40.72	0	0.00	40.40	9.3	13,791	0.07%
2024/11/07	1.1	40.84	10.1	41.55	41.90	-9	13,910	-0.06%
2024/11/06	0	41.40	3	41.52	41.10	-3	14,059	-0.02%
2024/11/05	3	40.47	5	40.52	40.95	-2	14,262	-0.01%
2024/11/04	1	40.05	1	40.10	40.10	0	14,676	0.00%
2024/11/01	6.2	39.65	0	0.00	40.05	6.2	15,325	0.04%
2024/10/30	1.1	40.42	1	41.25	40.45	0.1	15,464	0.00%
2024/10/29	4.2	40.49	1	40.55	40.75	3.2	15,664	0.02%
2024/10/28	1	41.10	1	41.00	40.95	0	15,785	0.00%
2024/10/25	1.1	41.49	0	0.00	41.30	1.1	16,053	0.01%
2024/10/24	2	41.45	7	41.42	41.20	-5	16,364	-0.03%
2024/10/23	0	0.00	0.2	41.88	41.65	-0.2	16,812	0.00%
2024/10/22	6.6	41.70	6.1	41.99	42.10	0.5	17,237	0.00%
2024/10/21	2	41.68	2.2	42.18	41.65	-0.2	17,684	0.00%
2024/10/18	1.4	42.33	31.2	42.21	41.85	-29.8	17,952	-0.17%
2024/10/17	3	41.90	23.5	42.13	42.35	-20.5	18,154	-0.11%
2024/10/16	3	41.28	0.3	41.23	41.20	2.7	18,351	0.01%
2024/10/15	0	0.00	1.8	41.47	41.55	-1.8	18,297	-0.01%
2024/10/14	1	41.00	5.5	41.13	41.05	-4.5	18,546	-0.02%
2024/10/11	37	41.11	35.5	41.24	41.25	1.6	18,866	0.01%
2024/10/09	4	40.34	12	40.38	40.00	-8	19,284	-0.04%
2024/10/08	9.2	40.10	2	40.20	40.00	7.2	20,430	0.04%
2024/10/07	9	40.49	0	0.00	40.60	9	20,862	0.04%
2024/10/04	23.1	41.39	0.4	41.94	40.65	22.7	20,841	0.11%
2024/10/01	0.3	41.63	40.6	42.07	42.25	-40.3	20,684	-0.19%
2024/09/30	14.1	41.33	0.3	41.72	40.80	13.8	20,454	0.07%
2024/09/27	13	42.08	0.1	42.05	41.65	12.9	20,418	0.06%
2024/09/26	16	42.22	2.2	42.32	41.85	13.8	20,576	0.07%
2024/09/25	9.1	42.15	14.3	42.39	42.00	-5.2	20,870	-0.03%
2024/09/24	1	41.70	3.5	41.84	42.00	-2.5	21,104	-0.01%
2024/09/23	7	41.95	10.5	42.17	41.80	-3.5	21,684	-0.02%
2024/09/20	0	0.00	28.5	42.61	42.10	-28.5	22,137	-0.13%
2024/09/19	0	0.00	5.8	42.03	42.15	-5.8	22,476	-0.03%
2024/09/18	0	0.00	1.3	41.60	41.30	-1.3	22,938	-0.01%
2024/09/16	3.4	41.68	1.3	41.88	41.70	2.1	23,644	0.01%
2024/09/13	4	41.98	4.3	41.90	41.85	-0.3	24,563	0.00%
2024/09/12	1	41.55	6.2	41.55	41.55	-5.2	25,019	-0.02%
2024/09/11	12.1	40.78	1.2	40.97	40.50	10.9	25,409	0.04%
2024/09/10	12.5	41.50	5.1	41.31	41.00	7.4	25,631	0.03%
2024/09/09	15.3	40.98	4.2	41.54	41.75	11.1	25,892	0.04%
2024/09/06	10.1	41.84	13	42.12	42.10	-2.9	26,355	-0.01%
2024/09/05	6	41.18	0	0.00	40.80	6	26,514	0.02%
2024/09/04	24.5	41.02	19.5	41.64	41.50	5	26,720	0.02%
2024/09/03	5	43.55	64.1	43.60	43.55	-59.1	26,947	-0.22%
2024/09/02	19	43.73	18	43.63	43.50	1	27,411	0.00%
2024/08/30	13.1	43.75	13	43.71	43.75	0.1	28,068	0.00%
2024/08/29	26.2	43.45	20	43.55	43.55	6.2	28,821	0.02%
2024/08/28	20.2	44.36	19	44.58	44.30	1.2	29,565	0.00%
2024/08/27	18	44.81	1	44.60	44.70	17	30,426	0.06%
2024/08/26	30	44.91	48	44.33	44.80	-18	31,416	-0.06%
2024/08/23	11.1	42.74	10	42.90	43.05	1.1	32,650	0.00%
2024/08/22	16	43.53	14	43.72	43.15	2	34,160	0.01%
2024/08/21	32	43.15	28	43.13	43.05	4	36,564	0.01%
2024/08/20	7	43.21	12	43.50	43.15	-5	38,991	-0.01%
2024/08/19	1	43.00	27	42.88	43.20	-26	43,282	-0.06%
2024/08/16	6.1	42.85	1.4	42.89	42.80	4.7	46,142	0.01%
2024/08/15	2.1	42.53	10.3	42.69	42.55	-8.2	46,393	-0.02%
2024/08/14	3	42.30	2.1	42.36	42.10	0.9	46,572	0.00%
2024/08/13	5.1	42.21	1	42.10	42.15	4.1	46,754	0.01%
2024/08/12	3	42.30	3	42.50	42.30	0	47,072	0.00%
2024/08/09	44	42.37	29.1	42.07	42.00	14.9	48,152	0.03%
2024/08/08	8.2	41.92	12.7	42.42	42.30	-4.5	49,473	-0.01%
2024/08/07	13.2	42.52	14	42.24	42.55	-0.8	49,454	0.00%
2024/08/06	27.6	40.46	63.5	39.09	40.00	-35.9	49,534	-0.07%
2024/08/05	31.7	41.77	51	41.25	40.30	-19.3	49,374	-0.04%
2024/08/02	5	44.50	10.3	44.43	44.75	-5.3	48,839	-0.01%
2024/08/01	20	45.70	29.3	44.93	45.80	-9.3	48,888	-0.02%
2024/07/31	4.2	44.00	3.6	44.06	43.85	0.7	49,339	0.00%
2024/07/30	32.5	43.57	37	43.85	44.20	-4.5	49,437	-0.01%
2024/07/29	16.9	44.82	7.2	44.73	44.35	9.7	49,484	0.02%
2024/07/26	15.4	45.18	13	45.37	45.50	2.4	49,374	0.00%
2024/07/23	40.2	46.40	35.3	46.11	46.00	4.9	49,246	0.01%
2024/07/22	56.4	45.40	52.3	45.62	46.20	4.1	48,979	0.01%
2024/07/19	50.4	46.51	29	46.42	46.20	21.4	48,629	0.04%
2024/07/18	18.1	46.71	10.7	46.93	47.10	7.4	48,556	0.02%
2024/07/17	11.4	47.11	4	47.44	46.90	7.4	48,432	0.02%
2024/07/16	12.4	47.19	10	47.53	47.35	2.4	48,375	0.01%
2024/07/15	26.4	47.28	1.5	47.35	47.25	24.9	49,092	0.05%
2024/07/12	17.2	47.48	3.5	47.88	47.70	13.7	49,054	0.03%
2024/07/11	30.6	47.32	31.3	48.04	47.70	-0.7	49,318	0.00%
2024/07/10	40.4	47.48	39.2	47.91	46.80	1.2	49,608	0.00%
2024/07/09	48.2	46.42	7	46.13	45.75	41.2	49,149	0.08%
2024/07/08	7.3	47.10	3	47.05	47.15	4.3	50,524	0.01%
2024/07/05	15.4	47.49	2.7	47.48	47.30	12.7	52,190	0.02%
2024/07/04	10.2	47.33	13	47.41	47.10	-2.8	52,975	-0.01%
2024/07/03	3	47.10	15.2	47.24	47.30	-12.2	53,067	-0.02%
2024/07/02	39.2	46.85	20	46.90	46.80	19.2	53,116	0.04%
2024/07/01	33	47.35	33.2	47.57	47.45	-0.2	52,997	0.00%
2024/06/28	9.1	47.06	0	0.00	46.85	9.1	52,772	0.02%
2024/06/27	15.2	46.95	16	46.81	46.95	-0.8	52,629	0.00%
2024/06/26	27.9	46.72	22	46.54	46.40	5.9	52,297	0.01%
2024/06/25	14.4	46.95	13.6	46.81	46.80	0.8	52,079	0.00%
2024/06/24	36.9	47.38	3	47.50	47.00	33.9	51,749	0.07%
2024/06/21	19.1	47.72	12.1	47.92	48.10	7	51,674	0.01%
2024/06/20	39.1	47.87	7	48.02	47.95	32.1	51,539	0.06%
2024/06/19	30	49.77	4	49.95	49.50	26	52,362	0.05%
2024/06/18	39.8	49.70	7	49.75	49.40	32.8	52,192	0.06%
2024/06/17	13.3	50.29	13.1	50.42	50.50	0.2	52,051	0.00%
2024/06/14	37	49.73	0.8	49.88	49.80	36.2	52,187	0.07%
2024/06/13	43.4	49.95	17	50.14	50.10	26.4	52,203	0.05%
2024/06/12	11.2	48.70	8	48.83	48.80	3.2	52,292	0.01%
2024/06/11	19.4	49.23	10	49.39	48.80	9.4	52,225	0.02%
2024/06/07	22.3	49.96	18.3	49.77	49.65	4.1	52,480	0.01%
2024/06/06	24.8	50.64	16.2	50.32	50.60	8.6	52,924	0.02%
2024/06/05	19.7	51.24	25.2	50.65	50.50	-5.5	52,697	-0.01%
2024/06/04	104.2	51.24	36.3	51.31	51.20	68	52,456	0.13%	大買/
2024/06/03	62.7	52.93	20	53.43	52.50	42.7	51,916	0.08%
2024/05/31	31.3	53.04	118.4	53.18	52.90	-87.1	51,178	-0.17%	大賣/
2024/05/30	55.5	53.22	36.6	53.50	52.50	18.9	50,400	0.04%
2024/05/29	152.8	54.84	45.9	54.23	53.70	106.9	50,366	0.21%	大買/鉅額交易
2024/05/28	118.4	56.88	37.3	56.79	56.40	81.1	48,942	0.17%	大買/
2024/05/27	135.9	59.22	102.3	58.87	58.50	33.6	48,325	0.07%	大買/大賣/
2024/05/24	113.8	55.31	152.3	55.99	57.50	-38.5	46,138	-0.08%	大買/大賣/
2024/05/23	227.9	54.39	139.7	54.24	53.30	88.2	43,788	0.20%	大買/大賣/
2024/05/22	48.4	51.33	191	51.66	53.00	-142.7	39,986	-0.36%	大賣/鉅額交易
2024/05/21	6.3	48.50	5.1	48.76	48.25	1.2	37,627	0.00%
2024/05/20	10	48.09	5.2	48.13	48.25	4.8	37,654	0.01%
2024/05/17	11.2	47.69	12	47.96	48.15	-0.9	37,949	0.00%
2024/05/16	35.1	48.09	26.4	48.39	47.80	8.7	38,978	0.02%
2024/05/15	30.7	49.61	137	49.28	48.05	-106.4	40,681	-0.26%	大賣/鉅額交易
2024/05/14	59.2	49.68	147.9	48.92	48.90	-88.7	40,105	-0.22%	大賣/
2024/05/13	12	47.30	6	47.43	47.75	6	38,589	0.02%
2024/05/10	5	47.10	24	47.85	47.80	-19	38,891	-0.05%
2024/05/09	1	47.45	19.1	47.56	47.35	-18.1	38,763	-0.05%
2024/05/08	16	47.29	46.1	47.06	47.15	-30.1	38,867	-0.08%
2024/05/07	20.1	47.20	57	47.79	47.15	-36.9	39,172	-0.09%
2024/05/06	105.1	47.03	49	47.08	47.50	56	39,200	0.14%	大買/
2024/05/03	4	45.81	5	45.67	45.50	-1	39,474	0.00%
2024/05/02	3.1	44.44	0.2	44.68	44.65	2.9	39,962	0.01%
2024/04/30	19	45.29	7.2	45.41	45.15	11.8	40,863	0.03%
2024/04/29	36	45.71	6.2	45.78	45.70	29.8	41,306	0.07%
2024/04/26	13	45.05	3.1	44.95	44.55	9.9	42,223	0.02%
2024/04/25	1.1	44.40	12	44.40	44.40	-10.9	42,869	-0.03%
2024/04/24	3	44.55	8	44.83	44.80	-5	43,457	-0.01%
2024/04/23	5.7	43.66	6	43.78	43.50	-0.3	44,111	0.00%
2024/04/22	20.2	43.63	4.4	43.59	43.35	15.8	44,887	0.04%
2024/04/19	72.2	43.72	52	43.76	43.80	20.2	45,475	0.04%
2024/04/18	10.1	45.21	9.1	45.04	45.00	1	45,964	0.00%
2024/04/17	40.1	45.32	12.3	45.33	45.05	27.8	46,821	0.06%
2024/04/16	71.9	46.01	81	46.07	45.50	-9.1	47,117	-0.02%
2024/04/15	23.1	47.76	34.1	47.75	47.55	-11	48,005	-0.02%
2024/04/12	218.2	49.14	28	49.13	48.50	190.2	49,431	0.38%	大買/鉅額交易
2024/04/11	57.3	49.40	102.3	49.34	51.00	-45	48,813	-0.09%	大賣/
2024/04/10	33.5	48.07	78	47.78	47.15	-44.5	48,425	-0.09%
2024/04/09	5	46.51	8	46.68	46.80	-3	49,057	-0.01%
2024/04/08	50.2	45.97	16	45.75	46.05	34.2	50,667	0.07%
2024/04/03	33.7	46.08	8	46.35	46.10	25.7	52,684	0.05%
2024/04/02	1.1	46.70	8	46.58	46.70	-6.9	55,848	-0.01%
2024/04/01	26.4	46.60	4.5	47.06	46.30	21.9	58,445	0.04%
2024/03/29	6.3	46.70	1	46.60	46.80	5.3	60,482	0.01%
2024/03/28	6	46.83	18.1	46.67	46.65	-12.1	62,163	-0.02%
2024/03/27	7.1	46.22	9	46.42	46.35	-2	63,078	0.00%
2024/03/26	8.1	45.89	18	45.71	45.90	-9.9	64,759	-0.02%
2024/03/25	20.3	46.63	19	47.21	46.50	1.3	67,318	0.00%
2024/03/22	31.3	46.87	18	47.46	45.95	13.3	68,500	0.02%
2024/03/21	105.7	46.23	105	46.16	46.25	0.7	67,717	0.00%	大買/大賣/
2024/03/20	2	45.65	10	45.94	45.90	-8	67,625	-0.01%
2024/03/19	6.2	45.20	1	45.30	45.15	5.2	67,501	0.01%
2024/03/18	7.1	45.25	111.1	45.25	45.85	-104	67,544	-0.15%	大賣/鉅額交易
2024/03/15	6.6	46.08	5.6	46.05	45.85	1	67,351	0.00%
2024/03/14	15.2	45.93	17	45.82	45.90	-1.9	66,910	0.00%
2024/03/13	52	46.76	197.8	46.90	46.50	-145.8	66,791	-0.22%	大賣/鉅額交易
2024/03/12	188	46.92	38.5	46.57	47.05	149.5	66,219	0.23%	大買/鉅額交易
2024/03/11	11.5	45.06	2.5	44.88	44.85	9	65,533	0.01%
2024/03/08	5.2	45.11	32	45.13	44.50	-26.8	65,564	-0.04%
2024/03/07	15.3	45.32	48	45.00	45.00	-32.7	65,514	-0.05%
2024/03/06	11.2	45.40	3	45.45	45.35	8.2	65,757	0.01%
2024/03/05	22.3	45.84	11	45.93	45.90	11.3	67,000	0.02%
2024/03/04	40.1	46.61	38.1	47.06	45.85	2	67,670	0.00%
2024/03/01	17.1	45.75	3.1	45.73	46.00	14	67,311	0.02%
2024/02/29	22.5	45.04	16.5	45.22	45.15	6	67,885	0.01%
2024/02/27	3.1	45.88	4.1	45.93	45.50	-1	67,753	0.00%
2024/02/26	19.2	46.01	2	46.20	45.80	17.2	67,961	0.03%
2024/02/23	27.4	46.74	10	46.65	45.75	17.4	68,310	0.03%
2024/02/22	40.5	47.59	12	47.42	46.85	28.5	68,397	0.04%
2024/02/21	25.2	47.17	61	46.94	47.25	-35.8	67,928	-0.05%
2024/02/20	62	47.42	24.4	47.32	47.40	37.6	67,678	0.06%
2024/02/19	52.3	47.76	20	48.12	47.40	32.3	67,310	0.05%
2024/02/16	63.4	48.58	44.7	48.69	48.65	18.7	66,138	0.03%
2024/02/15	18.1	45.92	17	45.64	46.00	1.1	64,378	0.00%
2024/02/05	0.8	45.90	31.1	46.26	46.30	-30.3	63,883	-0.05%
2024/02/02	37.6	46.77	21	47.02	45.95	16.6	63,842	0.03%
2024/02/01	13.3	46.45	13.3	46.31	46.65	0.1	63,440	0.00%
2024/01/31	20.4	46.74	14.1	46.44	46.05	6.4	63,363	0.01%
2024/01/30	1.5	46.99	3	47.08	47.15	-1.6	63,011	0.00%
2024/01/29	4.2	46.74	33.5	46.37	46.80	-29.3	62,674	-0.05%
2024/01/26	22.5	46.09	76.1	45.62	45.70	-53.7	62,502	-0.09%
2024/01/25	6.3	47.45	22.9	47.54	47.60	-16.6	61,620	-0.03%
2024/01/24	53.4	47.85	37.7	47.96	47.35	15.7	61,086	0.03%
2024/01/23	19.7	47.00	16.1	46.77	47.20	3.6	59,932	0.01%
2024/01/22	70.2	46.91	81.6	46.93	46.75	-11.4	59,384	-0.02%
2024/01/19	48	45.70	15.4	45.75	45.95	32.7	58,150	0.06%
2024/01/18	21	45.24	11.3	45.27	45.00	9.8	57,405	0.02%
2024/01/17	24	44.99	22	45.06	44.75	2	56,682	0.00%
2024/01/16	44.4	46.38	17	46.43	45.70	27.4	55,827	0.05%
2024/01/15	36.1	46.81	20.1	46.89	46.25	16	54,900	0.03%
2024/01/12	40	46.95	30	46.77	47.00	10	54,194	0.02%
2024/01/11	26.1	48.24	14.8	47.97	48.40	11.3	52,960	0.02%
2024/01/10	55.3	47.43	63.2	47.24	47.20	-7.9	52,393	-0.02%
2024/01/09	130.8	48.82	114.1	47.77	47.80	16.7	51,543	0.03%	大買/大賣/
2024/01/08	122.5	49.16	78.1	49.07	48.45	44.4	49,739	0.09%	大買/
2024/01/05	96	49.16	58	48.76	48.25	38	47,699	0.08%
2024/01/04	71.9	49.57	97	49.74	49.00	-25.1	46,353	-0.05%
2024/01/03	100.9	51.50	139.1	50.72	50.40	-38.2	45,139	-0.08%	大賣/
2024/01/02	58.5	52.22	90.7	52.32	52.30	-32.2	43,601	-0.07%
2023/12/29	75.3	54.03	78.6	54.32	53.80	-3.3	41,984	-0.01%
2023/12/28	111.2	54.48	121.2	54.55	54.00	-9.9	40,026	-0.02%	大買/大賣/
2023/12/27	173.6	53.06	126.5	53.59	54.20	47.1	36,916	0.13%	大買/大賣/
2023/12/26	86.4	49.02	94.6	49.68	50.60	-8.2	34,294	-0.02%
2023/12/25	66.5	48.49	69.7	49.13	49.00	-3.2	32,111	-0.01%
2023/12/22	48.1	44.78	50.3	44.76	45.30	-2.2	30,108	-0.01%
2023/12/21	154.4	44.05	31	44.22	44.65	123.4	28,900	0.43%	大買/鉅額交易
2023/12/20	99.3	43.65	124.4	43.49	44.60	-25.1	26,973	-0.09%	大賣/
2023/12/19	113.1	40.35	103.2	40.52	40.70	9.9	23,896	0.04%	大買/大賣/
2023/12/18	30	39.11	74.4	39.16	38.90	-44.4	22,166	-0.20%
2023/12/15	2.2	37.00	10.4	36.99	37.00	-8.2	21,407	-0.04%
2023/12/14	15.2	37.58	15	37.39	37.30	0.2	21,252	0.00%
2023/12/13	13	37.10	12.2	36.94	37.05	0.8	21,002	0.00%
2023/12/12	2.3	36.05	4.2	36.18	36.10	-2	20,700	-0.01%
2023/12/11	3	35.65	7	35.69	35.75	-4	20,546	-0.02%
2023/12/08	7.1	35.29	3.3	35.24	35.20	3.9	20,423	0.02%
2023/12/07	7	35.03	0	0.00	34.85	7	20,366	0.03%
2023/12/06	1.3	34.92	9	35.01	35.10	-7.7	20,439	-0.04%
2023/12/05	2	34.25	4.5	34.37	34.30	-2.5	20,292	-0.01%
2023/12/04	11	34.75	0	0.00	34.75	11	20,303	0.05%
2023/12/01	5	34.87	2.1	34.99	34.85	2.9	20,171	0.01%
2023/11/30	8.6	35.03	5	34.75	35.20	3.6	19,913	0.02%
2023/11/29	4	34.71	6	35.23	35.35	-2	18,575	-0.01%
2023/11/28	7.1	34.81	1	35.20	34.80	6.1	17,777	0.03%
2023/11/24	4	34.40	5	34.76	35.50	-1	16,844	-0.01%
2023/11/23	7	34.60	13	34.85	35.15	-6	16,121	-0.04%
2023/11/22	18	34.61	1	34.80	34.80	17	15,891	0.11%
2023/11/21	6	35.53	5	35.62	35.65	1	15,694	0.01%
2023/11/17	6	34.28	0	0.00	34.15	6	15,555	0.04%
2023/11/16	2	34.35	6	35.06	34.50	-4	15,680	-0.03%
2023/11/15	8	34.70	2	34.50	34.50	6	15,902	0.04%
2023/11/14	2	34.78	0	35.10	35.05	2	16,116	0.01%
2023/11/13	0.1	34.10	4	33.96	33.80	-3.9	16,377	-0.02%
2023/11/10	3.1	34.15	2	34.35	34.15	1.1	16,500	0.01%
2023/11/09	2	35.05	0	0.00	35.00	2	16,628	0.01%
2023/11/08	1	34.95	1	35.25	35.20	0	16,728	0.00%
2023/11/07	1	34.50	2	34.45	34.55	-1	16,693	-0.01%
2023/11/06	0	0.00	3.2	34.70	34.75	-3.2	17,010	-0.02%
2023/11/03	2	34.58	0	0.00	34.35	2	17,369	0.01%
2023/11/01	0.2	33.55	0	33.85	33.70	0.2	17,844	0.00%
2023/10/31	4.2	34.70	4	34.66	34.10	0.2	18,018	0.00%
2023/10/30	8	34.71	2	34.65	34.65	6	18,345	0.03%
2023/10/27	4	35.50	2	35.23	35.10	2	18,493	0.01%
2023/10/26	2	35.50	0	0.00	35.30	2	18,991	0.01%
2023/10/24	0	0.00	5	35.20	35.65	-5	19,628	-0.03%
2023/10/23	0	0.00	3	35.03	34.80	-3	19,840	-0.02%
2023/10/20	1.2	34.43	0.1	34.58	35.20	1.1	20,668	0.01%
2023/10/19	5	34.94	3	35.10	35.30	2	21,701	0.01%
2023/10/18	5.2	34.96	13.1	35.47	35.60	-7.9	22,237	-0.04%
2023/10/16	0.1	36.26	1	36.20	36.15	-0.9	24,254	0.00%
2023/10/13	9	36.49	0.2	36.50	36.35	8.8	26,934	0.03%
2023/10/12	4.1	37.45	2	37.40	37.30	2.1	28,169	0.01%
2023/10/11	3	36.85	0	0.00	36.80	3	28,632	0.01%
2023/10/06	3	37.70	3.3	37.55	37.55	-0.3	28,997	0.00%
2023/10/05	2	37.55	3	37.52	37.40	-1	29,107	0.00%
2023/10/04	2.1	36.28	1.2	36.10	36.35	0.9	29,153	0.00%
2023/10/03	1.2	37.61	0.2	37.63	37.25	1	29,160	0.00%
2023/10/02	2	36.80	5	37.15	37.15	-3	28,966	-0.01%
2023/09/28	7.2	36.55	0	0.00	36.30	7.2	28,908	0.02%
2023/09/27	2	36.55	0	0.00	36.85	2	28,880	0.01%
2023/09/26	2	36.50	1	36.60	36.45	1	29,000	0.00%
2023/09/25	2	36.70	5	36.75	36.65	-3	29,155	-0.01%
2023/09/22	3	36.70	1	36.65	36.70	2	29,375	0.01%
2023/09/21	6	36.28	0	0.00	36.35	6	29,661	0.02%
2023/09/20	1	36.50	0.1	37.10	36.60	0.9	29,877	0.00%
2023/09/19	2	36.93	0	0.00	36.85	2	30,024	0.01%
2023/09/18	1	37.10	1.3	37.37	37.10	-0.3	30,633	0.00%
2023/09/15	1.3	37.94	1	38.10	37.95	0.2	31,275	0.00%
2023/09/14	0	0.00	6	37.73	37.80	-6	31,797	-0.02%
2023/09/13	0.3	37.10	3.1	37.18	37.05	-2.9	32,776	-0.01%
2023/09/12	2	37.65	1	37.65	37.60	1	33,979	0.00%
2023/09/11	34.8	37.12	33	37.15	37.05	1.8	34,085	0.01%
2023/09/08	0	0.00	1	37.90	37.60	-1	34,227	0.00%
2023/09/07	0	0.00	13.1	38.56	38.00	-13.1	34,428	-0.04%
2023/09/06	14.5	37.91	1	37.81	38.10	13.4	34,547	0.04%
2023/09/05	7	38.18	5.8	38.02	38.30	1.2	35,103	0.00%
2023/09/04	0	0.00	1	37.15	37.45	-1	35,240	0.00%
2023/09/01	1.2	36.47	7	36.40	36.40	-5.8	35,511	-0.02%
2023/08/31	5.2	35.71	1	35.90	36.60	4.2	35,819	0.01%
2023/08/30	2	36.33	3	36.35	36.40	-1	36,357	0.00%
2023/08/29	32	35.66	25	35.90	36.20	7	38,069	0.02%
2023/08/28	35	35.28	34	35.90	35.75	1	38,088	0.00%
2023/08/25	4.4	36.40	0	0.00	36.25	4.4	38,075	0.01%
2023/08/24	2.1	38.17	86	38.85	38.00	-83.9	37,856	-0.22%
2023/08/23	32	37.37	51	37.74	37.70	-19	37,610	-0.05%
2023/08/22	71	37.97	1	38.30	37.60	70	37,597	0.19%
2023/08/21	27.1	38.18	68.3	38.18	37.95	-41.2	37,491	-0.11%
2023/08/18	62.3	38.38	67	38.67	37.40	-4.7	37,269	-0.01%
2023/08/17	12	37.98	157.2	38.44	38.55	-145.2	37,019	-0.39%	大賣/鉅額交易
2023/08/16	7	36.59	22.1	37.45	37.70	-15.1	36,644	-0.04%
2023/08/15	35	36.79	33.2	37.03	37.05	1.8	36,648	0.00%
2023/08/14	55	36.13	54.3	36.20	36.20	0.7	36,458	0.00%
2023/08/11	37	36.29	46.1	36.35	36.45	-9.1	36,393	-0.03%
2023/08/10	38.3	36.02	35	35.85	35.85	3.3	36,276	0.01%
2023/08/09	19	36.38	18.4	36.80	36.90	0.6	36,050	0.00%
2023/08/08	24	36.28	24.2	36.57	36.70	-0.2	35,944	0.00%
2023/08/07	60	35.56	25.4	35.91	36.20	34.6	35,735	0.10%
2023/08/04	6	34.96	6.1	35.02	34.80	-0.1	35,442	0.00%
2023/08/02	13.2	33.65	248	33.68	33.95	-234.8	35,183	-0.67%	大賣/鉅額交易
2023/08/01	1.2	34.34	21	34.72	34.60	-19.8	34,950	-0.06%
2023/07/31	58	35.58	155	34.81	35.00	-97	35,385	-0.27%	大賣/
2023/07/28	0	0.00	6	35.48	35.75	-6	35,027	-0.02%
2023/07/27	33.1	36.39	87.2	36.16	35.85	-54.1	34,814	-0.16%
2023/07/26	18	36.66	0	0.00	36.80	18	34,530	0.05%
2023/07/25	38	37.27	34	37.09	37.05	4	34,630	0.01%
2023/07/24	164	37.14	6.2	37.10	37.05	157.8	33,963	0.46%	大買/鉅額交易
2023/07/21	22.5	35.42	26	35.05	35.40	-3.5	33,023	-0.01%
2023/07/20	24.8	35.48	29.2	35.19	35.30	-4.4	32,626	-0.01%
2023/07/19	181.5	38.06	57	37.26	36.30	124.5	32,029	0.39%	大買/鉅額交易
2023/07/18	91.4	39.81	30.3	40.50	40.30	61.2	30,405	0.20%
2023/07/17	8	35.52	35.4	36.35	37.50	-27.4	27,760	-0.10%
2023/07/14	2	33.20	15	33.84	34.10	-13	26,577	-0.05%
2023/07/13	17.3	33.91	22.1	33.94	33.15	-4.8	26,055	-0.02%
2023/07/12	0.1	33.10	1	33.20	33.25	-0.9	25,515	0.00%
2023/07/11	3	32.85	3	33.05	33.25	0	25,373	0.00%
2023/07/10	3.3	32.28	4.1	32.33	32.20	-0.9	25,123	0.00%
2023/07/07	0	0.00	1	31.30	31.30	-1	24,994	0.00%
2023/07/06	2.7	32.10	2	31.98	31.95	0.7	25,040	0.00%
2023/07/05	1.3	31.94	0	0.00	31.95	1.3	24,911	0.01%
2023/07/04	0	31.95	0	0.00	31.70	0	24,786	0.00%
2023/07/03	1	31.85	1	31.90	31.75	0	24,736	0.00%
2023/06/30	3	31.37	3	31.40	31.35	0	24,629	0.00%
2023/06/29	7	32.05	5	32.24	32.05	2	24,446	0.01%
2023/06/28	0	0.00	2	33.68	33.55	-2	24,322	-0.01%
2023/06/27	10	33.22	8.1	32.90	32.70	1.9	24,062	0.01%
2023/06/26	9	33.71	0.1	33.90	34.00	8.9	23,764	0.04%
2023/06/21	3.4	33.19	10.6	33.49	33.70	-7.2	23,125	-0.03%
2023/06/20	0	32.30	1	32.50	32.65	-1	22,450	0.00%
2023/06/19	24.5	32.15	4	32.49	31.85	20.5	21,879	0.09%
2023/06/16	18	34.43	20.2	34.09	33.35	-2.2	20,873	-0.01%
2023/06/15	33	33.56	1.2	33.34	33.45	31.8	19,677	0.16%
2023/06/14	1.9	33.32	1.2	33.68	33.35	0.7	20,014	0.00%
2023/06/13	1	33.85	2	33.78	33.50	-1	19,763	-0.01%
2023/06/12	6.2	33.48	6.2	33.42	33.55	0	19,509	0.00%
2023/06/09	9	34.81	9.2	34.75	34.20	-0.2	19,198	0.00%
2023/06/08	10	33.62	33	33.57	33.75	-23	18,551	-0.12%
2023/06/07	6	32.59	22	32.84	32.95	-16	18,146	-0.09%
2023/06/06	7.5	32.44	12	32.27	32.25	-4.5	17,765	-0.03%
2023/06/05	26	33.51	17	33.42	33.10	9	17,333	0.05%
2023/06/02	31	33.00	51.9	33.29	33.95	-20.9	16,220	-0.13%
2023/06/01	0	0.00	2	30.40	30.90	-2	14,375	-0.01%
2023/05/30	2	30.70	0	0.00	31.00	2	13,858	0.01%
2023/05/29	1	30.85	2	30.93	31.05	-1	13,730	-0.01%
2023/05/25	1	30.50	0	0.00	30.95	1	13,509	0.01%
2023/05/24	1	30.75	1	30.40	30.80	0	13,388	0.00%
2023/05/23	0	0.00	14	30.80	30.75	-14	13,181	-0.11%
2023/05/22	0	0.00	3	30.95	30.95	-3	12,982	-0.02%
2023/05/19	0	0.00	11.2	30.60	30.70	-11.2	12,731	-0.09%
2023/05/18	0	0.00	12	30.10	30.10	-12	12,518	-0.10%
2023/05/17	0	0.00	6	29.99	30.05	-6	12,385	-0.05%
2023/05/15	5.1	29.56	11	30.01	29.60	-5.9	12,255	-0.05%
2023/05/12	4	30.00	27.1	30.17	30.20	-23.1	12,121	-0.19%
2023/05/11	0	0.00	1	29.45	29.60	-1	11,788	-0.01%
2023/05/10	5	29.25	0	0.00	29.30	5	11,654	0.04%
2023/05/09	2	29.08	13	29.22	29.30	-11	11,537	-0.10%
2023/05/08	1	28.55	6	28.73	28.90	-5	11,530	-0.04%
2023/05/05	9.3	28.51	30	28.63	28.20	-20.7	11,420	-0.18%
2023/05/04	4	30.28	0.1	30.35	30.35	3.9	10,840	0.04%
2023/05/03	5.1	30.70	2	30.70	30.75	3.1	10,762	0.03%
2023/05/02	0	30.55	0.1	30.55	30.65	-0.1	10,836	0.00%
2023/04/28	2	30.05	3.2	30.13	30.25	-1.2	10,854	-0.01%
2023/04/27	5	29.15	3	29.65	29.55	2	10,538	0.02%
2023/04/26	1	28.91	1	29.40	29.50	0	10,320	0.00%
2023/04/25	3	29.13	3	29.05	29.00	0	10,076	0.00%
2023/04/24	1	29.50	0	0.00	29.40	1	9,778	0.01%
2023/04/20	0	29.75	0	0.00	29.70	0	9,378	0.00%
2023/04/19	6	29.95	17.2	29.92	29.80	-11.2	9,330	-0.12%
2023/04/18	0	0.00	7	29.34	29.30	-7	9,060	-0.08%
2023/04/17	0	0.00	1.1	29.15	29.40	-1.1	9,086	-0.01%
2023/04/14	22	28.85	0	29.00	28.95	22	8,953	0.25%
2023/04/13	0	0.00	22.1	28.95	29.00	-22.1	8,921	-0.25%
2023/04/12	2	29.05	0.8	29.10	29.15	1.2	8,941	0.01%
2023/04/07	0	0.00	6	28.40	28.35	-6	8,685	-0.07%
2023/04/06	0	0.00	7.3	28.44	28.50	-7.3	8,653	-0.08%
2023/03/31	0	0.00	7	28.60	28.15	-7	8,543	-0.08%
2023/03/29	0	0.00	39	28.10	28.30	-39	8,479	-0.46%
2023/03/28	0	0.00	18.5	27.75	27.75	-18.5	8,350	-0.22%
2023/03/27	0	27.90	10.1	27.92	27.95	-10.1	8,430	-0.12%
2023/03/24	5	27.98	0.7	27.85	28.00	4.3	8,554	0.05%
2023/03/23	5	27.73	0.3	27.80	27.95	4.7	8,479	0.06%
2023/03/21	0	0.00	3	27.27	27.30	-3	8,483	-0.04%
2023/03/20	1	26.70	1	27.00	27.05	0	8,431	0.00%
2023/03/17	53.1	26.88	0.4	26.70	27.00	52.7	8,296	0.63%
2023/03/16	0	0.00	3	25.90	25.85	-3	7,777	-0.04%
2023/03/15	0	0.00	1	25.55	25.70	-1	7,772	-0.01%
2023/03/14	1.1	25.70	1	25.60	25.50	0.1	7,834	0.00%
2023/03/10	1	25.65	0	0.00	25.80	1	8,030	0.01%
2023/03/08	0.5	25.80	0	0.00	25.90	0.5	8,120	0.01%
2023/03/07	1	25.80	3	25.77	25.85	-2	8,156	-0.02%
2023/03/06	0.1	25.75	5	25.60	25.70	-4.9	8,181	-0.06%
2023/03/03	0	0.00	12	25.73	25.65	-12	8,192	-0.15%
2023/03/02	0	25.65	0.1	25.64	25.70	0	8,245	0.00%
2023/03/01	3	25.60	1	25.55	25.50	2	8,276	0.02%
2023/02/24	1	25.85	6	25.70	25.35	-5	8,331	-0.06%
2023/02/23	0.5	25.80	0	0.00	25.85	0.5	8,330	0.01%
2023/02/22	0	25.40	0	0.00	25.80	0	8,396	0.00%
2023/02/20	0	0.00	2	25.65	25.70	-2	8,673	-0.02%
2023/02/17	0	0.00	0.3	25.65	25.75	-0.3	8,819	0.00%
2023/02/16	0	25.45	5.4	25.70	25.65	-5.3	9,062	-0.06%
2023/02/15	1.1	25.35	0.2	25.35	25.45	0.9	9,175	0.01%
2023/02/13	1	25.05	2	25.30	25.35	-1	9,357	-0.01%
2023/02/09	0.1	25.40	0	0.00	25.55	0.1	9,860	0.00%
2023/02/08	3	25.42	0.1	25.35	25.45	2.9	9,936	0.03%
2023/02/07	0	0.00	3	25.15	25.25	-3	9,911	-0.03%
2023/02/06	4.1	25.00	2	25.00	25.00	2.1	9,915	0.02%
2023/02/03	1	24.75	0	0.00	24.70	1	9,778	0.01%
2023/02/02	3	24.83	19	25.00	24.95	-16	9,763	-0.16%
2023/02/01	2	24.83	0	0.00	25.00	2	9,696	0.02%
2023/01/30	0	24.50	1	24.60	24.85	-1	9,474	-0.01%
2023/01/17	0	24.30	1.1	24.44	24.50	-1.1	9,362	-0.01%
2023/01/16	0.1	24.05	0	0.00	24.15	0.1	9,333	0.00%
2023/01/13	0	0.00	1	24.05	24.05	-1	9,403	-0.01%
2023/01/11	0.1	24.05	2	24.00	24.10	-1.9	9,666	-0.02%
2023/01/10	0.1	24.10	0	0.00	24.00	0.1	9,827	0.00%
2023/01/06	0	24.00	0	0.00	24.10	0	9,993	0.00%
2023/01/05	0.2	23.83	2	24.00	24.00	-1.8	10,073	-0.02%
2023/01/04	0	0.00	2	23.70	23.75	-2	10,070	-0.02%
2022/12/30	10.5	23.51	14	23.62	23.55	-3.5	10,273	-0.03%
2022/12/29	0.1	23.35	0	0.00	23.45	0.1	10,314	0.00%
2022/12/28	2	23.30	0	0.00	23.30	2	10,549	0.02%
2022/12/27	0.4	23.35	0	0.00	23.30	0.4	10,692	0.00%
2022/12/26	1	23.20	2	23.25	23.25	-1	10,833	-0.01%
2022/12/23	0	0.00	3	23.00	23.15	-3	11,011	-0.03%
2022/12/22	2	23.00	1	23.20	23.10	1	11,338	0.01%
2022/12/21	0	0.00	3	22.95	22.85	-3	11,442	-0.03%
2022/12/19	0.1	22.95	2	22.75	23.00	-2	11,557	-0.02%
2022/12/15	0.1	23.40	0	0.00	23.30	0.1	11,449	0.00%
2022/12/13	3.1	23.22	1	23.20	23.00	2.1	11,561	0.02%
2022/12/12	0	0.00	3	23.30	23.55	-3	11,418	-0.03%
2022/12/09	0.1	23.55	0	0.00	23.60	0.1	11,672	0.00%
2022/12/08	1	23.50	0	0.00	23.60	1	11,779	0.01%
2022/12/07	1.2	23.47	1	23.40	23.35	0.2	11,772	0.00%
2022/12/06	3	23.63	3	23.55	23.45	0	11,753	0.00%
2022/12/05	13.1	24.14	11	24.14	23.90	2.1	11,711	0.02%
2022/12/02	0	0.00	2	24.95	24.95	-2	11,540	-0.02%
2022/12/01	0	0.00	7	25.01	24.75	-7	11,711	-0.06%
2022/11/30	0	0.00	2	24.65	24.60	-2	11,728	-0.02%
2022/11/29	0	0.00	1	24.45	24.60	-1	11,599	-0.01%
2022/11/28	0	0.00	1	24.70	24.40	-1	11,648	-0.01%
2022/11/25	1	24.70	12	24.69	24.55	-11	11,708	-0.09%
2022/11/24	1	25.00	2	24.95	24.85	-1	12,083	-0.01%
2022/11/23	0	24.80	4	24.85	24.75	-4	12,127	-0.03%
2022/11/22	0	0.00	17	24.13	24.35	-17	12,241	-0.14%
2022/11/21	21	24.87	12.3	24.61	24.50	8.7	12,190	0.07%
2022/11/18	0	0.00	4	25.04	25.05	-4	12,113	-0.03%
2022/11/17	2	24.90	7	24.70	24.90	-5	12,118	-0.04%
2022/11/16	6	24.55	10	24.56	24.55	-4	12,090	-0.03%
2022/11/15	15.1	24.50	1	24.45	24.55	14.1	12,198	0.12%
2022/11/14	11	24.65	0	0.00	24.70	11	12,240	0.09%
2022/11/11	2	24.45	10	24.37	24.60	-8	11,985	-0.07%
2022/11/10	4	24.06	5	24.14	24.20	-1	11,821	-0.01%
2022/11/09	0	0.00	2	24.23	24.20	-2	11,814	-0.02%
2022/11/08	17	23.93	2.2	23.85	24.05	14.8	11,774	0.13%
2022/11/07	9.3	24.05	9	23.64	24.20	0.3	11,679	0.00%
2022/11/04	3	22.43	3	22.53	22.70	0	11,381	0.00%
2022/11/03	0	0.00	1	22.45	22.50	-1	11,483	-0.01%
2022/11/02	0	0.00	5	22.45	22.45	-5	11,455	-0.04%
2022/11/01	0	0.00	1	22.30	22.25	-1	11,661	-0.01%
2022/10/27	0	0.00	5	22.00	21.85	-5	12,024	-0.04%
2022/10/26	0	0.00	2	21.80	21.95	-2	12,038	-0.02%
2022/10/25	2	21.85	4	21.68	21.90	-2	12,017	-0.02%
2022/10/24	1	21.75	3	21.95	21.75	-2	12,207	-0.02%
2022/10/21	4	21.75	0	0.00	21.80	4	12,188	0.03%
2022/10/20	3	21.75	4	22.40	22.40	-1	12,216	-0.01%
2022/10/19	1	22.10	2	22.33	22.10	-1	12,247	-0.01%
2022/10/17	6.1	22.10	1	22.10	22.10	5.1	12,388	0.04%
2022/10/14	0	0.00	1	22.00	22.05	-1	12,501	-0.01%
2022/10/13	1	21.35	2	21.50	21.20	-1	12,648	-0.01%
2022/10/12	2	21.55	0	0.00	21.50	2	12,860	0.02%
2022/10/11	1	21.80	0	0.00	21.50	1	13,115	0.01%
2022/10/07	1.3	21.90	5	21.98	21.80	-3.7	13,152	-0.03%
2022/10/06	2	22.38	1	22.35	22.40	1	13,319	0.01%
2022/10/05	0.1	22.30	9.3	22.57	22.65	-9.2	13,448	-0.07%
2022/10/03	0	0.00	1	22.10	21.85	-1	13,375	-0.01%
2022/09/30	5	21.67	1.2	21.73	21.90	3.8	13,466	0.03%
2022/09/29	2	21.13	1	21.25	21.85	1	13,658	0.01%
2022/09/27	2	21.38	1	21.60	21.60	1	13,516	0.01%
2022/09/26	0	0.00	8	21.44	21.35	-8	13,724	-0.06%
2022/09/23	1	22.10	0	0.00	22.10	1	13,850	0.01%
2022/09/22	3	22.17	0	0.00	22.05	3	14,456	0.02%
2022/09/21	1	22.05	5	22.00	22.10	-4	14,740	-0.03%
2022/09/20	0	0.00	1	21.90	21.90	-1	14,826	-0.01%
2022/09/19	2	21.70	1	21.80	21.80	1	14,968	0.01%
2022/09/16	3	21.70	0	0.00	21.70	3	15,026	0.02%
2022/09/15	1	22.00	0	0.00	21.95	1	14,933	0.01%
2022/09/14	2	21.90	3	21.93	21.85	-1	14,906	-0.01%
2022/09/13	2.2	22.22	2	22.25	22.20	0.2	14,915	0.00%
2022/09/12	1	22.10	4	22.08	22.20	-3	15,001	-0.02%
2022/09/08	8	20.76	11	21.51	21.75	-3	15,116	-0.02%
2022/09/07	8.1	20.77	1	21.00	20.75	7.1	15,052	0.05%
2022/09/06	6.1	21.46	0	0.00	21.20	6.1	15,076	0.04%
2022/09/05	5	21.55	3	21.62	21.55	2	15,100	0.01%
2022/09/02	6	21.72	1	21.85	21.55	5	15,288	0.03%
2022/09/01	5	21.80	6.1	21.90	21.85	-1.1	15,527	-0.01%
2022/08/31	2.1	21.84	4	21.99	22.00	-1.9	15,604	-0.01%
2022/08/30	1	21.90	0	0.00	21.95	1	15,461	0.01%
2022/08/29	2	21.85	2	21.98	21.85	0	15,487	0.00%
2022/08/26	4.1	22.24	0	0.00	22.40	4.1	15,373	0.03%
2022/08/25	4	22.20	2	22.25	22.20	2	15,417	0.01%
2022/08/24	2	22.25	6	22.28	22.15	-4	15,535	-0.03%
2022/08/23	7	22.20	1	22.20	22.10	6	16,405	0.04%
2022/08/22	1	22.55	7	22.44	22.50	-6	16,517	-0.04%
2022/08/19	11.2	22.03	7	21.96	22.15	4.2	16,406	0.03%
2022/08/18	0	0.00	2	22.23	22.35	-2	16,391	-0.01%
2022/08/17	2	22.20	0	0.00	22.35	2	16,585	0.01%
2022/08/16	4	22.08	2	22.15	22.15	2	16,872	0.01%
2022/08/15	24	22.08	1	22.10	21.95	23	16,994	0.14%
2022/08/12	4	21.76	0	0.00	22.00	4	17,177	0.02%
2022/08/11	0	0.00	20	22.00	21.95	-20	17,193	-0.12%
2022/08/10	2	22.18	2	21.95	21.75	0	17,253	0.00%
2022/08/09	4	22.40	2	22.45	22.50	2	17,180	0.01%
2022/08/08	0	0.00	8	22.39	22.45	-8	17,383	-0.05%
2022/08/05	6	21.86	0	0.00	21.80	6	17,509	0.03%
2022/08/04	2	22.05	0	0.00	22.20	2	17,331	0.01%
2022/08/03	3	22.12	0	0.00	22.05	3	17,438	0.02%
2022/08/02	1	22.40	0	0.00	22.35	1	17,472	0.01%
2022/07/29	0	0.00	2	22.65	22.60	-2	17,637	-0.01%
2022/07/28	5	22.68	0	0.00	22.60	5	17,485	0.03%
2022/07/27	6.1	22.36	1	22.60	22.75	5.1	17,597	0.03%
2022/07/26	1.1	22.61	0	0.00	22.60	1.1	17,523	0.01%
2022/07/25	0	0.00	2	22.70	23.05	-2	17,436	-0.01%
2022/07/22	3	22.50	0	0.00	22.65	3	17,447	0.02%
2022/07/21	5.1	22.03	0	0.00	22.30	5.1	17,357	0.03%
2022/07/20	0	0.00	7	22.11	22.05	-7	17,272	-0.04%
2022/07/19	4	21.50	2	21.58	21.75	2	17,240	0.01%
2022/07/18	4	21.94	0	0.00	21.55	4	17,135	0.02%
2022/07/15	2.1	22.03	1	22.00	22.10	1.1	17,009	0.01%
2022/07/14	1	22.10	1	22.25	22.35	0	16,953	0.00%
2022/07/13	8	22.08	5	22.06	22.15	3	16,853	0.02%
2022/07/12	5	21.29	4	21.51	21.40	1	16,743	0.01%
2022/07/11	2	21.55	1	21.55	21.60	1	16,581	0.01%
2022/07/08	7	21.51	41	21.60	21.70	-34	16,631	-0.20%
2022/07/07	3	21.00	3	21.33	21.55	0	16,493	0.00%
2022/07/06	0	20.85	0	0.00	20.65	0	16,402	0.00%
2022/07/04	1	20.85	0	0.00	21.05	1	16,302	0.01%
2022/07/01	3	20.98	1	21.15	20.95	2	16,323	0.01%
2022/06/30	68.5	21.90	4	22.03	21.70	64.5	16,202	0.40%
2022/06/29	7.7	25.49	7	25.50	25.30	0.7	15,654	0.00%
2022/06/28	4	25.98	2	26.05	26.00	2	15,300	0.01%
2022/06/27	6	26.16	1	26.35	26.10	5	15,148	0.03%
2022/06/24	3.1	26.25	0	0.00	26.00	3.1	14,983	0.02%
2022/06/23	4.2	26.01	0	0.00	26.15	4.2	14,988	0.03%
2022/06/22	2.1	26.59	1	26.35	26.35	1.1	14,958	0.01%
2022/06/21	0.1	26.30	5.3	26.59	26.95	-5.2	14,977	-0.04%
2022/06/20	9	26.35	0	0.00	26.00	9	15,110	0.06%
2022/06/17	17.3	26.56	3	26.65	26.80	14.3	15,134	0.09%
2022/06/16	11	27.30	1	27.15	27.00	10	15,100	0.07%
2022/06/15	5.1	27.35	1	27.60	27.20	4.1	15,461	0.03%
2022/06/14	3	27.35	0	0.00	27.35	3	15,705	0.02%
2022/06/13	3	27.43	1	27.60	27.40	2	15,968	0.01%
2022/06/10	10.2	28.09	1	28.05	27.95	9.2	15,936	0.06%
2022/06/09	8	28.47	3	28.50	28.40	5	15,836	0.03%
2022/06/08	4	28.49	1	28.60	28.55	3	15,768	0.02%
2022/06/06	1	29.05	0	0.00	29.00	1	15,801	0.01%
2022/06/02	1	29.05	0	0.00	29.05	1	16,040	0.01%
2022/06/01	3	29.08	2	29.10	29.10	1	16,342	0.01%
2022/05/31	4	29.11	6	29.58	29.10	-2	16,348	-0.01%
2022/05/30	0	28.90	4	29.01	29.00	-4	15,549	-0.03%
2022/05/27	1	28.65	6	28.48	28.60	-5	15,414	-0.03%
2022/05/26	3	27.76	5	28.32	28.10	-2	15,438	-0.01%
2022/05/25	0	0.00	13	27.62	28.00	-13	15,938	-0.08%
2022/05/24	7	27.42	7	27.27	27.30	0	16,145	0.00%
2022/05/23	2	27.63	8	27.81	27.85	-6	15,916	-0.04%
2022/05/20	10	27.91	0	0.00	27.75	10	15,983	0.06%
2022/05/19	1	28.25	0	0.00	28.15	1	15,830	0.01%
2022/05/17	0	0.00	1	28.55	28.55	-1	16,185	-0.01%
2022/05/16	2	28.43	10	28.59	28.70	-8	16,149	-0.05%
2022/05/13	0	28.30	26	28.25	28.35	-26	16,047	-0.16%
2022/05/12	1	28.00	3	28.05	27.35	-2	15,797	-0.01%
2022/05/11	3	27.77	0	27.75	28.05	3	15,768	0.02%
2022/05/10	0	27.70	1	27.95	28.00	-1	15,708	-0.01%
2022/05/09	4	27.53	1	27.70	27.45	3	15,697	0.02%
2022/05/05	6	28.61	0	0.00	28.55	6	15,754	0.04%
2022/05/04	3	28.15	5	28.47	28.55	-2	15,801	-0.01%
2022/05/03	1	27.55	7	27.73	28.00	-6	16,052	-0.04%
2022/04/29	1	27.75	1	27.75	27.60	0	16,326	0.00%
2022/04/28	4	27.30	5	27.28	27.70	-1	16,666	-0.01%
2022/04/27	11	26.86	1	27.05	26.85	10	16,632	0.06%
2022/04/26	5	27.22	212	27.32	27.45	-207	16,642	-1.24%	大賣/鉅額交易
2022/04/25	35.1	27.12	0	0.00	27.10	35.1	16,637	0.21%
2022/04/22	5	27.92	0	0.00	27.90	5	16,405	0.03%
2022/04/21	7	28.17	4	28.36	28.10	3	16,371	0.02%
2022/04/20	5	28.22	0	0.00	28.20	5	16,345	0.03%
2022/04/19	8	28.33	0	0.00	28.20	8	16,326	0.05%
2022/04/18	4	28.08	11	28.31	28.40	-7	16,355	-0.04%
2022/04/15	8	28.11	5	28.06	28.10	3	16,347	0.02%
2022/04/14	10.5	28.28	2	28.43	28.45	8.5	16,460	0.05%
2022/04/13	3	28.37	0	0.00	28.40	3	16,625	0.02%
2022/04/12	6.1	28.24	2	28.45	28.10	4.1	17,147	0.02%
2022/04/11	1	28.70	0	0.00	28.85	1	17,054	0.01%
2022/04/08	3	28.75	1	29.00	29.00	2	17,124	0.01%
2022/04/07	16	28.63	0	0.00	28.30	16	17,248	0.09%
2022/04/06	1	29.35	1.6	29.30	29.30	-0.6	16,977	0.00%
2022/03/31	3	30.00	1	30.05	29.95	2	16,836	0.01%
2022/03/30	0	0.00	2	30.15	30.25	-2	16,806	-0.01%
2022/03/29	2	30.10	2	30.10	30.05	0	16,823	0.00%
2022/03/28	2	30.00	2	30.05	30.05	0	16,949	0.00%
2022/03/25	0	0.00	1	30.20	30.15	-1	16,992	-0.01%
2022/03/24	0	0.00	5	30.47	30.30	-5	17,077	-0.03%
2022/03/23	0	0.00	10	30.85	30.75	-10	17,271	-0.06%
2022/03/22	5	30.55	5	30.46	30.60	0	17,285	0.00%
2022/03/21	3	30.43	6	30.33	30.30	-3	17,297	-0.02%
2022/03/18	1	29.80	10	30.01	30.30	-9	17,409	-0.05%
2022/03/17	9	29.66	122.4	29.51	29.65	-113.4	17,130	-0.66%	大賣/鉅額交易
2022/03/16	23	29.50	9	29.51	29.70	14	16,828	0.08%
2022/03/15	21.3	29.05	26.5	29.00	29.05	-5.2	16,838	-0.03%
2022/03/14	31	29.02	2	28.60	29.25	29	17,196	0.17%
2022/03/11	10	28.75	5	28.70	28.80	5	17,680	0.03%
2022/03/10	3	28.53	3	28.45	28.55	0	18,467	0.00%
2022/03/09	2.1	27.54	5	27.43	27.55	-2.9	19,983	-0.01%
2022/03/08	7.3	27.00	6	27.15	27.20	1.3	20,125	0.01%
2022/03/07	27.1	27.47	16.1	27.84	27.55	10.9	20,574	0.05%
2022/03/04	1	28.75	70	28.70	28.70	-69	21,344	-0.32%
2022/03/03	2	29.00	30	28.90	29.00	-28	21,434	-0.13%
2022/03/02	2	28.90	2	28.90	29.05	0	21,585	0.00%
2022/03/01	3	28.95	4	29.11	29.10	-1	21,695	0.00%
2022/02/25	23	28.60	3	28.80	28.80	20	21,658	0.09%
2022/02/24	11.3	29.07	17	28.95	28.90	-5.7	21,114	-0.03%
2022/02/23	0	0.00	15	29.80	30.00	-15	20,981	-0.07%
2022/02/22	0.1	29.75	0.1	30.00	29.70	0	21,035	0.00%
2022/02/21	2	29.93	1	29.95	30.15	1	20,922	0.00%
2022/02/18	12	29.76	8	30.00	30.05	4	20,944	0.02%
2022/02/17	3	29.57	13.1	29.67	29.90	-10.1	20,761	-0.05%
2022/02/16	0	0.00	2	28.95	28.90	-2	20,521	-0.01%
2022/02/15	11.1	28.54	4	28.65	28.55	7.1	20,533	0.03%
2022/02/14	3	28.47	3	28.57	28.60	0	20,458	0.00%
2022/02/11	4.1	28.84	0	0.00	28.85	4.1	20,402	0.02%
2022/02/10	2.1	29.04	8	29.14	29.10	-5.9	20,500	-0.03%
2022/02/09	3	28.82	1	28.90	28.85	2	20,550	0.01%
2022/02/08	8	28.72	1	28.65	28.75	7	20,599	0.03%
2022/02/07	115	28.90	4	28.83	28.90	111	20,777	0.53%	大買/鉅額交易
2022/01/26	3.1	28.47	7	28.45	28.35	-3.9	20,693	-0.02%
2022/01/25	9.1	28.71	108	28.48	28.50	-98.9	20,611	-0.48%	大賣/
2022/01/24	4.1	29.13	52	29.00	29.45	-47.9	20,243	-0.24%
2022/01/21	17.4	29.61	16	29.58	29.50	1.4	20,024	0.01%
2022/01/20	6	30.58	1	30.45	30.50	5	19,623	0.03%
2022/01/19	3	30.67	14	30.70	30.70	-11	19,579	-0.06%
2022/01/18	0	0.00	11	30.61	30.50	-11	19,477	-0.06%
2022/01/17	4.1	30.35	2	30.35	30.45	2.1	19,351	0.01%
2022/01/14	8	30.31	1	30.35	30.35	7	19,501	0.04%
2022/01/13	10.1	30.60	8	30.59	30.60	2.1	19,878	0.01%
2022/01/12	2	30.13	0	0.00	30.15	2	20,179	0.01%
2022/01/11	51	30.50	8	30.38	30.45	43	20,198	0.21%
2022/01/10	5	29.98	12	30.07	30.25	-7	20,199	-0.03%
2022/01/07	4	29.99	9	30.18	30.10	-5	20,249	-0.02%
2022/01/06	9.3	30.46	58	30.30	30.45	-48.7	20,079	-0.24%
2022/01/05	10	30.99	46	30.72	31.05	-36	19,804	-0.18%
2022/01/04	6	30.18	12	30.20	30.25	-6	19,260	-0.03%
2022/01/03	24	30.27	11	30.19	30.10	13	19,172	0.07%
2021/12/30	16	30.27	17	30.27	30.45	-1	19,087	0.00%
2021/12/29	7	30.18	9	30.08	30.15	-2	18,980	-0.01%
2021/12/28	11	30.07	45	30.07	30.15	-34	19,000	-0.18%
2021/12/27	2	29.90	4.1	29.90	29.90	-2.1	19,040	-0.01%
2021/12/24	3	29.80	4	29.83	29.85	-1	19,192	-0.01%
2021/12/23	1.5	30.03	2	29.95	29.95	-0.5	19,235	0.00%
2021/12/22	10	30.10	5.1	30.23	30.05	4.9	19,262	0.03%
2021/12/21	52	30.05	5.1	30.09	30.00	46.9	19,160	0.24%
2021/12/20	6	29.88	29	29.95	30.05	-23	19,120	-0.12%
2021/12/17	65	29.66	5.1	29.84	30.00	59.9	19,003	0.32%
2021/12/16	8	29.59	5.2	29.59	29.65	2.8	18,754	0.01%
2021/12/15	1	28.95	19.1	29.13	29.10	-18.1	18,693	-0.10%
2021/12/14	22.1	28.67	45.5	28.75	28.75	-23.4	18,900	-0.12%
2021/12/13	14	29.33	6	29.25	29.20	8	18,773	0.04%
2021/12/10	8.4	29.84	14	29.76	29.75	-5.6	18,637	-0.03%
2021/12/09	22	30.02	23.3	30.12	30.00	-1.3	18,531	-0.01%
2021/12/08	68	30.27	8	30.06	29.90	60	18,178	0.33%
2021/12/07	114.1	30.14	68.2	30.35	30.30	45.9	17,659	0.26%	大買/
2021/12/06	175.5	29.75	72.1	30.07	29.75	103.4	17,088	0.61%	大買/鉅額交易
2021/12/03	33	29.64	149.7	29.62	30.15	-116.7	16,450	-0.71%	大賣/鉅額交易
2021/12/02	15	28.13	41.2	28.14	28.10	-26.2	14,780	-0.18%
2021/12/01	41	28.19	6.1	28.17	28.10	34.9	14,453	0.24%
2021/11/30	27.2	27.94	54.9	28.61	27.70	-27.7	13,765	-0.20%
2021/11/29	6	27.57	227.4	27.61	27.80	-221.4	12,761	-1.73%	大賣/鉅額交易
2021/11/26	10	27.47	14	27.64	27.45	-4	12,576	-0.03%
2021/11/25	13	27.87	18.2	27.81	27.90	-5.2	12,391	-0.04%
2021/11/24	3	27.25	18.2	27.22	27.45	-15.2	12,229	-0.12%
2021/11/23	19	26.90	22	26.99	26.85	-3	12,198	-0.02%
2021/11/22	12	27.19	2	27.40	27.00	10	12,251	0.08%
2021/11/19	2	27.63	6	27.71	27.65	-4	12,030	-0.03%
2021/11/18	1	27.50	12.2	27.53	27.55	-11.2	11,955	-0.09%
2021/11/17	206.2	27.20	0	0.00	27.25	206.2	11,841	1.74%	大買/鉅額交易
2021/11/16	9	27.16	7	27.18	27.20	2	11,816	0.02%
2021/11/15	1	26.95	7	26.97	27.00	-6	11,945	-0.05%
2021/11/12	3	26.73	6	26.75	26.80	-3	12,130	-0.02%
2021/11/11	6	26.54	1	26.80	26.50	5	12,416	0.04%
2021/11/10	0.1	26.70	2	26.73	26.60	-2	12,721	-0.02%
2021/11/09	1	26.80	11	26.81	26.80	-10	12,982	-0.08%
2021/11/08	1	26.35	1	26.60	26.45	0	13,086	0.00%
2021/11/05	11.2	26.27	2	26.15	26.20	9.2	13,270	0.07%
2021/11/04	36.1	26.84	14.4	27.11	26.55	21.7	13,280	0.16%
2021/11/03	8	26.36	9	26.36	26.45	-1	13,223	-0.01%
2021/11/02	1.2	26.19	9.6	26.46	26.20	-8.4	13,522	-0.06%
2021/11/01	3	26.07	17	26.16	26.20	-14	14,922	-0.09%
2021/10/29	3.1	26.05	11	26.04	26.00	-8	15,115	-0.05%
2021/10/28	12.1	26.23	2	26.20	26.30	10.1	15,207	0.07%
2021/10/27	10	26.43	2	26.43	26.40	8	15,369	0.05%
2021/10/26	3	26.52	47	26.52	26.70	-44	15,520	-0.28%
2021/10/25	14	26.29	6	26.35	26.40	8	15,614	0.05%
2021/10/22	14	26.21	1	26.45	26.25	13	15,768	0.08%
2021/10/21	30.3	26.34	28	26.80	26.95	2.3	15,767	0.01%
2021/10/20	14	25.97	37	26.09	26.30	-23	15,744	-0.15%
2021/10/19	3	25.50	8	25.43	25.45	-5	15,405	-0.03%
2021/10/18	4	25.15	14	25.26	25.30	-10	15,570	-0.06%
2021/10/15	0	0.00	5	25.04	25.15	-5	15,657	-0.03%
2021/10/14	0	0.00	10	24.85	24.80	-10	15,841	-0.06%
2021/10/13	1	24.45	9.2	24.50	24.55	-8.2	15,907	-0.05%
2021/10/12	4	24.45	4	24.61	24.55	0	16,019	0.00%
2021/10/08	11	24.80	15	24.69	24.65	-4	16,168	-0.02%
2021/10/07	1	24.45	1	24.25	24.60	0	16,316	0.00%
2021/10/06	12	24.16	0	0.00	23.95	12	16,512	0.07%
2021/10/05	4.7	23.80	0	0.00	23.80	4.7	16,607	0.03%
2021/10/04	14.3	23.96	30	24.03	23.85	-15.8	17,080	-0.09%
2021/10/01	21.2	24.37	2	24.40	24.40	19.2	17,134	0.11%
2021/09/30	1	24.65	4	24.79	24.75	-3	17,045	-0.02%
2021/09/29	42	24.73	2	24.73	24.75	40	17,030	0.23%
2021/09/28	2	25.10	3	25.07	25.10	-1	17,096	-0.01%
2021/09/27	1	25.10	58	24.91	25.10	-57	17,265	-0.33%
2021/09/24	5	24.75	5	24.85	24.70	0	17,480	0.00%
2021/09/23	2	24.68	3	24.72	24.70	-1	17,753	-0.01%
2021/09/22	14	24.62	1	24.65	24.65	13	18,388	0.07%
2021/09/17	0	0.00	91	24.85	25.20	-91	18,499	-0.49%
2021/09/16	10.2	24.43	0	0.00	24.45	10.2	18,298	0.06%
2021/09/15	15	24.62	0	0.00	24.65	15	18,389	0.08%
2021/09/14	19	24.80	7	24.89	24.75	12	18,494	0.06%
2021/09/13	6	24.80	2	24.95	24.85	4	19,166	0.02%
2021/09/10	1	25.00	1	25.05	25.05	0	19,364	0.00%
2021/09/09	4	24.60	67	24.89	24.95	-63	19,723	-0.32%
2021/09/08	21.1	24.70	3	24.70	24.50	18.1	19,836	0.09%
2021/09/07	7	24.89	16.3	24.94	25.20	-9.3	19,987	-0.05%
2021/09/06	7	25.09	0	0.00	25.00	7	20,276	0.03%
2021/09/03	27	25.31	31	25.28	25.30	-4	20,419	-0.02%
2021/09/02	9.1	25.05	4	25.54	24.90	5.1	20,695	0.02%
2021/09/01	9	25.15	1	25.15	25.60	8	20,690	0.04%
2021/08/31	8	24.93	3	25.12	25.20	5	20,680	0.02%
2021/08/30	180	25.00	33	24.95	25.00	147	20,976	0.70%	大買/鉅額交易
2021/08/27	11	24.73	48	25.08	25.00	-37	21,105	-0.18%
2021/08/26	3	24.72	3	24.75	24.65	0	21,210	0.00%
2021/08/25	15	25.05	3	25.10	25.20	12	21,289	0.06%
2021/08/24	51	24.79	5	25.01	24.80	46	21,442	0.21%
2021/08/23	5	24.68	13	24.79	24.90	-8	21,685	-0.04%
2021/08/20	4	24.46	7	24.59	24.35	-3	21,919	-0.01%
2021/08/19	11.1	24.69	0	0.00	24.45	11.1	22,461	0.05%
2021/08/18	21	25.10	11	25.20	25.40	10	22,629	0.04%
2021/08/17	0.1	25.30	58	25.09	25.15	-57.9	22,652	-0.26%
2021/08/16	37.6	24.43	2	24.35	24.35	35.6	22,447	0.16%
2021/08/13	37	25.18	5	25.35	25.05	32	22,550	0.14%
2021/08/12	18.1	25.67	1	25.85	25.70	17.1	23,604	0.07%
2021/08/11	18	26.21	15.1	26.04	26.05	2.9	24,122	0.01%
2021/08/10	16	26.77	0	0.00	26.60	16	24,619	0.06%
2021/08/09	32.1	27.13	0	0.00	27.00	32.1	24,955	0.13%
2021/08/06	24.3	27.70	4	27.64	27.50	20.3	25,101	0.08%
2021/08/05	92	28.70	110.1	29.03	27.95	-18.1	25,535	-0.07%	大賣/
2021/08/04	3	27.22	2	27.40	27.60	1	25,263	0.00%
2021/08/03	14	27.29	9.3	27.44	27.25	4.7	25,663	0.02%
2021/08/02	0	0.00	14	27.57	27.75	-14	26,025	-0.05%
2021/07/30	9	27.08	4.1	27.05	27.20	5	27,443	0.02%
2021/07/29	18	27.27	1	27.40	27.10	17	28,365	0.06%
2021/07/28	10	27.31	3	27.35	27.35	7	28,601	0.02%
2021/07/27	14.3	27.61	9	27.83	27.90	5.3	29,142	0.02%
2021/07/26	11	27.40	48	27.75	27.65	-37	29,510	-0.13%
2021/07/23	8	26.98	14	27.00	27.10	-6	29,359	-0.02%
2021/07/22	18	26.88	3	27.03	26.75	15	29,427	0.05%
2021/07/21	22	27.13	8	27.06	27.00	14	29,313	0.05%
2021/07/20	36.3	27.44	1.4	27.66	27.25	34.9	29,239	0.12%
2021/07/19	38.1	28.05	2	28.10	28.00	36.1	29,188	0.12%
2021/07/16	32	27.80	2	27.75	27.90	30	29,758	0.10%
2021/07/15	22.3	27.85	5	27.70	27.70	17.3	30,008	0.06%
2021/07/14	18.3	27.80	4	27.81	27.70	14.3	30,509	0.05%
2021/07/13	33.2	28.27	1	28.05	28.20	32.2	31,107	0.10%
2021/07/12	19	28.57	4.2	28.67	28.55	14.9	31,597	0.05%
2021/07/09	44	28.76	19	28.99	28.55	25	31,877	0.08%
2021/07/08	23	28.53	1	28.50	28.50	22	31,975	0.07%
2021/07/07	41	28.75	0	0.00	28.75	41	32,364	0.13%
2021/07/06	15	28.81	0	0.00	28.90	15	32,554	0.05%
2021/07/05	38	28.76	28	28.94	28.95	10	32,801	0.03%
2021/07/02	60	28.74	45	28.71	28.65	15	32,975	0.05%
2021/07/01	32.1	28.96	2.2	28.79	28.75	29.9	33,122	0.09%
2021/06/30	122	29.33	3	29.33	29.30	119	33,022	0.36%	大買/鉅額交易
2021/06/29	114	30.83	4.1	30.79	30.70	109.9	32,881	0.33%	大買/鉅額交易
2021/06/28	92	31.36	11	31.42	31.40	81	32,515	0.25%
2021/06/25	2	31.15	45	31.20	31.15	-43	32,601	-0.13%
2021/06/24	36	30.63	34	30.92	30.85	2	32,808	0.01%
2021/06/23	29	30.69	27	30.88	30.80	2	33,642	0.01%
2021/06/22	115.1	31.11	5	30.90	30.80	110.1	34,408	0.32%	大買/鉅額交易
2021/06/21	29	31.71	34.1	32.02	31.55	-5.1	34,320	-0.01%
2021/06/18	17	31.53	36.2	31.88	32.05	-19.2	34,959	-0.05%
2021/06/17	33.1	31.56	27	31.76	31.60	6.1	35,671	0.02%
2021/06/16	5	31.75	117	31.68	31.70	-112	38,062	-0.29%	大賣/鉅額交易
2021/06/15	57	31.00	6	30.83	30.90	51	39,181	0.13%
2021/06/11	32.1	31.29	21	31.59	31.30	11.1	39,198	0.03%
2021/06/09	32	31.11	6	31.12	31.05	26	39,127	0.07%
2021/06/08	14	31.44	30	31.51	31.65	-16	39,270	-0.04%
2021/06/07	88.1	31.36	12	31.35	31.35	76.1	39,611	0.19%
2021/06/04	3	32.18	8	32.33	32.10	-5	39,500	-0.01%
2021/06/03	3	31.55	39	32.06	32.15	-36	39,546	-0.09%
2021/06/02	30	31.60	7	32.05	31.55	23	39,721	0.06%
2021/06/01	5.1	31.89	7	31.99	31.95	-1.9	39,913	0.00%
2021/05/31	50	31.55	24.2	31.82	31.90	25.9	40,016	0.06%
2021/05/28	21	31.83	5	31.90	31.80	16	39,887	0.04%
2021/05/27	11.2	31.32	11	31.45	31.60	0.2	39,876	0.00%
2021/05/26	16	31.91	23	31.90	32.15	-7	40,122	-0.02%
2021/05/25	3.2	31.45	28	31.32	31.35	-24.8	40,552	-0.06%
2021/05/24	7	30.65	6	30.93	31.05	1	40,772	0.00%
2021/05/21	29	30.93	6	31.01	30.90	23	40,877	0.06%
2021/05/20	56.2	31.93	42.4	31.44	30.65	13.8	40,827	0.03%
2021/05/19	36.9	30.14	19	30.11	30.30	17.9	40,031	0.04%
2021/05/18	24.2	29.30	8	29.03	29.70	16.2	39,668	0.04%
2021/05/17	9	28.21	12.1	28.00	28.25	-3.1	39,414	-0.01%
2021/05/14	7.1	29.71	14	29.35	29.35	-7	39,540	-0.02%
2021/05/13	16	30.38	7.3	29.65	29.90	8.7	40,460	0.02%
2021/05/12	18.4	31.28	30.1	31.07	31.45	-11.7	40,182	-0.03%
2021/05/11	10.1	33.72	3.2	34.97	33.30	6.8	40,108	0.02%
2021/05/10	18.5	34.44	23.5	34.76	35.20	-5	40,688	-0.01%
2021/05/07	54.3	34.60	34	34.85	34.15	20.3	42,911	0.05%
2021/05/06	3	34.72	36	34.70	35.00	-33	46,427	-0.07%
2021/05/05	3.1	32.35	2	32.45	31.85	1.1	48,319	0.00%
2021/05/04	12	31.42	13	31.62	31.85	-1	48,039	0.00%
2021/05/03	15.2	33.05	60	34.20	32.25	-44.9	47,513	-0.09%
2021/04/29	50.3	34.70	18	34.76	34.30	32.3	47,090	0.07%
2021/04/28	26.1	34.66	38	34.57	34.60	-12	47,154	-0.03%
2021/04/27	6.1	34.31	4	34.45	34.65	2.1	47,750	0.00%
2021/04/26	3	34.47	9	34.61	34.50	-6	47,749	-0.01%
2021/04/23	8	34.10	6.3	34.32	34.50	1.7	47,807	0.00%
2021/04/22	38.2	35.16	62.2	34.77	34.20	-24	47,909	-0.05%
2021/04/21	14.4	35.42	6.1	35.38	35.35	8.2	47,621	0.02%
2021/04/20	40	35.10	22	34.82	35.00	18	47,994	0.04%
2021/04/19	116.1	34.70	44.1	34.66	34.45	72	48,019	0.15%	大買/
2021/04/16	42.1	33.73	28	33.91	34.15	14.1	47,787	0.03%
2021/04/15	9	32.77	13	32.99	33.00	-4	48,237	-0.01%
2021/04/14	6	32.10	6	32.23	32.50	0	48,047	0.00%
2021/04/13	10.5	32.84	65.1	31.70	31.70	-54.6	47,748	-0.11%
2021/04/12	8.1	32.27	6	32.38	32.55	2.1	47,671	0.00%
2021/04/09	6	32.02	20	32.15	32.10	-14	47,505	-0.03%
2021/04/08	0	0.00	11	32.27	32.50	-11	47,251	-0.02%
2021/04/07	6	32.12	1	32.75	31.85	5	46,973	0.01%
2021/04/06	2	31.65	2	31.85	31.75	0	46,721	0.00%
2021/04/01	1	31.45	8	31.58	31.65	-7	46,607	-0.02%
2021/03/31	7	31.36	4	31.40	31.45	3	46,427	0.01%
2021/03/30	6	31.42	6	31.35	31.60	0	46,196	0.00%
2021/03/29	2.5	31.03	14	31.11	31.25	-11.5	45,933	-0.03%
2021/03/26	33	30.68	6	30.72	30.80	27	45,730	0.06%
2021/03/25	6	31.23	25.2	31.55	31.95	-19.2	44,765	-0.04%
2021/03/24	24	31.23	35	31.09	31.00	-11	43,984	-0.03%
2021/03/23	14	30.98	28	30.75	30.95	-14	43,561	-0.03%
2021/03/22	42	29.97	43	29.91	30.05	-1	43,012	0.00%
2021/03/19	52	29.56	349	29.27	30.40	-297	42,511	-0.70%	大賣/鉅額交易
2021/03/18	98	28.57	37	28.66	28.40	61	40,058	0.15%
2021/03/17	10	27.45	74	27.45	27.60	-64	38,962	-0.16%
2021/03/16	71	27.70	2	27.73	27.90	69	39,175	0.18%
2021/03/15	29	27.67	12	27.65	27.70	17	40,534	0.04%
2021/03/12	3.1	27.45	3	27.50	27.55	0.1	40,653	0.00%
2021/03/11	0	26.90	16.1	27.31	27.35	-16	40,739	-0.04%
2021/03/10	11	27.25	12	27.17	26.90	-1	40,773	0.00%
2021/03/09	11	26.85	10	27.02	27.00	1	41,028	0.00%
2021/03/08	1	27.20	29	26.94	27.05	-28	41,289	-0.07%
2021/03/05	53	26.28	54	26.41	26.40	-1	41,120	0.00%
2021/03/04	55	26.91	21	26.75	26.60	34	41,211	0.08%
2021/03/03	0	0.00	3	26.83	27.00	-3	41,227	-0.01%
2021/03/02	27	26.96	51	26.89	26.50	-24	41,157	-0.06%
2021/02/26	105.7	27.20	24	27.26	26.85	81.7	41,034	0.20%	大買/
2021/02/25	35	27.36	88	27.43	27.90	-53	40,450	-0.13%
2021/02/24	58	26.92	73	26.92	26.95	-15	39,919	-0.04%
2021/02/23	47	26.71	15	26.84	26.90	32	39,553	0.08%
2021/02/22	50	26.82	42.3	26.74	26.65	7.7	39,509	0.02%
2021/02/19	48.1	27.26	10	27.03	26.95	38.1	39,411	0.10%
2021/02/18	23	26.35	37	26.52	26.95	-14	39,101	-0.04%
2021/02/17	165.4	26.60	169	26.51	26.50	-3.6	38,878	-0.01%	大買/大賣/
2021/02/05	1.3	26.38	33	26.17	26.50	-31.7	38,576	-0.08%
2021/02/04	54	26.23	47	25.95	25.90	7	38,195	0.02%
2021/02/03	35	25.70	57	25.74	25.65	-22	37,463	-0.06%
2021/02/02	53	25.54	33	25.76	25.35	20	37,684	0.05%
2021/02/01	51	26.40	39.4	26.36	25.75	11.6	37,025	0.03%
2021/01/29	203	27.76	48.5	27.80	27.05	154.5	36,157	0.43%	大買/鉅額交易
2021/01/28	122.1	27.43	193	27.51	28.15	-71	33,969	-0.21%	大買/大賣/
2021/01/27	99	26.33	48	26.22	26.40	51	29,605	0.17%
2021/01/25	2	23.95	44	23.91	24.10	-42	26,811	-0.16%
2021/01/22	0	0.00	95	23.98	23.90	-95	26,997	-0.35%
2021/01/21	0	0.00	1	24.00	24.00	-1	27,148	0.00%
2021/01/20	33	23.40	64	24.07	23.75	-31	26,988	-0.11%
2021/01/19	1	24.55	1	24.50	24.35	0	26,683	0.00%
2021/01/18	12.4	24.80	0	0.00	24.55	12.4	27,312	0.05%
2021/01/15	91	25.12	88	24.96	24.90	3	28,044	0.01%
2021/01/14	80	25.49	42	25.59	25.30	38	28,309	0.13%
2021/01/13	85	25.45	24.1	25.51	25.65	60.9	28,292	0.22%
2021/01/12	93	25.17	116	25.06	25.05	-23	28,188	-0.08%	大賣/
2021/01/11	126	24.98	96	24.86	24.90	30	27,889	0.11%	大買/
2021/01/08	23	24.38	77	24.60	24.90	-54	27,998	-0.19%
2021/01/07	23	23.56	47	23.92	24.00	-24	26,915	-0.09%
2021/01/06	11.2	23.69	0	0.00	23.55	11.2	26,884	0.04%
2021/01/05	8	24.04	21	24.06	24.15	-13	26,859	-0.05%
2021/01/04	3.1	23.76	20	23.75	23.75	-16.9	26,670	-0.06%
2020/12/31	1	23.65	1	23.85	23.65	0	26,821	0.00%
2020/12/30	0	0.00	6	23.65	23.75	-6	26,864	-0.02%
2020/12/29	1	23.95	3	23.72	23.70	-2	26,989	-0.01%
2020/12/28	12	23.89	8	23.90	23.90	4	27,099	0.01%
2020/12/25	31	23.85	48	23.70	23.75	-17	27,134	-0.06%
2020/12/24	25	23.66	25	23.67	23.70	0	27,268	0.00%
2020/12/23	1	23.35	5	23.42	23.50	-4	27,518	-0.01%
2020/12/22	15	23.88	2	23.75	23.55	13	27,887	0.05%
2020/12/21	2	24.05	5	23.89	24.10	-3	28,044	-0.01%
2020/12/18	4	24.30	0	0.00	24.15	4	28,096	0.01%
2020/12/17	2	24.20	1	24.20	24.30	1	28,150	0.00%
2020/12/16	11	24.39	8	24.25	24.25	3	28,286	0.01%
2020/12/15	8	24.11	18	24.17	24.10	-10	28,208	-0.04%
2020/12/14	17.1	23.66	4.2	23.74	23.65	12.9	27,887	0.05%
2020/12/11	2	23.80	5	23.93	23.80	-3	28,527	-0.01%
2020/12/10	5	24.43	20	24.47	24.20	-15	29,391	-0.05%
2020/12/09	38	24.96	30	24.74	24.90	8	29,474	0.03%
2020/12/08	13	23.46	6	23.44	23.45	7	28,436	0.02%
2020/12/07	33	23.47	40.3	23.23	23.20	-7.3	29,832	-0.02%
2020/12/04	55	23.51	58	23.45	23.50	-3	30,317	-0.01%
2020/12/03	13	23.78	46	23.79	23.70	-33	30,336	-0.11%
2020/12/02	56	23.39	7	23.46	23.50	49	30,440	0.16%
2020/12/01	3	22.98	5	22.97	23.00	-2	30,240	-0.01%
2020/11/30	6	22.99	4	23.08	23.15	2	30,295	0.01%
2020/11/27	1	23.05	8	23.14	23.10	-7	30,160	-0.02%
2020/11/26	5	22.74	0	0.00	22.85	5	30,512	0.02%
2020/11/25	8	22.76	9	22.79	22.70	-1	31,054	0.00%
2020/11/24	11.1	23.03	2	23.30	22.85	9.1	31,298	0.03%
2020/11/23	8	23.06	0	0.00	23.15	8	31,330	0.03%
2020/11/20	7	22.72	6	22.78	22.90	1	31,215	0.00%
2020/11/19	2	22.63	2	22.65	22.70	0	31,492	0.00%
2020/11/18	18	22.48	0	0.00	22.55	18	32,065	0.06%
2020/11/17	5	22.69	2	22.70	22.80	3	32,327	0.01%
2020/11/16	6	22.69	2	22.70	22.75	4	32,975	0.01%
2020/11/13	7	22.64	123	22.41	22.55	-116	33,271	-0.35%	大賣/鉅額交易
2020/11/12	101	22.61	4	22.70	22.60	97	33,591	0.29%	大買/
2020/11/11	52.5	22.62	8	22.56	22.70	44.5	35,054	0.13%
2020/11/10	15	22.89	2	22.90	23.00	13	35,058	0.04%
2020/11/09	12	23.58	1	23.50	23.55	11	34,787	0.03%
2020/11/06	4	23.45	42	23.55	23.55	-38	34,790	-0.11%
2020/11/05	48	23.32	12	23.26	23.30	36	35,388	0.10%
2020/11/04	12	23.00	4	22.95	22.85	8	36,529	0.02%
2020/11/03	11	23.95	1	23.95	23.90	10	36,844	0.03%
2020/11/02	6	23.70	0	0.00	23.70	6	37,980	0.02%
2020/10/30	4	23.96	4	24.00	23.85	0	38,436	0.00%
2020/10/29	22	24.33	1	24.45	24.25	21	38,256	0.05%
2020/10/28	2	24.80	4	24.68	24.75	-2	38,252	-0.01%
2020/10/27	1	24.85	11	24.86	24.90	-10	38,210	-0.03%
2020/10/26	34.3	25.07	31	25.05	24.55	3.3	38,013	0.01%
2020/10/23	17.2	24.38	12	24.48	24.70	5.2	37,911	0.01%
2020/10/22	21	23.50	2	23.68	23.70	19	37,370	0.05%
2020/10/21	14	23.26	6	23.22	23.35	8	37,099	0.02%
2020/10/20	17	23.45	16	23.72	23.50	1	37,300	0.00%
2020/10/19	2	24.38	3	24.33	24.15	-1	37,430	0.00%
2020/10/16	31	25.25	5	25.36	24.60	26	37,650	0.07%
2020/10/15	1	24.90	5	24.93	25.00	-4	38,592	-0.01%
2020/10/14	1	25.05	5	24.95	25.00	-4	40,868	-0.01%
2020/10/13	5	24.78	1.5	24.77	24.65	3.5	42,681	0.01%
2020/10/12	5	25.24	4	25.15	25.30	1	42,432	0.00%
2020/10/08	10	25.15	27	25.18	25.30	-17	42,167	-0.04%
2020/10/07	0	0.00	4	25.05	25.05	-4	41,961	-0.01%
2020/10/06	6	24.92	0	0.00	25.10	6	41,888	0.01%
2020/10/05	2	24.63	0	0.00	24.55	2	41,768	0.00%
2020/09/30	0.5	24.75	2	24.68	24.80	-1.5	41,699	0.00%
2020/09/29	3	24.73	0	0.00	24.65	3	41,587	0.01%
2020/09/28	2	25.08	3	25.25	24.90	-1	41,461	0.00%
2020/09/25	13	24.34	4	23.98	24.00	9	41,195	0.02%
2020/09/24	3	24.70	1	24.60	24.50	2	40,767	0.00%
2020/09/23	3	25.13	7	25.24	25.20	-4	40,555	-0.01%
2020/09/22	7	25.15	8	25.12	25.05	-1	40,612	0.00%
2020/09/21	9	25.13	13	25.22	25.00	-4	40,425	-0.01%
2020/09/18	14	25.77	48	25.61	25.50	-34	40,195	-0.08%
2020/09/17	2	25.85	1	25.90	25.70	1	40,117	0.00%
2020/09/16	28	26.06	21	25.81	25.65	7	40,053	0.02%
2020/09/15	13	25.68	46.2	25.81	26.15	-33.2	39,247	-0.08%
2020/09/14	2	25.03	16	24.74	25.10	-14	38,050	-0.04%
2020/09/11	22	24.61	17	24.71	24.20	5	37,511	0.01%
2020/09/10	53	25.47	34	25.58	25.00	19	36,940	0.05%
2020/09/09	13	24.07	7	24.11	24.80	6	35,303	0.02%
2020/09/08	15	24.17	12	24.17	24.50	3	34,525	0.01%
2020/09/07	11	23.90	14	24.10	24.00	-3	34,205	-0.01%
2020/09/04	11.2	23.56	1	23.60	23.70	10.2	33,752	0.03%
2020/09/03	2	23.95	0	0.00	23.90	2	33,592	0.01%
2020/09/02	4	23.74	4	23.81	24.00	0	33,429	0.00%
2020/09/01	6	23.77	43	23.84	24.00	-37	33,169	-0.11%
2020/08/31	25	23.51	12	23.78	23.35	13	32,565	0.04%
2020/08/28	19	23.36	3	23.47	23.45	16	32,099	0.05%
2020/08/27	1	23.35	1	23.65	23.15	0	31,803	0.00%
2020/08/26	1	23.20	28	23.19	23.25	-27	31,609	-0.09%
2020/08/25	17	23.06	7	23.21	23.05	10	31,747	0.03%
2020/08/24	40	23.81	20	23.85	23.45	20	31,688	0.06%
2020/08/21	23	23.63	34	23.64	23.70	-11	30,901	-0.04%
2020/08/20	21	22.79	44	22.58	22.70	-23	30,382	-0.08%
2020/08/19	11	24.10	11	24.09	23.90	0	29,482	0.00%
2020/08/18	7	23.67	7	23.59	23.80	0	28,960	0.00%
2020/08/17	94	23.91	66	23.94	23.75	28	28,464	0.10%
2020/08/14	7	23.15	7	23.15	23.05	0	26,801	0.00%
2020/08/13	4	23.08	3	23.10	22.65	1	26,235	0.00%
2020/08/12	16	22.53	17	22.57	22.70	-1	25,878	0.00%
2020/08/11	17	22.42	13	22.62	22.55	4	25,468	0.02%
2020/08/10	57	23.16	51.2	23.18	23.20	5.8	24,623	0.02%
2020/08/07	23	22.07	34	21.81	21.95	-11	22,984	-0.05%
2020/08/06	35	21.81	12	21.78	21.40	23	21,920	0.10%
2020/08/05	8.1	20.71	6	20.78	21.40	2.1	20,726	0.01%
2020/08/04	2	20.50	3	20.60	20.55	-1	20,199	0.00%
2020/08/03	1	20.20	11	20.39	20.35	-10	20,121	-0.05%
2020/07/31	24	20.46	0	0.00	20.30	24	19,997	0.12%
2020/07/30	6	20.29	12	20.23	20.60	-6	19,895	-0.03%
2020/07/29	19	20.47	16	20.53	20.25	3	19,821	0.02%
2020/07/28	45	20.48	43	20.12	19.90	2	19,257	0.01%
2020/07/27	1	20.15	22	20.03	20.10	-21	19,060	-0.11%
2020/07/24	14	19.99	28	20.28	19.85	-14	19,025	-0.07%
2020/07/23	26	20.63	26	20.83	20.55	0	18,527	0.00%
2020/07/22	8	20.34	11	20.32	20.50	-3	17,904	-0.02%
2020/07/21	39	20.93	31	20.70	20.75	8	17,300	0.05%
2020/07/20	33	20.26	33	20.53	21.00	0	15,748	0.00%
2020/07/17	21	19.00	73	18.88	19.10	-52	13,424	-0.39%
2020/07/16	1	17.40	4	17.48	17.40	-3	11,558	-0.03%
2020/07/15	3	17.47	1	17.30	17.40	2	11,570	0.02%
2020/07/14	0	0.00	5	17.45	17.30	-5	11,765	-0.04%
2020/07/13	0	0.00	3	17.40	17.50	-3	11,857	-0.03%
2020/07/10	5	17.35	0	0.00	17.20	5	12,006	0.04%
2020/07/09	2	17.90	4	17.78	17.65	-2	12,121	-0.02%
2020/07/08	1	17.55	7	17.59	17.65	-6	12,034	-0.05%
2020/07/07	1	17.50	5	17.45	17.45	-4	12,083	-0.03%
2020/07/06	1	17.55	2	17.55	17.65	-1	12,169	-0.01%
2020/07/03	21	17.50	0	17.40	17.40	21	12,317	0.17%
2020/07/02	6	17.39	1	17.25	17.50	5	12,629	0.04%
2020/07/01	21	17.90	4	17.95	17.90	17	12,680	0.13%
2020/06/30	2	17.90	1	17.90	17.90	1	12,797	0.01%
2020/06/29	23	17.70	0	0.00	17.70	23	13,315	0.17%
2020/06/24	6	17.86	4	18.01	18.00	2	14,036	0.01%
2020/06/23	0	0.00	12	17.79	18.00	-12	14,306	-0.08%
2020/06/22	3	17.53	0	0.00	17.60	3	14,604	0.02%
2020/06/19	1	17.55	0	0.00	17.55	1	14,751	0.01%
2020/06/18	1	17.45	3	17.62	17.65	-2	14,823	-0.01%
2020/06/17	8	17.54	12	17.52	17.60	-4	14,856	-0.03%
2020/06/16	12	17.40	20	17.40	17.35	-8	15,133	-0.05%
2020/06/15	6	17.22	3	17.53	17.15	3	15,512	0.02%
2020/06/12	26	17.26	4	17.34	17.30	22	15,609	0.14%
2020/06/11	7	17.51	3	17.43	17.30	4	15,744	0.03%
2020/06/10	1	17.60	5	17.75	17.65	-4	15,764	-0.03%
2020/06/09	1	17.60	0	0.00	17.60	1	16,126	0.01%
2020/06/05	0	0.00	1	17.45	17.45	-1	16,207	-0.01%
2020/06/04	8	17.57	24.5	17.64	17.45	-16.5	16,262	-0.10%
2020/06/03	3	17.40	25	17.39	17.35	-22	16,251	-0.14%
2020/06/02	20.5	17.05	15	17.05	17.15	5.5	16,183	0.03%
2020/06/01	27	17.08	13	17.03	17.10	14	16,038	0.09%
2020/05/29	0	0.00	6	16.54	16.35	-6	15,673	-0.04%
2020/05/28	6	16.25	6	16.45	16.35	0	15,300	0.00%
2020/05/27	2	16.40	0	0.00	16.40	2	15,349	0.01%
2020/05/26	2	16.25	0	0.00	16.30	2	15,413	0.01%
2020/05/19	0	0.00	3	16.32	16.35	-3	15,315	-0.02%
2020/05/14	2	16.30	0	0.00	16.15	2	15,239	0.01%
2020/05/13	0	0.00	12	16.38	16.40	-12	15,145	-0.08%
2020/05/12	0	0.00	4	16.45	16.35	-4	15,140	-0.03%
2020/05/11	0	0.00	3	16.45	16.45	-3	15,064	-0.02%
2020/05/08	4	16.44	0	0.00	16.35	4	14,951	0.03%
2020/05/07	1.1	16.29	7	16.23	16.30	-5.9	14,869	-0.04%
2020/05/06	1	15.85	12	15.88	15.95	-11	14,762	-0.07%
2020/05/05	11	16.04	0	0.00	15.95	11	14,729	0.07%
2020/05/04	6	16.18	7	16.09	16.15	-1	14,574	-0.01%
2020/04/30	18	16.57	4	16.59	16.65	14	14,464	0.10%
2020/04/29	8	16.34	22	16.59	16.55	-14	14,373	-0.10%
2020/04/28	10	16.15	51	16.05	16.00	-41	14,154	-0.29%
2020/04/27	0	0.00	3	16.00	16.00	-3	14,380	-0.02%
2020/04/24	3.1	15.73	0	0.00	15.65	3.1	14,229	0.02%
2020/04/22	1	15.35	2	15.45	15.55	-1	14,367	-0.01%
2020/04/21	6	15.70	0	0.00	15.20	6	14,308	0.04%
2020/04/20	0	15.85	0	0.00	15.90	0	14,128	0.00%
2020/04/17	14	15.90	16	15.96	15.75	-2	14,085	-0.01%
2020/04/16	0	0.00	2	15.88	15.85	-2	13,821	-0.01%
2020/04/15	11	16.04	0	0.00	16.00	11	13,654	0.08%
2020/04/14	1	15.95	7	15.99	15.95	-6	13,525	-0.04%
2020/04/10	1	15.80	0	0.00	15.90	1	13,330	0.01%
2020/04/09	7	15.94	1	15.75	15.65	6	13,285	0.05%
2020/04/08	9	15.84	8	15.75	16.00	1	13,136	0.01%
2020/04/07	29	15.58	2	15.90	15.60	27	12,947	0.21%
2020/04/06	0	0.00	1	15.65	15.85	-1	12,628	-0.01%
2020/04/01	17	15.97	15	15.65	15.65	2	12,499	0.02%
2020/03/31	61	15.97	15	16.03	15.60	46	12,187	0.38%
2020/03/30	5	15.57	21	15.79	16.20	-16	11,597	-0.14%
2020/03/27	9	15.54	6	14.85	14.75	3	10,745	0.03%
2020/03/26	2	14.75	26	14.82	14.95	-24	10,295	-0.23%
2020/03/20	3	13.68	0	0.00	13.90	3	9,900	0.03%
2020/03/17	1	13.40	0.5	13.45	13.45	0.5	9,156	0.01%
2020/03/13	4	13.01	15	13.15	13.80	-11	8,760	-0.13%
2020/03/12	8	14.35	2	14.55	14.35	6	8,347	0.07%
2020/03/11	1	15.30	0	0.00	15.20	1	8,053	0.01%
2020/03/10	0.4	15.55	1	15.55	15.65	-0.6	7,986	-0.01%
2020/03/09	9	15.64	4	15.70	15.55	5	7,866	0.06%
2020/03/06	0	0.00	3	16.20	16.20	-3	7,690	-0.04%
2020/03/05	1	16.45	2	16.45	16.50	-1	7,706	-0.01%
2020/03/04	0	0.00	2	16.30	16.35	-2	7,723	-0.03%
2020/03/03	2	16.40	2	16.30	16.20	0	7,720	0.00%
2020/03/02	2	16.40	0	0.00	16.15	2	7,749	0.03%
2020/02/27	4	16.50	0	0.00	16.35	4	7,864	0.05%
2020/02/20	2	17.20	0	0.00	17.10	2	7,681	0.03%
2020/02/19	0	0.00	3	17.22	17.25	-3	7,649	-0.04%
2020/02/18	1	16.80	0	0.00	16.65	1	7,562	0.01%
2020/02/13	6	16.96	0	0.00	16.90	6	7,686	0.08%
2020/02/12	1	16.70	0	0.00	17.00	1	7,732	0.01%
2020/02/07	2	17.00	0	0.00	16.85	2	8,159	0.02%
2020/02/06	0	0.00	9	16.85	16.95	-9	8,154	-0.11%
2020/02/05	5	16.70	3	16.65	16.60	2	8,161	0.02%
2020/02/04	2	16.58	2	16.70	16.75	0	8,100	0.00%
2020/02/03	2	16.30	0	0.00	16.55	2	8,082	0.02%
2020/01/31	1	17.15	0	0.00	16.90	1	7,945	0.01%
2020/01/30	4	16.73	3	17.05	16.65	1	7,870	0.01%
2020/01/20	40	18.10	0	0.00	18.05	40	7,565	0.53%
2020/01/17	1	18.25	2	18.35	18.25	-1	7,540	-0.01%
2020/01/16	0	0.00	1	18.00	18.10	-1	7,319	-0.01%
2020/01/15	0	0.00	1	17.85	18.00	-1	7,365	-0.01%
2020/01/10	1	17.70	13	17.65	17.70	-12	7,315	-0.16%
2020/01/08	3	17.48	2	17.50	17.45	1	7,370	0.01%
2020/01/07	5	17.75	0	0.00	17.55	5	7,292	0.07%
2020/01/03	6	17.98	0	0.00	17.90	6	7,257	0.08%
2020/01/02	1	17.80	0	0.00	17.80	1	7,228	0.01%
2019/12/30	1	17.95	1	18.00	18.00	0	7,193	0.00%
2019/12/27	1	18.00	0	0.00	17.95	1	7,214	0.01%
2019/12/26	2	17.98	0	0.00	17.95	2	7,151	0.03%
2019/12/25	10	18.25	0	0.00	18.10	10	7,151	0.14%
2019/12/20	2	18.35	0	0.00	18.35	2	7,408	0.03%
2019/12/19	4	18.36	15	18.29	18.35	-11	7,876	-0.14%
2019/12/18	0	0.00	7	18.40	18.50	-7	7,956	-0.09%
2019/12/16	0	0.00	1	17.95	18.00	-1	7,675	-0.01%
2019/12/13	10	17.85	0	0.00	17.85	10	7,682	0.13%
2019/12/12	0	0.00	4	18.10	17.90	-4	7,612	-0.05%
2019/12/11	0	0.00	11	18.00	18.05	-11	7,530	-0.15%
2019/12/10	5	17.84	0	0.00	17.80	5	7,446	0.07%
2019/12/09	0	0.00	1	18.00	17.90	-1	7,409	-0.01%
2019/12/06	3	17.85	0	0.00	17.75	3	7,361	0.04%
2019/12/03	1	17.85	0	0.00	17.85	1	7,701	0.01%
2019/12/02	1.1	17.75	0	0.00	17.70	1.1	7,742	0.01%
2019/11/29	5	18.01	0	0.00	17.95	5	7,682	0.07%
2019/11/28	1	18.15	0	0.00	18.20	1	7,675	0.01%
2019/11/27	0	0.00	1	18.35	18.25	-1	7,770	-0.01%
2019/11/26	0	0.00	16	18.02	18.30	-16	7,697	-0.21%
2019/11/22	9	17.90	0	0.00	18.00	9	7,523	0.12%
2019/11/20	10	17.95	0	0.00	18.05	10	7,495	0.13%
2019/11/19	0	0.00	1	18.05	18.10	-1	7,518	-0.01%
2019/11/18	0	0.00	2	18.00	18.00	-2	7,511	-0.03%
2019/11/15	1	18.10	0	0.00	17.90	1	7,580	0.01%
2019/11/14	1	17.90	0	0.00	17.90	1	7,562	0.01%
2019/11/11	1	17.95	8	17.90	17.95	-7	7,732	-0.09%
2019/11/08	0	0.00	4	18.30	18.30	-4	7,879	-0.05%
2019/11/07	11	18.50	0	0.00	18.25	11	7,890	0.14%
2019/11/06	0	0.00	5	18.56	18.55	-5	7,739	-0.06%
2019/11/04	0	0.00	2	18.18	18.20	-2	7,516	-0.03%
2019/11/01	0	17.90	0	0.00	17.95	0	7,500	0.00%
2019/10/25	0	0.00	1	17.95	18.00	-1	7,620	-0.01%
2019/10/23	0	0.00	2	17.85	17.85	-2	7,837	-0.03%
2019/10/18	5	17.85	2	18.00	17.90	3	7,739	0.04%
2019/10/16	0	0.00	2	17.50	17.60	-2	7,645	-0.03%
2019/10/15	5	17.65	0	0.00	17.60	5	7,648	0.07%
2019/10/14	1	17.65	1	17.55	17.70	0	7,698	0.00%
2019/10/09	1	17.35	0	0.00	17.30	1	7,646	0.01%
2019/10/08	1	17.40	5	17.50	17.45	-4	7,639	-0.05%
2019/10/03	2	17.43	0	0.00	17.35	2	7,655	0.03%
2019/10/02	0	0.00	10	17.81	17.70	-10	7,584	-0.13%
2019/09/27	0	0.00	1	17.90	17.80	-1	7,568	-0.01%
2019/09/26	3	18.12	6	18.05	17.95	-3	7,642	-0.04%
2019/09/25	6	18.22	15	18.30	18.20	-9	7,501	-0.12%
2019/09/24	35	18.66	12	18.60	18.55	23	7,378	0.31%
2019/09/23	4	17.95	1	18.00	18.00	3	6,793	0.04%
2019/09/20	2	17.60	20	17.60	17.70	-18	6,664	-0.27%
2019/09/19	0	0.00	2	17.70	17.60	-2	6,585	-0.03%
2019/09/18	2	17.70	1	17.70	17.65	1	6,566	0.02%
2019/09/17	0	0.00	5	17.47	17.55	-5	6,525	-0.08%
2019/09/16	1	17.45	0	0.00	17.50	1	6,598	0.02%
2019/09/12	5	17.55	2	17.70	17.55	3	6,586	0.05%
2019/09/11	1	17.45	0	0.00	17.50	1	6,649	0.02%
2019/09/10	2	17.50	4	17.56	17.45	-2	6,644	-0.03%
2019/09/09	2	17.55	1	17.60	17.60	1	6,671	0.01%
2019/09/06	0	0.00	3	17.70	17.70	-3	6,736	-0.04%
2019/09/05	0	0.00	3	17.75	17.80	-3	6,617	-0.05%
2019/09/04	6	17.31	10	17.35	17.35	-4	6,416	-0.06%
2019/09/03	3	17.10	0	0.00	17.05	3	6,339	0.05%
2019/09/02	5	17.25	1	17.20	17.25	4	6,369	0.06%
2019/08/30	20	17.10	2	17.20	17.20	18	6,323	0.28%
2019/08/28	0	0.00	30	16.80	16.85	-30	6,205	-0.48%
2019/08/21	0	0.00	6	16.89	16.85	-6	6,201	-0.10%
2019/08/20	3	16.85	0	0.00	16.70	3	6,170	0.05%
2019/08/19	2	16.90	0	0.00	16.85	2	6,151	0.03%
2019/08/16	3	16.55	0	0.00	16.60	3	6,129	0.05%
2019/08/15	9	16.46	0	0.00	16.50	9	6,063	0.15%
2019/08/14	1	17.00	9	17.02	16.90	-8	6,007	-0.13%
2019/08/13	29	17.06	4	16.96	17.00	25	5,917	0.42%
2019/08/12	7	17.59	0	0.00	17.55	7	5,757	0.12%
2019/08/07	2	17.78	0	0.00	17.65	2	5,715	0.03%
2019/08/06	1	17.80	0	0.00	17.80	1	5,798	0.02%
2019/08/02	4	18.45	0	0.00	18.30	4	5,853	0.07%
2019/08/01	5	18.80	0	0.00	18.75	5	5,915	0.08%
2019/07/31	2	19.00	1	19.00	18.95	1	5,891	0.02%
2019/07/30	4	19.08	0	0.00	19.00	4	5,866	0.07%
2019/07/29	0	0.00	1	19.10	19.15	-1	5,926	-0.02%
2019/07/25	4	19.60	10	19.60	19.65	-6	5,826	-0.10%
2019/07/19	2	19.15	0	0.00	19.20	2	5,743	0.03%
2019/07/17	0	0.00	1	19.35	19.35	-1	5,823	-0.02%
2019/07/16	0	0.00	6	19.40	19.30	-6	5,854	-0.10%
2019/07/12	4	19.35	0	0.00	19.30	4	6,429	0.06%
2019/07/10	0	0.00	1	19.25	19.25	-1	6,974	-0.01%
2019/07/08	3	18.92	0	0.00	18.95	3	7,023	0.04%
2019/07/05	3	18.95	2	18.95	18.90	1	7,145	0.01%
2019/07/04	8	18.87	2	18.80	18.90	6	7,315	0.08%
2019/07/01	2	19.55	1	19.60	19.60	1	7,367	0.01%
2019/06/28	4	19.39	1	19.55	19.25	3	7,394	0.04%
2019/06/27	0	0.00	2	19.65	19.60	-2	7,429	-0.03%
2019/06/26	1	19.40	0	0.00	19.35	1	7,459	0.01%
2019/06/25	2	19.48	0	0.00	19.45	2	7,520	0.03%
2019/06/21	0	0.00	2	19.53	19.35	-2	7,558	-0.03%
2019/06/20	1.4	19.44	0	0.00	19.50	1.4	7,544	0.02%
2019/06/19	0	0.00	2	19.20	19.45	-2	7,574	-0.03%
2019/06/17	0	0.00	1	19.00	18.95	-1	7,642	-0.01%
2019/06/14	31	19.64	0	0.00	19.25	31	7,627	0.41%
2019/06/11	0	0.00	3	19.25	19.35	-3	7,637	-0.04%
2019/06/10	0	0.00	4	19.10	19.30	-4	7,630	-0.05%
2019/06/06	2	18.83	1	18.95	18.85	1	7,598	0.01%
2019/06/05	1	18.90	2	19.05	18.85	-1	7,673	-0.01%
2019/06/04	3	18.95	1	18.95	18.90	2	7,738	0.03%
2019/06/03	0	0.00	1	19.15	19.10	-1	7,829	-0.01%
2019/05/31	1	19.00	1	19.05	19.05	0	7,899	0.00%
2019/05/30	0.5	18.95	5	18.96	19.00	-4.5	7,913	-0.06%
2019/05/29	4	18.69	1	18.90	18.75	3	8,113	0.04%
2019/05/28	2	18.85	3	18.92	18.85	-1	8,211	-0.01%
2019/05/27	0	0.00	2	18.70	18.70	-2	8,354	-0.02%
2019/05/24	9	18.74	4	19.03	18.55	5	8,883	0.06%
2019/05/23	4	18.80	4	18.63	18.85	0	8,848	0.00%
2019/05/22	5	18.72	3	18.95	18.70	2	8,874	0.02%
2019/05/20	1	18.50	3	18.50	18.45	-2	8,827	-0.02%
2019/05/17	6	18.39	0	0.00	18.25	6	8,829	0.07%
2019/05/16	3	18.72	1	18.65	18.50	2	8,916	0.02%
2019/05/14	3	18.87	3	18.72	18.70	0	8,886	0.00%
2019/05/13	10	18.88	0	0.00	18.85	10	8,844	0.11%
2019/05/10	8.8	19.59	0	0.00	19.40	8.8	8,869	0.10%
2019/05/09	0.8	19.70	0	0.00	19.60	0.8	8,838	0.01%
2019/05/08	1	20.20	0	0.00	20.35	1	8,714	0.01%
2019/05/07	3	20.38	0	0.00	20.35	3	8,736	0.03%
2019/05/06	6	20.58	0	0.00	20.30	6	8,909	0.07%
2019/05/03	0	0.00	3	20.88	21.00	-3	8,817	-0.03%
2019/05/02	5	20.86	0	0.00	20.80	5	8,797	0.06%
2019/04/29	11	20.95	1	21.00	20.95	10	8,767	0.11%
2019/04/24	2	21.20	1	21.55	21.25	1	8,935	0.01%
2019/04/23	0	0.00	0	21.35	21.50	0	8,917	0.00%
2019/04/22	0	0.00	4	21.68	21.55	-4	8,885	-0.05%
2019/04/19	3	21.73	18	21.78	21.70	-15	8,836	-0.17%
2019/04/18	0	0.00	3	21.12	21.05	-3	8,467	-0.04%
2019/04/17	2	21.30	1	20.95	21.25	1	8,329	0.01%
2019/04/16	2	20.78	12	21.13	21.05	-10	8,137	-0.12%
2019/04/15	0	0.00	2	20.55	20.55	-2	7,951	-0.03%
2019/04/12	0.5	20.35	1	20.55	20.40	-0.5	8,124	-0.01%
2019/04/11	0	0.00	4	20.45	20.50	-4	8,248	-0.05%
2019/04/10	1	20.55	0	0.00	20.75	1	8,183	0.01%
2019/04/09	1	20.50	0	0.00	20.60	1	8,059	0.01%
2019/04/03	1	20.05	0	0.00	20.20	1	7,895	0.01%
2019/04/02	1	20.10	5	20.20	20.15	-4	7,890	-0.05%
2019/04/01	0	0.00	7	19.89	19.95	-7	7,836	-0.09%
2019/03/29	3	19.65	2	19.75	19.75	1	7,745	0.01%
2019/03/28	7	19.71	1	19.85	19.70	6	7,753	0.08%
2019/03/27	2	19.80	1	19.80	19.85	1	7,764	0.01%
2019/03/25	3	19.90	5	20.00	19.90	-2	7,955	-0.03%
2019/03/22	2	20.55	0	0.00	20.30	2	7,903	0.03%
2019/03/21	25	20.59	17	20.57	20.50	8	7,981	0.10%
2019/03/19	5	20.20	0	0.00	20.35	5	8,225	0.06%
2019/03/14	1	20.05	0	0.00	19.90	1	8,183	0.01%
2019/03/13	1	20.00	2	19.95	20.00	-1	8,286	-0.01%
2019/03/12	1	19.90	6	19.97	20.00	-5	8,415	-0.06%
2019/03/11	7	19.74	0	0.00	19.65	7	8,479	0.08%
2019/03/06	1	20.80	1	20.65	20.75	0	8,837	0.00%
2019/03/04	2	20.35	0	0.00	20.75	2	9,041	0.02%
2019/02/27	6	20.15	3	20.35	20.35	3	8,915	0.03%
2019/02/26	6	20.58	3	20.60	20.30	3	8,914	0.03%
2019/02/25	13	20.83	23	20.42	20.95	-10	8,753	-0.11%
2019/02/22	2	19.83	3	19.80	19.85	-1	8,433	-0.01%
2019/02/21	3	19.67	0	0.00	19.70	3	8,554	0.04%
2019/02/20	0	0.00	1	19.75	19.80	-1	8,615	-0.01%
2019/02/19	0	0.00	1	19.70	19.60	-1	8,692	-0.01%
2019/02/18	1	19.55	0	0.00	19.50	1	8,990	0.01%
2019/02/15	25	19.56	0	0.00	19.35	25	9,457	0.26%
2019/02/13	0	0.00	1	19.95	20.10	-1	9,932	-0.01%
2019/02/12	0	0.00	5	20.02	20.00	-5	10,205	-0.05%
2019/02/11	0	0.00	3	20.00	19.90	-3	10,569	-0.03%
2019/01/30	5	19.45	0	0.00	19.50	5	10,462	0.05%
2019/01/29	9	19.37	0	0.00	19.40	9	10,471	0.09%
2019/01/28	1	19.80	0	0.00	19.80	1	10,495	0.01%
2019/01/22	0	0.00	1	19.15	19.10	-1	10,943	-0.01%
2019/01/21	2	19.20	0	0.00	19.20	2	10,986	0.02%
2019/01/18	1	19.00	6	19.40	19.20	-5	11,094	-0.05%
2019/01/16	0	0.00	2	19.40	19.45	-2	11,130	-0.02%
2019/01/11	0	0.00	2	19.00	19.00	-2	11,422	-0.02%
2019/01/09	0	0.00	1	18.90	18.90	-1	11,595	-0.01%
2019/01/08	4	18.51	1	18.60	18.40	3	11,819	0.03%
2019/01/07	0	0.00	2	18.30	18.30	-2	11,960	-0.02%
2019/01/04	1	18.05	20	17.50	17.50	-19	12,146	-0.16%
2019/01/03	2	18.63	0	0.00	18.45	2	12,526	0.02%
2018/12/25	1	19.10	0	0.00	19.05	1	13,302	0.01%
2018/12/22	1	19.30	0	0.00	19.35	1	13,505	0.01%
2018/12/18	1	19.55	10	19.55	19.35	-9	13,710	-0.07%
2018/12/13	0	0.00	7	20.01	20.05	-7	13,765	-0.05%
2018/12/10	6	18.82	1	18.80	18.80	5	13,956	0.04%
2018/12/06	6	19.35	0	0.00	19.15	6	14,295	0.04%
2018/12/05	1	19.90	1	19.60	19.80	0	14,347	0.00%
2018/12/04	1	20.20	0	0.00	20.25	1	14,412	0.01%
2018/12/03	10	20.50	12	20.27	20.35	-2	14,552	-0.01%
2018/11/30	0	0.00	1	19.90	19.90	-1	14,641	-0.01%
2018/11/29	21	19.88	1	19.70	19.65	20	14,626	0.14%
2018/11/28	6	19.73	17	19.67	19.90	-11	14,497	-0.08%
2018/11/27	3	19.28	0	0.00	19.25	3	14,484	0.02%
2018/11/26	9	19.26	0	0.00	19.15	9	14,590	0.06%
2018/11/22	3	18.90	0	0.00	18.80	3	15,140	0.02%
2018/11/21	1	19.00	0	0.00	19.00	1	15,164	0.01%
2018/11/20	2	19.33	1	19.40	19.20	1	14,988	0.01%
2018/11/16	10	19.35	0	0.00	19.25	10	14,806	0.07%
2018/11/15	5	19.15	0	0.00	19.05	5	14,769	0.03%
2018/11/14	5	19.48	6	19.13	19.20	-1	14,591	-0.01%
2018/11/13	5	19.62	1	19.70	19.90	4	14,287	0.03%
2018/11/12	8	20.36	16	20.41	20.25	-8	14,089	-0.06%
2018/11/09	15	21.25	4	21.30	21.30	11	13,921	0.08%
2018/11/08	5	22.42	1	21.95	21.95	4	13,778	0.03%
2018/11/07	0	0.00	2	22.70	22.90	-2	13,462	-0.01%
2018/11/06	1	22.70	0	0.00	22.45	1	13,627	0.01%
2018/11/05	5	22.60	0	0.00	22.50	5	13,729	0.04%
2018/11/02	1	22.65	0	0.00	22.95	1	14,169	0.01%
2018/11/01	1	21.95	2	22.30	22.30	-1	14,238	-0.01%
2018/10/31	0	0.00	6	21.65	21.70	-6	14,199	-0.04%
2018/10/30	7	21.36	0	0.00	21.40	7	14,415	0.05%
2018/10/26	13	22.14	18	22.22	22.00	-5	14,302	-0.03%
2018/10/25	0	0.00	4	22.09	22.15	-4	14,251	-0.03%
2018/10/23	5	21.93	0	0.00	22.10	5	14,237	0.04%
2018/10/22	2	21.70	2	22.20	22.30	0	14,271	0.00%
2018/10/19	2	22.00	8	22.07	22.00	-6	14,199	-0.04%
2018/10/18	4	22.40	0	0.00	22.45	4	14,142	0.03%
2018/10/17	8	22.26	0	0.00	22.20	8	14,170	0.06%
2018/10/16	6	22.35	2	22.25	22.30	4	14,157	0.03%
2018/10/15	8	21.52	1	21.55	21.30	7	14,144	0.05%
2018/10/12	3	21.17	29	21.04	21.95	-26	14,044	-0.19%
2018/10/11	20	21.23	0	0.00	20.65	20	13,991	0.14%
2018/10/09	4	22.99	0	0.00	22.90	4	13,915	0.03%
2018/10/08	1	23.00	0	0.00	23.05	1	13,896	0.01%
2018/10/05	5	23.08	14	23.33	23.00	-9	13,809	-0.07%
2018/10/04	3	24.35	0	0.00	24.30	3	13,321	0.02%
2018/10/03	0	0.00	23	24.91	24.85	-23	13,325	-0.17%
2018/10/02	0	0.00	2	25.00	25.00	-2	13,709	-0.01%
2018/10/01	2	25.35	1	25.60	25.15	1	13,734	0.01%
2018/09/28	0	0.00	15	25.20	25.25	-15	13,728	-0.11%
2018/09/27	22	24.60	0	0.00	24.80	22	13,726	0.16%
2018/09/21	10	24.40	0	0.00	24.05	10	14,197	0.07%
2018/09/20	2	24.23	0	0.00	24.20	2	14,229	0.01%
2018/09/19	1	24.50	0	0.00	24.60	1	14,378	0.01%
2018/09/18	2	24.55	2	24.50	24.30	0	14,463	0.00%
2018/09/17	3	24.50	16	24.44	24.25	-13	14,479	-0.09%
2018/09/14	2	25.25	0	0.00	25.15	2	14,444	0.01%
2018/09/13	1	25.10	0	0.00	25.10	1	14,590	0.01%
2018/09/12	13	25.28	0	0.00	25.05	13	14,540	0.09%
2018/09/11	0	0.00	6	25.14	25.20	-6	14,647	-0.04%
2018/09/10	7	24.64	0	0.00	24.45	7	14,758	0.05%
2018/09/07	1	25.35	9	25.56	25.45	-8	14,927	-0.05%
2018/09/05	2	25.23	4	25.34	25.05	-2	15,219	-0.01%
2018/09/03	0	0.00	6	25.79	25.55	-6	16,098	-0.04%
2018/08/31	0	0.00	5	25.67	25.70	-5	16,409	-0.03%
2018/08/30	13	26.05	3	25.85	25.40	10	17,822	0.06%
2018/08/29	0	0.00	5	25.07	25.25	-5	19,322	-0.03%
2018/08/27	0	0.00	1	24.40	24.45	-1	19,786	-0.01%
2018/08/24	0	0.00	1	24.15	24.25	-1	19,893	-0.01%
2018/08/23	0	0.00	1	24.15	24.15	-1	20,286	0.00%
2018/08/22	1	23.95	1	24.20	24.10	0	20,547	0.00%
2018/08/20	4	23.39	1	23.95	23.45	3	21,008	0.01%
2018/08/17	1	24.20	3	24.20	24.10	-2	21,474	-0.01%
2018/08/13	2	23.65	0	0.00	23.85	2	22,995	0.01%
2018/08/10	1	24.40	20	24.25	24.25	-19	23,400	-0.08%
2018/08/09	0	0.00	14	24.88	24.80	-14	23,656	-0.06%
2018/08/08	20	25.75	2	25.45	25.80	18	23,356	0.08%
2018/08/07	2	25.40	0	0.00	25.30	2	23,502	0.01%
2018/08/06	0	0.00	5	25.70	25.65	-5	23,778	-0.02%
2018/08/03	0	0.00	10	25.05	25.05	-10	23,690	-0.04%
2018/08/01	0	0.00	1	25.25	25.25	-1	26,184	0.00%
2018/07/31	1	24.90	1	24.90	25.00	0	26,382	0.00%
2018/07/30	2	24.70	0	0.00	24.60	2	26,498	0.01%
2018/07/27	2	25.35	0	0.00	25.20	2	26,437	0.01%
2018/07/25	4	25.70	5	25.75	25.65	-1	26,737	0.00%
2018/07/24	1	25.50	2	25.60	25.50	-1	26,884	0.00%
2018/07/20	9	25.52	8	25.40	25.35	1	27,194	0.00%
2018/07/19	0	0.00	10	25.30	25.30	-10	27,230	-0.04%
2018/07/18	8	25.35	11	25.20	25.25	-3	27,361	-0.01%
2018/07/17	10	25.21	6	25.14	25.25	4	27,343	0.01%
2018/07/16	0	0.00	1	24.70	24.40	-1	27,309	0.00%
2018/07/13	2	24.48	0	0.00	24.35	2	28,131	0.01%
2018/07/11	2	24.25	0	0.00	24.20	2	28,503	0.01%
2018/07/10	4	24.58	0	0.00	24.50	4	28,536	0.01%
2018/07/09	1	23.05	2	23.20	23.20	-1	28,183	0.00%
2018/07/06	3	22.90	0	0.00	22.85	3	28,257	0.01%
2018/07/05	2	23.20	0	0.00	22.95	2	28,403	0.01%
2018/07/04	4	23.71	3	23.70	23.50	1	28,537	0.00%
2018/07/03	0	0.00	10	24.50	24.00	-10	28,588	-0.03%
2018/07/02	2	24.95	5	24.60	24.60	-3	29,015	-0.01%
2018/06/29	5	24.53	0	0.00	24.90	5	29,094	0.02%
2018/06/28	6	24.32	0	0.00	24.25	6	28,979	0.02%
2018/06/27	3	24.90	0	0.00	24.80	3	29,066	0.01%
2018/06/26	1	24.80	0	0.00	25.25	1	29,303	0.00%
2018/06/22	3	25.88	0	0.00	25.75	3	29,380	0.01%
2018/06/20	1	26.35	0	0.00	26.30	1	30,312	0.00%
2018/06/19	0	0.00	5	26.54	26.40	-5	31,014	-0.02%
2018/06/15	1	26.20	1	26.20	26.65	0	31,194	0.00%
2018/06/14	3	26.28	6	26.35	26.05	-3	31,077	-0.01%
2018/06/13	5	26.16	4	26.26	26.35	1	31,254	0.00%
2018/06/12	15	26.48	6	26.40	26.40	9	31,401	0.03%
2018/06/11	5	27.36	14	27.26	27.30	-9	31,875	-0.03%
2018/06/08	25	26.90	45	26.81	26.80	-20	31,987	-0.06%
2018/06/07	20	27.79	7	28.10	27.55	13	31,684	0.04%
2018/06/06	31	26.43	28	26.62	27.30	3	30,557	0.01%
2018/06/05	11	25.58	19	25.24	25.10	-8	29,149	-0.03%
2018/06/04	0	0.00	11	24.84	24.85	-11	29,884	-0.04%
2018/05/30	6	24.00	0	0.00	23.90	6	31,795	0.02%
2018/05/29	10	24.15	0	0.00	24.50	10	32,371	0.03%
2018/05/28	13	24.71	22	24.75	24.55	-9	32,477	-0.03%
2018/05/25	4	25.51	0	0.00	25.00	4	32,430	0.01%
2018/05/24	2	24.90	9	24.95	25.05	-7	32,109	-0.02%
2018/05/23	0	0.00	11	25.40	25.20	-11	32,225	-0.03%
2018/05/22	4	24.80	0	0.00	24.90	4	32,719	0.01%
2018/05/21	23	25.11	13	25.18	24.90	10	33,058	0.03%
2018/05/18	5	24.36	10	24.25	24.10	-5	32,724	-0.02%
2018/05/17	0	0.00	3	23.98	23.90	-3	33,086	-0.01%
2018/05/16	0	0.00	5	23.82	23.90	-5	33,095	-0.02%
2018/05/15	1	24.00	1	23.70	23.70	0	33,724	0.00%
2018/05/14	1	23.45	5	23.36	23.65	-4	34,854	-0.01%
2018/05/11	0	0.00	2	23.40	23.20	-2	35,683	-0.01%
2018/05/10	23	24.22	5	24.29	23.70	18	36,615	0.05%
2018/05/09	0	0.00	20	23.46	23.70	-20	35,934	-0.06%
2018/05/08	2	21.40	14.1	21.53	21.55	-12.1	35,828	-0.03%
2018/05/07	5	21.82	1	21.70	21.70	4	36,142	0.01%
2018/05/03	6	22.10	10	22.15	22.00	-4	38,695	-0.01%
2018/05/02	0	0.00	1	22.70	22.80	-1	40,962	0.00%
2018/04/30	5	22.95	2	23.00	22.80	3	43,188	0.01%
2018/04/27	12	22.69	0	0.00	22.50	12	48,572	0.02%
2018/04/26	13	22.88	0	0.00	22.35	13	51,511	0.03%
2018/04/25	0	0.00	2	23.30	23.00	-2	53,404	0.00%
2018/04/24	9	22.69	0	0.00	22.75	9	53,773	0.02%
2018/04/23	5	23.51	1	23.50	23.20	4	54,996	0.01%
2018/04/20	7	23.57	4	23.93	24.00	3	55,086	0.01%
2018/04/19	16	23.70	15	23.57	23.65	1	55,136	0.00%
2018/04/18	3	21.93	2	22.03	22.00	1	54,676	0.00%
2018/04/17	4	22.00	8	21.95	21.90	-4	54,983	-0.01%
2018/04/16	1	23.00	4	22.80	22.45	-3	55,257	-0.01%
2018/04/13	7	22.94	9	22.96	22.90	-2	55,603	0.00%
2018/04/12	9	22.99	0	0.00	23.05	9	56,910	0.02%
2018/04/11	3	23.17	0	0.00	23.25	3	57,066	0.01%
2018/04/10	4	22.68	21	22.77	22.55	-17	57,323	-0.03%
2018/04/09	9	23.03	0	0.00	23.00	9	57,403	0.02%
2018/04/03	21	23.49	2	23.45	23.70	19	57,437	0.03%
2018/04/02	10	24.45	0	0.00	24.30	10	57,245	0.02%
2018/03/31	1	24.70	1	24.85	24.70	0	58,207	0.00%
2018/03/30	11	24.62	2	24.90	24.85	9	58,862	0.02%
2018/03/29	3	24.32	0	0.00	24.20	3	59,383	0.01%
2018/03/28	4	24.30	10	24.75	24.30	-6	61,565	-0.01%
2018/03/27	3	24.98	5	25.10	24.85	-2	62,658	0.00%
2018/03/26	2	25.05	1	24.90	24.60	1	62,444	0.00%
2018/03/23	37	25.08	20	25.20	24.85	17	61,998	0.03%
2018/03/22	21	26.62	36	26.90	26.10	-15	61,298	-0.02%
2018/03/21	12	26.91	2	26.75	26.85	10	60,268	0.02%
2018/03/20	7	26.52	0	0.00	26.45	7	59,976	0.01%
2018/03/19	6	26.93	18	26.89	26.85	-12	59,840	-0.02%
2018/03/16	4	26.63	5	26.58	26.75	-1	59,429	0.00%
2018/03/15	8	26.69	20	26.73	26.70	-12	59,000	-0.02%
2018/03/14	9	26.66	12	26.37	26.20	-3	58,663	-0.01%
2018/03/13	5	25.94	3	26.00	26.00	2	58,262	0.00%
2018/03/12	31	25.98	8	26.08	25.70	23	58,481	0.04%
2018/03/09	13	26.01	5	26.17	26.10	8	58,214	0.01%
2018/03/08	10	26.36	34	26.42	25.80	-24	57,845	-0.04%
2018/03/07	37	26.14	11	26.15	27.05	26	56,926	0.05%
2018/03/06	7	25.15	9	25.07	25.00	-2	55,757	0.00%
2018/03/05	10	24.82	0	0.00	24.40	10	55,642	0.02%
2018/03/02	3	25.25	5	25.14	24.85	-2	55,540	0.00%
2018/03/01	22	24.89	0	0.00	24.60	22	55,032	0.04%
2018/02/27	1	24.80	0	0.00	24.60	1	55,200	0.00%
2018/02/26	2	24.58	0	0.00	24.45	2	55,406	0.00%
2018/02/23	6	24.90	5	25.02	24.80	1	55,496	0.00%
2018/02/22	3	25.23	16	25.26	24.85	-13	56,286	-0.02%
2018/02/21	0	0.00	1	24.40	24.40	-1	55,960	0.00%
2018/02/12	5	24.25	23	24.63	24.10	-18	57,165	-0.03%
2018/02/09	33	24.29	14	23.85	24.65	19	57,772	0.03%
2018/02/08	33	24.75	1	24.85	24.50	32	59,115	0.05%
2018/02/07	27	25.57	34	25.19	24.70	-7	59,361	-0.01%
2018/02/06	60	24.98	62	25.57	24.70	-2	60,524	0.00%
2018/02/05	4	25.44	30	25.84	26.50	-26	60,878	-0.04%
2018/02/02	11	26.47	12	26.17	26.05	-1	60,074	0.00%
2018/02/01	23	27.76	22	27.37	27.35	1	58,900	0.00%
2018/01/31	4	27.79	20	27.30	27.65	-16	58,646	-0.03%
2018/01/30	5	27.75	5	27.47	27.30	0	57,333	0.00%
2018/01/29	22	27.85	1.5	27.98	27.95	20.5	56,799	0.04%
2018/01/26	20	27.71	52	27.94	27.60	-32	56,122	-0.06%
2018/01/25	82	28.57	62	28.61	27.95	20	53,998	0.04%
2018/01/24	90	30.24	80	30.14	30.15	10	51,450	0.02%
2018/01/23	126	31.70	216	31.63	29.80	-90	49,119	-0.18%	大買/大賣/
2018/01/22	77	31.29	22	31.68	32.20	55	43,535	0.13%
2018/01/19	41	28.48	28	29.07	29.30	13	40,471	0.03%
2018/01/18	6	27.42	5	27.45	27.20	1	38,265	0.00%
2018/01/17	56	27.05	123	26.89	27.20	-67	37,701	-0.18%	大賣/
2018/01/16	70	25.95	0	0.00	26.15	70	36,259	0.19%
2018/01/15	2	26.20	6	26.20	25.85	-4	35,940	-0.01%
2018/01/12	25	26.07	0	0.00	26.00	25	35,528	0.07%
2018/01/11	77	25.19	53	25.85	25.70	24	35,145	0.07%
2018/01/10	7	25.25	22	25.15	25.10	-15	34,678	-0.04%
2018/01/09	16	25.53	2	25.55	25.25	14	34,201	0.04%
2018/01/08	8	25.71	4	25.68	25.65	4	33,842	0.01%
2018/01/05	0	0.00	23.3	24.03	24.30	-23.3	32,450	-0.07%
2018/01/04	2	24.45	13	24.43	24.20	-11	32,418	-0.03%
2018/01/03	3	23.67	22.1	23.69	24.10	-19.1	31,918	-0.06%
2018/01/02	3	24.10	0	0.00	23.85	3	31,471	0.01%