宏碁 (2353)-凱基-三多券商分點個股進出

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
37.05
漲跌
▼0.10
漲幅
-0.27%
成交量
9,914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－凱基-三多券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-三多券商分點個股進出
凱基-三多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	0	0.00	52	37.14	37.15	-52	14,222	-0.37%
2024/11/20	5	37.75	0	0.00	37.80	5	14,170	0.04%
2024/11/18	10	37.89	0	0.00	37.65	10	14,197	0.07%
2024/11/14	40	38.13	0	0.00	37.55	40	14,214	0.28%
2024/11/13	19	38.31	11	38.17	38.25	8	14,076	0.06%
2024/11/12	16.1	38.83	1	38.55	38.40	15.1	14,118	0.11%
2024/11/11	7	39.64	57	39.83	39.60	-50	13,953	-0.36%
2024/11/08	14	41.37	0	0.00	40.40	14	13,791	0.10%
2024/11/07	1	41.75	2	41.63	41.90	-1	13,910	-0.01%
2024/11/06	1	41.30	0	0.00	41.10	1	14,059	0.01%
2024/11/04	7	40.20	0	0.00	40.10	7	14,676	0.05%
2024/11/01	7	39.90	0	0.00	40.05	7	15,325	0.05%
2024/10/29	0	0.00	5	40.75	40.75	-5	15,664	-0.03%
2024/10/24	1	41.30	0	0.00	41.20	1	16,364	0.01%
2024/10/21	0	0.00	5	41.95	41.65	-5	17,684	-0.03%
2024/10/18	0	42.25	0	42.05	41.85	0	17,952	0.00%
2024/10/16	11.1	41.19	0	0.00	41.20	11.1	18,351	0.06%
2024/10/15	0	0.00	7	41.44	41.55	-7	18,297	-0.04%
2024/10/11	0	41.05	1	41.00	41.25	-1	18,866	-0.01%
2024/10/09	0	0.00	5	40.50	40.00	-5	19,284	-0.03%
2024/10/08	3	40.00	6	40.00	40.00	-3	20,430	-0.01%
2024/10/07	16	40.49	0	0.00	40.60	16	20,862	0.08%
2024/10/01	2	42.31	0	0.00	42.25	2	20,684	0.01%
2024/09/30	0.1	41.45	0	0.00	40.80	0.1	20,454	0.00%
2024/09/27	0.1	42.05	0	0.00	41.65	0.1	20,418	0.00%
2024/09/24	0	0.00	5	41.73	42.00	-5	21,104	-0.02%
2024/09/20	6	42.15	4	42.61	42.10	2	22,137	0.01%
2024/09/18	0	0.00	2	41.80	41.30	-2	22,938	-0.01%
2024/09/13	0	0.00	0	41.80	41.85	0	24,563	0.00%
2024/09/12	2	41.40	3	41.55	41.55	-1	25,019	0.00%
2024/09/11	0	0.00	7	40.55	40.50	-7	25,409	-0.03%
2024/09/10	5	42.05	5	41.80	41.00	0	25,631	0.00%
2024/09/09	1	41.05	0	41.10	41.75	1	25,892	0.00%
2024/09/05	0	0.00	3	41.75	40.80	-3	26,514	-0.01%
2024/09/04	5	40.90	8	41.58	41.50	-3	26,720	-0.01%
2024/09/02	0	0.00	0.1	43.65	43.50	-0.1	27,411	0.00%
2024/08/30	0	0.00	3	43.73	43.75	-3	28,068	-0.01%
2024/08/29	1.1	43.30	2	43.60	43.55	-0.9	28,821	0.00%
2024/08/28	0	0.00	2	44.45	44.30	-2	29,565	-0.01%
2024/08/27	2	44.95	0	0.00	44.70	2	30,426	0.01%
2024/08/26	1.1	44.90	5	44.89	44.80	-4	31,416	-0.01%
2024/08/20	0	0.00	0	43.45	43.15	0	38,991	0.00%
2024/08/19	0	0.00	4	42.95	43.20	-4	43,282	-0.01%
2024/08/16	0	0.00	1	43.10	42.80	-1	46,142	0.00%
2024/08/14	0.1	42.25	5	42.50	42.10	-4.9	46,572	-0.01%
2024/08/13	0	0.00	0.7	42.30	42.15	-0.7	46,754	0.00%
2024/08/12	1	42.35	10.8	42.36	42.30	-9.8	47,072	-0.02%
2024/08/09	1	42.45	10	42.25	42.00	-9	48,152	-0.02%
2024/08/07	5.1	42.40	1	42.60	42.55	4.1	49,454	0.01%
2024/08/06	40	39.80	22	40.00	40.00	18	49,534	0.04%
2024/08/05	48	40.88	85	41.16	40.30	-37	49,374	-0.07%
2024/08/02	2	44.35	5	44.50	44.75	-3	48,839	-0.01%
2024/07/30	16	43.28	16	43.53	44.20	0	49,437	0.00%
2024/07/26	2	45.03	4	45.55	45.50	-2	49,374	0.00%
2024/07/23	6	46.45	6	46.88	46.00	0	49,246	0.00%
2024/07/22	21	45.17	21	45.66	46.20	0	48,979	0.00%
2024/07/19	1	46.05	1	46.15	46.20	0	48,629	0.00%
2024/07/17	3.3	47.22	1	46.95	46.90	2.3	48,432	0.00%
2024/07/16	0	0.00	39	47.30	47.35	-39	48,375	-0.08%
2024/07/15	17	47.39	16	47.15	47.25	1	49,092	0.00%
2024/07/12	1	47.50	0.1	47.80	47.70	0.9	49,054	0.00%
2024/07/11	22	47.90	16	48.07	47.70	6	49,318	0.01%
2024/07/10	19	47.82	19	47.62	46.80	0	49,608	0.00%
2024/07/09	22	46.87	19	45.89	45.75	3	49,149	0.01%
2024/07/08	17	46.85	17	47.15	47.15	0	50,524	0.00%
2024/07/05	19	47.41	16	47.25	47.30	3	52,190	0.01%
2024/07/04	17.3	47.44	17	47.17	47.10	0.3	52,975	0.00%
2024/07/03	16	46.80	18.1	47.29	47.30	-2.1	53,067	0.00%
2024/07/02	19	46.98	17	46.80	46.80	2	53,116	0.00%
2024/07/01	19.2	47.11	18	47.66	47.45	1.2	52,997	0.00%
2024/06/27	26.4	46.32	39	46.98	46.95	-12.6	52,629	-0.02%
2024/06/26	25	46.84	20	46.55	46.40	5	52,297	0.01%
2024/06/25	21	46.70	20	46.60	46.80	1	52,079	0.00%
2024/06/24	17	47.63	17.5	47.10	47.00	-0.5	51,749	0.00%
2024/06/21	20	47.63	16	48.20	48.10	4	51,674	0.01%
2024/06/20	67	47.99	18	47.96	47.95	49	51,539	0.10%
2024/06/19	18	49.68	18	50.08	49.50	0	52,362	0.00%
2024/06/18	33	49.99	19	49.54	49.40	14	52,192	0.03%
2024/06/17	1	50.70	5	50.44	50.50	-4	52,051	-0.01%
2024/06/14	23	49.76	17	49.75	49.80	6	52,187	0.01%
2024/06/13	38	49.88	23	49.89	50.10	15	52,203	0.03%
2024/06/12	23	48.90	8	48.90	48.80	15	52,292	0.03%
2024/06/11	23	49.56	17.2	48.94	48.80	5.8	52,225	0.01%
2024/06/07	19	50.21	17.2	49.75	49.65	1.8	52,480	0.00%
2024/06/06	25.2	50.59	20	50.80	50.60	5.2	52,924	0.01%
2024/06/05	26	51.08	21	50.51	50.50	5	52,697	0.01%
2024/06/04	22.2	51.83	21	51.08	51.20	1.2	52,456	0.00%
2024/06/03	28.2	53.31	24	52.81	52.50	4.2	51,916	0.01%
2024/05/31	38	53.07	43	53.03	52.90	-5	51,178	-0.01%
2024/05/30	14	52.87	1	53.20	52.50	13	50,400	0.03%
2024/05/29	61	54.65	171	54.82	53.70	-110	50,366	-0.22%	大賣/鉅額交易
2024/05/28	25.1	56.90	16	56.47	56.40	9.1	48,942	0.02%
2024/05/27	76	59.53	42	59.12	58.50	34	48,325	0.07%
2024/05/24	14	55.44	51	55.48	57.50	-37	46,138	-0.08%
2024/05/23	183.8	54.11	44.1	53.97	53.30	139.7	43,788	0.32%	大買/鉅額交易
2024/05/22	17	52.58	19.4	52.05	53.00	-2.4	39,986	-0.01%
2024/05/21	2	48.33	1	48.80	48.25	1	37,627	0.00%
2024/05/20	1	48.15	10	48.00	48.25	-9	37,654	-0.02%
2024/05/17	1.1	47.69	9.1	47.86	48.15	-8	37,949	-0.02%
2024/05/16	0	0.00	10	48.64	47.80	-10	38,978	-0.03%
2024/05/15	12.1	49.20	7.1	49.27	48.05	5	40,681	0.01%
2024/05/14	120	48.63	122.2	48.91	48.90	-2.2	40,105	-0.01%	大買/大賣/
2024/05/13	0.3	47.55	0.3	47.85	47.75	0	38,589	0.00%
2024/05/10	1	47.55	0	0.00	47.80	1	38,891	0.00%
2024/05/09	0	0.00	2	47.93	47.35	-2	38,763	-0.01%
2024/05/08	0.1	47.15	1	47.15	47.15	-0.9	38,867	0.00%
2024/05/07	2.1	47.08	4	47.18	47.15	-1.9	39,172	0.00%
2024/05/06	1.1	47.04	16	47.16	47.50	-14.9	39,200	-0.04%
2024/05/03	1	46.30	2.3	45.62	45.50	-1.3	39,474	0.00%
2024/04/29	0.1	45.50	0.1	45.65	45.70	0	41,306	0.00%
2024/04/26	8.1	44.94	1	44.85	44.55	7.1	42,223	0.02%
2024/04/25	1	44.10	4.2	44.11	44.40	-3.2	42,869	-0.01%
2024/04/24	0	0.00	1.1	44.57	44.80	-1.1	43,457	0.00%
2024/04/23	0.1	43.65	1	44.00	43.50	-0.9	44,111	0.00%
2024/04/22	5	43.95	15	43.57	43.35	-10	44,887	-0.02%
2024/04/19	10	44.30	10	44.05	43.80	0	45,475	0.00%
2024/04/18	1.1	45.28	50.5	45.25	45.00	-49.4	45,964	-0.11%
2024/04/17	7	45.22	20.6	45.20	45.05	-13.6	46,821	-0.03%
2024/04/16	67.2	46.13	42.9	45.86	45.50	24.3	47,117	0.05%
2024/04/15	142	47.52	110.2	47.81	47.55	31.8	48,005	0.07%	大買/大賣/
2024/04/12	113.6	49.13	125	49.38	48.50	-11.4	49,431	-0.02%	大買/大賣/
2024/04/11	46.5	50.16	42.1	47.83	51.00	4.4	48,813	0.01%
2024/04/10	1.5	47.36	8	47.57	47.15	-6.5	48,425	-0.01%
2024/04/09	1.1	46.75	55	46.67	46.80	-53.9	49,057	-0.11%
2024/04/08	28.1	45.87	10	46.10	46.05	18.1	50,667	0.04%
2024/04/03	13	46.12	0.1	46.60	46.10	12.9	52,684	0.02%
2024/04/01	0	46.45	1	47.00	46.30	-1	58,445	0.00%
2024/03/29	8.1	46.83	3	46.63	46.80	5.1	60,482	0.01%
2024/03/28	1.3	46.66	6.3	46.71	46.65	-5	62,163	-0.01%
2024/03/27	0	0.00	0	46.30	46.35	0	63,078	0.00%
2024/03/26	1	45.55	154.1	46.40	45.90	-153.1	64,759	-0.24%	大賣/鉅額交易
2024/03/25	169	46.45	13.2	46.47	46.50	155.8	67,318	0.23%	大買/鉅額交易
2024/03/22	82.2	46.73	64.1	46.64	45.95	18.2	68,500	0.03%
2024/03/21	10.1	45.90	18	46.06	46.25	-7.9	67,717	-0.01%
2024/03/20	5	45.94	4	46.00	45.90	1	67,625	0.00%
2024/03/19	4.1	45.15	1	45.15	45.15	3.1	67,501	0.00%
2024/03/18	14.1	45.30	0	0.00	45.85	14.1	67,544	0.02%
2024/03/15	8	46.09	2	46.13	45.85	6	67,351	0.01%
2024/03/13	2.4	46.95	38	46.67	46.50	-35.7	66,791	-0.05%
2024/03/12	79.3	46.71	65	46.38	47.05	14.3	66,219	0.02%
2024/03/11	4	44.86	4	44.95	44.85	0	65,533	0.00%
2024/03/08	31	44.76	11	45.05	44.50	20	65,564	0.03%
2024/03/07	17	45.33	54	45.17	45.00	-37	65,514	-0.06%
2024/03/06	3.2	45.44	4	45.41	45.35	-0.8	65,757	0.00%
2024/03/05	49	45.75	48	45.82	45.90	1	67,000	0.00%
2024/03/04	33.1	46.80	30.1	46.99	45.85	3	67,670	0.00%
2024/03/01	2	45.70	5	45.75	46.00	-3	67,311	0.00%
2024/02/29	10	45.12	0	0.00	45.15	10	67,885	0.01%
2024/02/27	27	46.47	30.2	46.29	45.50	-3.2	67,753	0.00%
2024/02/26	8	46.05	16	45.94	45.80	-8	67,961	-0.01%
2024/02/23	37	46.75	29.3	46.44	45.75	7.7	68,310	0.01%
2024/02/22	41	47.56	145.2	47.51	46.85	-104.2	68,397	-0.15%	大賣/鉅額交易
2024/02/21	7	47.05	11	47.06	47.25	-4	67,928	-0.01%
2024/02/20	16	47.21	20	47.52	47.40	-4	67,678	-0.01%
2024/02/19	95.5	47.73	71	47.91	47.40	24.5	67,310	0.04%
2024/02/16	161.2	48.90	37	48.70	48.65	124.2	66,138	0.19%	大買/鉅額交易
2024/02/15	2	45.50	14	45.88	46.00	-12	64,378	-0.02%
2024/02/05	1	46.30	1	46.35	46.30	0	63,883	0.00%
2024/02/02	21	46.62	3	47.20	45.95	18	63,842	0.03%
2024/02/01	3	46.22	4	46.40	46.65	-1	63,440	0.00%
2024/01/31	2	46.10	5	46.35	46.05	-3	63,363	0.00%
2024/01/30	0.5	47.15	0	0.00	47.15	0.5	63,011	0.00%
2024/01/29	2.5	45.79	8	46.35	46.80	-5.5	62,674	-0.01%
2024/01/26	8	46.22	7	45.86	45.70	1	62,502	0.00%
2024/01/25	68	47.38	17	47.37	47.60	51	61,620	0.08%
2024/01/24	9	48.01	3	48.03	47.35	6	61,086	0.01%
2024/01/23	3	46.62	3	46.48	47.20	0	59,932	0.00%
2024/01/22	26	47.17	19	46.78	46.75	7	59,384	0.01%
2024/01/19	5	45.64	2	45.60	45.95	3	58,150	0.01%
2024/01/18	4	45.53	6	45.35	45.00	-2	57,405	0.00%
2024/01/17	3	45.48	1	45.24	44.75	2	56,682	0.00%
2024/01/16	2	45.95	8	46.54	45.70	-6	55,827	-0.01%
2024/01/15	12	46.96	10	46.58	46.25	2	54,900	0.00%
2024/01/12	2	47.10	2	47.45	47.00	0	54,194	0.00%
2024/01/11	12	48.25	2	47.40	48.40	10	52,960	0.02%
2024/01/10	5.1	47.44	0	47.30	47.20	5.1	52,393	0.01%
2024/01/09	27	48.36	31	48.54	47.80	-4	51,543	-0.01%
2024/01/08	86	49.67	81	48.82	48.45	5	49,739	0.01%
2024/01/05	30	48.84	29	48.86	48.25	1	47,699	0.00%
2024/01/04	26.1	49.81	17.5	49.93	49.00	8.6	46,353	0.02%
2024/01/03	7	50.60	7	50.84	50.40	0	45,139	0.00%
2024/01/02	7	52.31	32.1	51.79	52.30	-25.1	43,601	-0.06%
2023/12/29	13	54.30	10.1	53.52	53.80	2.9	41,984	0.01%
2023/12/28	41	54.52	39	54.59	54.00	2	40,026	0.00%
2023/12/27	26	52.91	36.5	52.96	54.20	-10.5	36,916	-0.03%
2023/12/26	31.1	49.25	47.2	49.22	50.60	-16.1	34,294	-0.05%
2023/12/25	46.3	48.35	18.1	48.86	49.00	28.2	32,111	0.09%
2023/12/22	29	44.69	42.1	44.34	45.30	-13.1	30,108	-0.04%
2023/12/21	24	44.04	33.1	43.98	44.65	-9.1	28,900	-0.03%
2023/12/20	18.2	43.18	19.1	44.36	44.60	-0.9	26,973	0.00%
2023/12/19	100.1	39.72	90.2	39.92	40.70	9.9	23,896	0.04%
2023/12/18	15	38.90	6	39.03	38.90	9	22,166	0.04%
2023/12/15	4	37.10	1	37.15	37.00	3	21,407	0.01%
2023/12/14	0	0.00	23	37.31	37.30	-23	21,252	-0.11%
2023/12/13	3	37.15	9.1	37.11	37.05	-6.1	21,002	-0.03%
2023/12/11	0	0.00	3.1	35.70	35.75	-3.1	20,546	-0.02%
2023/12/08	0.1	35.15	0	0.00	35.20	0.1	20,423	0.00%
2023/12/07	2.1	35.10	2	34.85	34.85	0.1	20,366	0.00%
2023/12/06	0	0.00	3	35.12	35.10	-3	20,439	-0.01%
2023/12/05	2	34.20	0	0.00	34.30	2	20,292	0.01%
2023/12/01	3	34.80	1.2	34.71	34.85	1.8	20,171	0.01%
2023/11/30	3	34.70	1	35.20	35.20	2	19,913	0.01%
2023/11/29	1	34.75	1	35.10	35.35	0	18,575	0.00%
2023/11/28	2	34.78	1	35.15	34.80	1	17,777	0.01%
2023/11/27	2	34.70	1	35.20	35.20	1	17,578	0.01%
2023/11/24	3	34.42	2	34.83	35.50	1	16,844	0.01%
2023/11/23	0	0.00	1	35.05	35.15	-1	16,121	-0.01%
2023/11/22	20.2	34.87	0	0.00	34.80	20.2	15,891	0.13%
2023/11/21	0	0.00	2	35.35	35.65	-2	15,694	-0.01%
2023/11/20	0	0.00	0	34.35	34.55	0	15,468	0.00%
2023/11/17	3	34.18	0	0.00	34.15	3	15,555	0.02%
2023/11/16	1	34.35	118	34.40	34.50	-117	15,680	-0.75%	大賣/鉅額交易
2023/11/15	1.8	34.81	0	0.00	34.50	1.8	15,902	0.01%
2023/11/14	0	0.00	3	34.68	35.05	-3	16,116	-0.02%
2023/11/13	5.2	33.80	399.1	33.72	33.80	-393.9	16,377	-2.41%	大賣/鉅額交易
2023/11/10	35	34.29	6	34.25	34.15	29	16,500	0.18%
2023/11/08	0	0.00	2	35.03	35.20	-2	16,728	-0.01%
2023/11/07	1.1	34.50	24	34.47	34.55	-22.9	16,693	-0.14%
2023/11/06	4	34.78	6	34.75	34.75	-2	17,010	-0.01%
2023/11/03	47	34.75	25	34.30	34.35	22	17,369	0.13%
2023/11/02	352	34.53	22	34.36	34.65	330	17,523	1.88%	大買/鉅額交易
2023/11/01	1	33.75	2	33.80	33.70	-1	17,844	-0.01%
2023/10/31	6	34.45	0	0.00	34.10	6	18,018	0.03%
2023/10/30	12.1	34.64	12	34.75	34.65	0.1	18,345	0.00%
2023/10/27	16	35.22	16.1	35.65	35.10	-0.1	18,493	0.00%
2023/10/26	0	35.45	1	35.50	35.30	-1	18,991	-0.01%
2023/10/25	25	35.72	19	36.06	35.60	6	19,250	0.03%
2023/10/24	2.1	35.20	7.1	35.41	35.65	-5.1	19,628	-0.03%
2023/10/23	0.2	34.92	0	0.00	34.80	0.2	19,840	0.00%
2023/10/20	3	34.55	97.7	34.35	35.20	-94.7	20,668	-0.46%
2023/10/19	2	34.98	0	0.00	35.30	2	21,701	0.01%
2023/10/18	31.1	35.37	0	0.00	35.60	31.1	22,237	0.14%
2023/10/16	1	36.10	17	36.40	36.15	-16	24,254	-0.07%
2023/10/13	1.2	36.48	0.7	36.50	36.35	0.5	26,934	0.00%
2023/10/12	100	37.26	13	37.20	37.30	87	28,169	0.31%
2023/10/11	2.5	36.89	0	0.00	36.80	2.5	28,632	0.01%
2023/10/05	5	37.15	5	37.40	37.40	0	29,107	0.00%
2023/10/04	1	36.15	0	0.00	36.35	1	29,153	0.00%
2023/10/03	0	0.00	21.1	37.47	37.25	-21.1	29,160	-0.07%
2023/10/02	0.1	37.00	14	37.14	37.15	-13.9	28,966	-0.05%
2023/09/28	11	36.35	0	0.00	36.30	11	28,908	0.04%
2023/09/27	0	0.00	10	36.55	36.85	-10	28,880	-0.03%
2023/09/25	1	36.75	11	36.80	36.65	-10	29,155	-0.03%
2023/09/22	12	36.60	15	36.51	36.70	-3	29,375	-0.01%
2023/09/21	18	36.36	0.1	36.35	36.35	17.9	29,661	0.06%
2023/09/20	140.1	37.01	2	36.85	36.60	138.1	29,877	0.46%	大買/鉅額交易
2023/09/19	4	37.11	1	36.95	36.85	3	30,024	0.01%
2023/09/18	4	37.30	1	37.30	37.10	3	30,633	0.01%
2023/09/15	1	38.05	0	0.00	37.95	1	31,275	0.00%
2023/09/14	0	0.00	5	37.76	37.80	-5	31,797	-0.02%
2023/09/13	0	37.25	5	37.15	37.05	-5	32,776	-0.02%
2023/09/11	5	37.18	2	37.05	37.05	3	34,085	0.01%
2023/09/08	0	0.00	2	38.00	37.60	-2	34,227	-0.01%
2023/09/07	1	38.00	4	38.40	38.00	-3	34,428	-0.01%
2023/09/06	0	0.00	6	38.08	38.10	-6	34,547	-0.02%
2023/09/05	2	38.23	2	38.30	38.30	0	35,103	0.00%
2023/09/04	5.1	36.83	3	37.13	37.45	2.1	35,240	0.01%
2023/08/31	1	35.55	1	36.00	36.60	0	35,819	0.00%
2023/08/30	0	0.00	0.1	36.40	36.40	-0.1	36,357	0.00%
2023/08/28	2	35.23	1	35.60	35.75	1	38,088	0.00%
2023/08/25	5	36.60	4	36.45	36.25	1	38,075	0.00%
2023/08/24	16	38.42	23	38.00	38.00	-7	37,856	-0.02%
2023/08/23	0	0.00	1	37.70	37.70	-1	37,610	0.00%
2023/08/22	15	38.50	4	37.79	37.60	11	37,597	0.03%
2023/08/21	30	38.42	33	38.05	37.95	-3	37,491	-0.01%
2023/08/18	8	38.37	7	37.75	37.40	1	37,269	0.00%
2023/08/17	15.1	38.15	10.1	38.27	38.55	5	37,019	0.01%
2023/08/16	4	37.49	79	37.20	37.70	-75	36,644	-0.20%
2023/08/15	3.1	37.01	5	37.25	37.05	-1.9	36,648	-0.01%
2023/08/14	1	36.05	12	36.03	36.20	-11	36,458	-0.03%
2023/08/10	2	36.48	0	0.00	35.85	2	36,276	0.01%
2023/08/09	1	36.90	1	37.15	36.90	0	36,050	0.00%
2023/08/08	1	36.45	7.1	36.57	36.70	-6.1	35,944	-0.02%
2023/08/07	2.1	35.85	4	35.93	36.20	-2	35,735	-0.01%
2023/08/04	1	35.00	8.1	35.09	34.80	-7.1	35,442	-0.02%
2023/08/02	8	33.81	1	34.90	33.95	7	35,183	0.02%
2023/08/01	3	34.37	2.5	35.16	34.60	0.5	34,950	0.00%
2023/07/31	6	35.73	6	34.60	35.00	0	35,385	0.00%
2023/07/28	3.1	35.43	4.2	35.75	35.75	-1.2	35,027	0.00%
2023/07/27	7	36.16	6	36.09	35.85	1	34,814	0.00%
2023/07/26	3.4	36.77	7.1	36.81	36.80	-3.7	34,530	-0.01%
2023/07/25	6.1	37.49	16	37.49	37.05	-9.9	34,630	-0.03%
2023/07/24	10.3	37.05	11	37.27	37.05	-0.7	33,963	0.00%
2023/07/21	19	34.67	12	35.38	35.40	7	33,023	0.02%
2023/07/20	24	35.45	22	35.65	35.30	2	32,626	0.01%
2023/07/19	54.1	37.91	48.1	39.29	36.30	6	32,029	0.02%
2023/07/18	65	40.03	50	39.71	40.30	15	30,405	0.05%
2023/07/17	17.1	35.74	2	35.50	37.50	15.1	27,760	0.05%
2023/07/14	10.1	32.56	3	33.59	34.10	7	26,577	0.03%
2023/07/13	6	33.49	18.6	33.74	33.15	-12.6	26,055	-0.05%
2023/07/12	23	33.42	27	33.20	33.25	-4	25,515	-0.02%
2023/07/11	32	33.17	8	33.24	33.25	24	25,373	0.09%
2023/07/10	1	32.50	1	32.60	32.20	0	25,123	0.00%
2023/07/06	1	32.00	0	0.00	31.95	1	25,040	0.00%
2023/07/05	0	0.00	3	32.00	31.95	-3	24,911	-0.01%
2023/07/04	5	31.83	0	0.00	31.70	5	24,786	0.02%
2023/07/03	0	0.00	1	31.90	31.75	-1	24,736	0.00%
2023/06/30	5	31.30	0	0.00	31.35	5	24,629	0.02%
2023/06/29	10	31.95	1	32.25	32.05	9	24,446	0.04%
2023/06/28	1	33.80	0	0.00	33.55	1	24,322	0.00%
2023/06/26	1	33.75	2	33.93	34.00	-1	23,764	0.00%
2023/06/21	20	33.10	27	33.26	33.70	-7	23,125	-0.03%
2023/06/20	6	32.36	5	32.57	32.65	1	22,450	0.00%
2023/06/19	44	32.09	34	32.32	31.85	10	21,879	0.05%
2023/06/16	16	33.87	42	34.08	33.35	-26	20,873	-0.12%
2023/06/15	30	33.58	2	33.45	33.45	28	19,677	0.14%
2023/06/14	2	33.38	0.1	33.45	33.35	1.9	20,014	0.01%
2023/06/12	10	33.64	5	33.53	33.55	5	19,509	0.03%
2023/06/09	1.1	34.76	4.4	34.48	34.20	-3.4	19,198	-0.02%
2023/06/08	2	33.55	1	33.35	33.75	1	18,551	0.01%
2023/06/07	7	32.52	7	32.85	32.95	0	18,146	0.00%
2023/06/06	8	32.31	7	32.24	32.25	1	17,765	0.01%
2023/06/05	21	33.48	10	33.04	33.10	11	17,333	0.06%
2023/06/02	11	32.32	34.1	32.83	33.95	-23.1	16,220	-0.14%
2023/05/31	0	0.00	3	30.67	30.85	-3	14,199	-0.02%
2023/05/29	2	31.10	2.1	30.90	31.05	-0.1	13,730	0.00%
2023/05/25	1	30.75	0	0.00	30.95	1	13,509	0.01%
2023/05/24	1	30.20	1	30.80	30.80	0	13,388	0.00%
2023/05/22	0	0.00	2	30.88	30.95	-2	12,982	-0.02%
2023/05/19	0	0.00	5	30.36	30.70	-5	12,731	-0.04%
2023/05/18	0	0.00	4	30.08	30.10	-4	12,518	-0.03%
2023/05/17	1	29.90	2	30.05	30.05	-1	12,385	-0.01%
2023/05/15	1	29.60	4	29.60	29.60	-3	12,255	-0.02%
2023/05/12	5	30.02	7	30.17	30.20	-2	12,121	-0.02%
2023/05/11	1	29.50	14	29.54	29.60	-13	11,788	-0.11%
2023/05/08	0	0.00	0.1	28.90	28.90	-0.1	11,530	0.00%
2023/05/05	19	28.63	11	28.15	28.20	8	11,420	0.07%
2023/05/04	0	0.00	5	30.20	30.35	-5	10,840	-0.05%
2023/05/03	0.1	30.65	3	30.70	30.75	-2.9	10,762	-0.03%
2023/05/02	2.2	30.28	2	30.60	30.65	0.2	10,836	0.00%
2023/04/28	10	29.90	21.1	30.07	30.25	-11.1	10,854	-0.10%
2023/04/25	2	29.23	1	29.05	29.00	1	10,076	0.01%
2023/04/17	0	0.00	1	29.35	29.40	-1	9,086	-0.01%
2023/04/14	0	0.00	2	28.95	28.95	-2	8,953	-0.02%
2023/04/12	0	29.10	0	0.00	29.15	0	8,941	0.00%
2023/04/11	0	0.00	0	28.90	28.95	0	8,865	0.00%
2023/03/31	0	0.00	15	28.50	28.15	-15	8,543	-0.18%
2023/03/29	0	0.00	2.1	28.15	28.30	-2.1	8,479	-0.02%
2023/03/28	0	27.75	1	27.84	27.75	-1	8,350	-0.01%
2023/03/27	2	27.98	3.2	27.93	27.95	-1.2	8,430	-0.01%
2023/03/24	0	0.00	1	27.85	28.00	-1	8,554	-0.01%
2023/03/23	2	27.83	0	0.00	27.95	2	8,479	0.02%
2023/03/22	2.2	27.75	1	27.75	27.75	1.2	8,458	0.01%
2023/03/21	0	0.00	1	27.15	27.30	-1	8,483	-0.01%
2023/03/20	1	26.80	1	26.95	27.05	0	8,431	0.00%
2023/03/17	0	0.00	2.4	26.88	27.00	-2.4	8,296	-0.03%
2023/03/15	1	25.55	6	25.58	25.70	-5	7,772	-0.06%
2023/03/13	1	25.35	2	25.70	25.70	-1	8,132	-0.01%
2023/03/10	0	0.00	0.2	25.85	25.80	-0.2	8,030	0.00%
2023/03/08	0	0.00	1	25.90	25.90	-1	8,120	-0.01%
2023/03/07	0	0.00	20	25.80	25.85	-20	8,156	-0.25%
2023/03/03	7	25.69	0	0.00	25.65	7	8,192	0.09%
2023/03/01	2	25.45	0	0.00	25.50	2	8,276	0.02%
2023/02/24	13	25.66	0	0.00	25.35	13	8,331	0.16%
2023/02/22	0	0.00	16	25.33	25.80	-16	8,396	-0.19%
2023/02/20	0	0.00	2	25.70	25.70	-2	8,673	-0.02%
2023/02/15	0	0.00	2	25.35	25.45	-2	9,175	-0.02%
2023/02/14	0	0.00	9	25.50	25.35	-9	9,252	-0.10%
2023/02/13	1	25.30	0	0.00	25.35	1	9,357	0.01%
2023/02/10	1	25.25	0	0.00	25.15	1	9,502	0.01%
2023/02/06	6	25.10	0	0.00	25.00	6	9,915	0.06%
2023/02/02	17	24.86	0	0.00	24.95	17	9,763	0.17%
2023/02/01	2	24.63	0	0.00	25.00	2	9,696	0.02%
2023/01/17	0	0.00	1	24.50	24.50	-1	9,362	-0.01%
2023/01/16	1	24.10	0	0.00	24.15	1	9,333	0.01%
2023/01/13	0	0.00	1	24.10	24.05	-1	9,403	-0.01%
2023/01/10	1.1	24.05	0	0.00	24.00	1.1	9,827	0.01%
2023/01/05	1	24.00	3	24.02	24.00	-2	10,073	-0.02%
2022/12/30	0	0.00	0.5	23.60	23.55	-0.5	10,273	0.00%
2022/12/20	0	0.00	10	23.05	22.70	-10	11,472	-0.09%
2022/12/07	2	23.35	0	0.00	23.35	2	11,772	0.02%
2022/12/06	0	0.00	1	23.55	23.45	-1	11,753	-0.01%
2022/11/21	2	24.53	2	24.45	24.50	0	12,190	0.00%
2022/11/18	1	25.00	4	24.98	25.05	-3	12,113	-0.02%
2022/11/16	0	0.00	1	24.50	24.55	-1	12,090	-0.01%
2022/11/14	10	24.55	1	24.65	24.70	9	12,240	0.07%
2022/11/11	0	0.00	2	24.30	24.60	-2	11,985	-0.02%
2022/11/10	1	24.20	5	24.10	24.20	-4	11,821	-0.03%
2022/11/07	0	0.00	5	23.83	24.20	-5	11,679	-0.04%
2022/11/04	1	22.30	0	0.00	22.70	1	11,381	0.01%
2022/11/02	2	22.40	0	0.00	22.45	2	11,455	0.02%
2022/10/28	0.2	21.80	0	0.00	21.70	0.2	11,943	0.00%
2022/10/21	1	21.65	1	21.80	21.80	0	12,188	0.00%
2022/10/20	0.1	21.70	0	0.00	22.40	0.1	12,216	0.00%
2022/10/18	1	21.85	1	22.30	22.45	0	12,255	0.00%
2022/10/11	1	21.51	0	0.00	21.50	1	13,115	0.01%
2022/10/07	0	0.00	1	21.85	21.80	-1	13,152	-0.01%
2022/10/06	1	22.35	0	0.00	22.40	1	13,319	0.01%
2022/10/05	1	22.65	2.5	22.59	22.65	-1.5	13,448	-0.01%
2022/09/30	0	0.00	15	21.60	21.90	-15	13,466	-0.11%
2022/09/28	0.1	21.15	0	0.00	21.15	0.1	13,474	0.00%
2022/09/27	1.1	21.33	1	21.70	21.60	0.1	13,516	0.00%
2022/09/26	0.1	21.35	0	0.00	21.35	0.1	13,724	0.00%
2022/09/23	0.1	22.10	1	22.10	22.10	-0.9	13,850	-0.01%
2022/09/22	0.1	22.05	0	0.00	22.05	0.1	14,456	0.00%
2022/09/21	0	0.00	1	22.10	22.10	-1	14,740	-0.01%
2022/09/19	0.1	21.70	0	0.00	21.80	0.1	14,968	0.00%
2022/09/16	1	21.75	0	0.00	21.70	1	15,026	0.01%
2022/09/14	0.2	22.00	0	0.00	21.85	0.2	14,906	0.00%
2022/09/12	0	0.00	2	22.15	22.20	-2	15,001	-0.01%
2022/08/29	1	21.85	0	0.00	21.85	1	15,487	0.01%
2022/08/26	0	0.00	1	22.30	22.40	-1	15,373	-0.01%
2022/08/25	5	22.20	0	0.00	22.20	5	15,417	0.03%
2022/08/22	0	0.00	1	22.60	22.50	-1	16,517	-0.01%
2022/08/19	0	0.00	40	22.05	22.15	-40	16,406	-0.24%
2022/08/16	0	0.00	0.6	22.20	22.15	-0.6	16,872	0.00%
2022/08/12	1	21.80	0	0.00	22.00	1	17,177	0.01%
2022/08/11	0	0.00	2	22.00	21.95	-2	17,193	-0.01%
2022/08/10	2	21.88	0	0.00	21.75	2	17,253	0.01%
2022/08/08	10	22.30	10	22.35	22.45	0	17,383	0.00%
2022/08/03	0.5	22.00	0	0.00	22.05	0.5	17,438	0.00%
2022/07/29	0	0.00	2	22.65	22.60	-2	17,637	-0.01%
2022/07/26	2	22.65	0	0.00	22.60	2	17,523	0.01%
2022/07/21	0	0.00	11	21.92	22.30	-11	17,357	-0.06%
2022/07/20	10	22.10	0	0.00	22.05	10	17,272	0.06%
2022/07/18	3	21.80	0	0.00	21.55	3	17,135	0.02%
2022/07/11	1	21.75	0	0.00	21.60	1	16,581	0.01%
2022/07/05	1	21.05	0	0.00	21.10	1	16,360	0.01%
2022/07/04	0	0.00	3	21.00	21.05	-3	16,302	-0.02%
2022/07/01	20	21.38	0	0.00	20.95	20	16,323	0.12%
2022/06/30	22	21.79	0	0.00	21.70	22	16,202	0.14%
2022/06/24	2	26.20	0	0.00	26.00	2	14,983	0.01%
2022/06/22	1	26.40	0	0.00	26.35	1	14,958	0.01%
2022/06/20	1	26.10	0	0.00	26.00	1	15,110	0.01%
2022/06/16	0	0.00	3	27.35	27.00	-3	15,100	-0.02%
2022/06/15	1	27.30	0	0.00	27.20	1	15,461	0.01%
2022/06/13	1	27.40	0	0.00	27.40	1	15,968	0.01%
2022/06/10	1	27.95	10	28.00	27.95	-9	15,936	-0.06%
2022/06/08	1	28.60	0	0.00	28.55	1	15,768	0.01%
2022/06/06	1	29.10	1	29.10	29.00	0	15,801	0.00%
2022/06/02	1	29.00	0	0.00	29.05	1	16,040	0.01%
2022/06/01	0	0.00	4	29.30	29.10	-4	16,342	-0.02%
2022/05/31	13	29.38	0	0.00	29.10	13	16,348	0.08%
2022/05/30	0	0.00	1	29.00	29.00	-1	15,549	-0.01%
2022/05/27	0	0.00	2	28.58	28.60	-2	15,414	-0.01%
2022/05/25	0	0.00	2.3	27.97	28.00	-2.3	15,938	-0.01%
2022/05/24	0.3	27.35	0	0.00	27.30	0.3	16,145	0.00%
2022/05/23	3	27.77	1	27.75	27.85	2	15,916	0.01%
2022/05/20	1	28.05	1	28.45	27.75	0	15,983	0.00%
2022/05/19	1	28.15	0	0.00	28.15	1	15,830	0.01%
2022/05/18	0	0.00	1	28.90	28.85	-1	15,992	-0.01%
2022/05/17	0	0.00	4	28.40	28.55	-4	16,185	-0.02%
2022/05/16	0	0.00	1	28.70	28.70	-1	16,149	-0.01%
2022/05/13	0	0.00	0.5	28.00	28.35	-0.5	16,047	0.00%
2022/05/12	0.5	27.45	0	0.00	27.35	0.5	15,797	0.00%
2022/05/11	0	0.00	1	28.05	28.05	-1	15,768	-0.01%
2022/05/10	0	0.00	3.5	27.59	28.00	-3.5	15,708	-0.02%
2022/05/09	0.5	27.50	1	27.50	27.45	-0.5	15,697	0.00%
2022/05/06	0	0.00	1	28.10	28.25	-1	15,722	-0.01%
2022/05/05	1	28.75	0	0.00	28.55	1	15,754	0.01%
2022/05/03	0	0.00	1	27.70	28.00	-1	16,052	-0.01%
2022/04/29	1	27.65	0	0.00	27.60	1	16,326	0.01%
2022/04/28	1	27.10	1	27.15	27.70	0	16,666	0.00%
2022/04/26	1	27.20	0	0.00	27.45	1	16,642	0.01%
2022/04/25	2.1	27.25	2	27.15	27.10	0.1	16,637	0.00%
2022/04/22	1	27.90	0	0.00	27.90	1	16,405	0.01%
2022/04/21	1	28.15	0	0.00	28.10	1	16,371	0.01%
2022/04/18	4	28.21	0	0.00	28.40	4	16,355	0.02%
2022/04/15	4	28.18	0	0.00	28.10	4	16,347	0.02%
2022/04/13	1	28.35	0	0.00	28.40	1	16,625	0.01%
2022/04/12	0.7	28.35	0	0.00	28.10	0.7	17,147	0.00%
2022/04/11	12	28.77	0.2	29.20	28.85	11.8	17,054	0.07%
2022/04/08	10	28.70	2	28.75	29.00	8	17,124	0.05%
2022/04/07	0.5	28.90	0	0.00	28.30	0.5	17,248	0.00%
2022/04/06	2	29.30	0	0.00	29.30	2	16,977	0.01%
2022/04/01	1	29.65	0	0.00	29.65	1	16,911	0.01%
2022/03/30	0	0.00	3	30.23	30.25	-3	16,806	-0.02%
2022/03/22	7	30.45	52	30.50	30.60	-45	17,285	-0.26%
2022/03/21	0	0.00	3	30.35	30.30	-3	17,297	-0.02%
2022/03/18	0	0.00	2	29.95	30.30	-2	17,409	-0.01%
2022/03/17	0	0.00	3	29.55	29.65	-3	17,130	-0.02%
2022/03/16	0	0.00	4	29.51	29.70	-4	16,828	-0.02%
2022/03/15	0	0.00	9	29.00	29.05	-9	16,838	-0.05%
2022/03/14	2	28.65	0	0.00	29.25	2	17,196	0.01%
2022/03/11	0	0.00	1	28.80	28.80	-1	17,680	-0.01%
2022/03/10	0	0.00	1.3	28.31	28.55	-1.3	18,467	-0.01%
2022/03/09	1	27.00	0	0.00	27.55	1	19,983	0.01%
2022/03/08	1	27.00	0	0.00	27.20	1	20,125	0.00%
2022/03/07	6	27.51	1	27.35	27.55	5	20,574	0.02%
2022/03/04	3	28.72	0	0.00	28.70	3	21,344	0.01%
2022/03/02	0	0.00	5	29.00	29.05	-5	21,585	-0.02%
2022/03/01	1	29.05	0	0.00	29.10	1	21,695	0.00%
2022/02/25	3	28.65	3	28.60	28.80	0	21,658	0.00%
2022/02/24	3	28.97	0	0.00	28.90	3	21,114	0.01%
2022/02/22	0	0.00	4	29.66	29.70	-4	21,035	-0.02%
2022/02/21	1	30.00	2	30.20	30.15	-1	20,922	0.00%
2022/02/18	3	29.60	0	0.00	30.05	3	20,944	0.01%
2022/02/17	0	0.00	3	29.63	29.90	-3	20,761	-0.01%
2022/02/14	1	28.50	0	0.00	28.60	1	20,458	0.00%
2022/02/11	1	28.80	0	0.00	28.85	1	20,402	0.00%
2022/02/10	0	0.00	3	29.12	29.10	-3	20,500	-0.01%
2022/02/09	3	28.79	0	0.00	28.85	3	20,550	0.01%
2022/02/08	1	28.75	0	0.00	28.75	1	20,599	0.00%
2022/02/07	0	0.00	3	28.57	28.90	-3	20,777	-0.01%
2022/01/26	2	28.45	0	0.00	28.35	2	20,693	0.01%
2022/01/25	5	28.67	20	28.80	28.50	-15	20,611	-0.07%
2022/01/24	1	29.25	5	29.16	29.45	-4	20,243	-0.02%
2022/01/21	0	0.00	2	29.35	29.50	-2	20,024	-0.01%
2022/01/20	3	30.48	0	0.00	30.50	3	19,623	0.02%
2022/01/19	1	30.70	4	30.71	30.70	-3	19,579	-0.02%
2022/01/18	1	30.60	0	0.00	30.50	1	19,477	0.01%
2022/01/17	0	0.00	1	30.20	30.45	-1	19,351	-0.01%
2022/01/14	2	30.33	2	30.30	30.35	0	19,501	0.00%
2022/01/13	1	30.45	3	30.60	30.60	-2	19,878	-0.01%
2022/01/11	2	30.25	2	30.38	30.45	0	20,198	0.00%
2022/01/10	2	30.18	1	30.10	30.25	1	20,199	0.00%
2022/01/07	1	30.00	4	30.16	30.10	-3	20,249	-0.01%
2022/01/06	2	30.45	4	30.41	30.45	-2	20,079	-0.01%
2022/01/05	2	31.05	3.7	30.71	31.05	-1.7	19,804	-0.01%
2022/01/04	0	0.00	1	30.25	30.25	-1	19,260	-0.01%
2022/01/03	0	0.00	1	30.30	30.10	-1	19,172	-0.01%
2021/12/30	0	0.00	5	30.37	30.45	-5	19,087	-0.03%
2021/12/29	0	0.00	4	30.18	30.15	-4	18,980	-0.02%
2021/12/28	0	0.00	1	30.15	30.15	-1	19,000	-0.01%
2021/12/24	1	29.85	0	0.00	29.85	1	19,192	0.01%
2021/12/20	0	0.00	7	30.05	30.05	-7	19,120	-0.04%
2021/12/17	0	0.00	1	30.00	30.00	-1	19,003	-0.01%
2021/12/16	0	0.00	2	29.50	29.65	-2	18,754	-0.01%
2021/12/14	6	28.69	7	28.85	28.75	-1	18,900	-0.01%
2021/12/13	11	29.32	1	29.40	29.20	10	18,773	0.05%
2021/12/10	4	29.90	23.2	29.84	29.75	-19.2	18,637	-0.10%
2021/12/09	3.1	30.15	0	0.00	30.00	3.1	18,531	0.02%
2021/12/08	1	29.95	1	29.95	29.90	0	18,178	0.00%
2021/12/07	2	30.73	2	30.25	30.30	0	17,659	0.00%
2021/12/06	8	29.99	21	30.18	29.75	-13	17,088	-0.08%
2021/12/03	41	29.74	35	29.23	30.15	6	16,450	0.04%
2021/12/02	0	0.00	5	28.12	28.10	-5	14,780	-0.03%
2021/12/01	5	27.84	1	28.20	28.10	4	14,453	0.03%
2021/11/30	3	28.80	3	28.83	27.70	0	13,765	0.00%
2021/11/29	2	27.78	18	27.45	27.80	-16	12,761	-0.13%
2021/11/26	9	27.91	1	27.45	27.45	8	12,576	0.06%
2021/11/25	3	27.70	4	27.98	27.90	-1	12,391	-0.01%
2021/11/24	3	27.35	4	27.28	27.45	-1	12,229	-0.01%
2021/11/23	2	27.00	0	0.00	26.85	2	12,198	0.02%
2021/11/22	1	27.20	0	0.00	27.00	1	12,251	0.01%
2021/11/19	6	27.68	7	27.61	27.65	-1	12,030	-0.01%
2021/11/18	1	27.25	1	27.40	27.55	0	11,955	0.00%
2021/11/17	1	27.30	0	0.00	27.25	1	11,841	0.01%
2021/11/16	0	0.00	2	27.23	27.20	-2	11,816	-0.02%
2021/11/15	4	27.00	1	26.95	27.00	3	11,945	0.03%
2021/11/12	1	26.75	5	26.72	26.80	-4	12,130	-0.03%
2021/11/11	2	26.70	54	26.60	26.50	-52	12,416	-0.42%
2021/11/10	3	26.75	0	0.00	26.60	3	12,721	0.02%
2021/11/09	0	0.00	2	26.75	26.80	-2	12,982	-0.02%
2021/11/05	7	26.19	3	26.27	26.20	4	13,270	0.03%
2021/11/04	1	26.85	5	27.09	26.55	-4	13,280	-0.03%
2021/11/03	2	26.40	0	0.00	26.45	2	13,223	0.02%
2021/11/02	6	26.33	3	26.17	26.20	3	13,522	0.02%
2021/10/28	1	26.25	0	0.00	26.30	1	15,207	0.01%
2021/10/27	4	26.39	3	26.42	26.40	1	15,369	0.01%
2021/10/26	2	26.55	3	26.70	26.70	-1	15,520	-0.01%
2021/10/25	1	26.30	0	0.00	26.40	1	15,614	0.01%
2021/10/22	1	26.45	0	0.00	26.25	1	15,768	0.01%
2021/10/21	1	26.30	4	26.38	26.95	-3	15,767	-0.02%
2021/10/20	2	25.81	4	26.10	26.30	-2	15,744	-0.01%
2021/10/18	1	25.15	3	25.28	25.30	-2	15,570	-0.01%
2021/10/15	7	24.96	0	0.00	25.15	7	15,657	0.04%
2021/10/14	0	0.00	1	24.80	24.80	-1	15,841	-0.01%
2021/10/13	0	0.00	1	24.55	24.55	-1	15,907	-0.01%
2021/10/12	1	24.40	5	24.55	24.55	-4	16,019	-0.02%
2021/10/08	1	24.70	3	24.65	24.65	-2	16,168	-0.01%
2021/10/07	0	0.00	2	24.53	24.60	-2	16,316	-0.01%
2021/10/06	0	0.00	1	23.95	23.95	-1	16,512	-0.01%
2021/10/05	0	0.00	1	23.80	23.80	-1	16,607	-0.01%
2021/10/04	1	24.00	4	23.85	23.85	-3	17,080	-0.02%
2021/10/01	1	24.30	0	0.00	24.40	1	17,134	0.01%
2021/09/28	1	24.90	0	0.00	25.10	1	17,096	0.01%
2021/09/27	1	24.80	1	24.95	25.10	0	17,265	0.00%
2021/09/22	1	24.65	0	0.00	24.65	1	18,388	0.01%
2021/09/17	0	0.00	1	24.80	25.20	-1	18,499	-0.01%
2021/09/16	3	24.48	0	0.00	24.45	3	18,298	0.02%
2021/09/15	0	0.00	20	24.60	24.65	-20	18,389	-0.11%
2021/09/14	23	25.03	3	24.90	24.75	20	18,494	0.11%
2021/09/10	0	0.00	1	25.10	25.05	-1	19,364	-0.01%
2021/09/09	1	24.95	1	24.85	24.95	0	19,723	0.00%
2021/09/08	3	24.72	0	0.00	24.50	3	19,836	0.02%
2021/09/07	2	24.85	0	0.00	25.20	2	19,987	0.01%
2021/09/03	0	0.00	3	25.27	25.30	-3	20,419	-0.01%
2021/09/02	2	25.08	0	0.00	24.90	2	20,695	0.01%
2021/09/01	0	0.00	1	25.45	25.60	-1	20,690	0.00%
2021/08/31	1	25.05	0	0.00	25.20	1	20,680	0.00%
2021/08/30	1	24.95	0	0.00	25.00	1	20,976	0.00%
2021/08/27	1	24.55	1	25.10	25.00	0	21,105	0.00%
2021/08/26	3	24.73	0	0.00	24.65	3	21,210	0.01%
2021/08/23	4	24.85	0	0.00	24.90	4	21,685	0.02%
2021/08/20	0	0.00	2	24.35	24.35	-2	21,919	-0.01%
2021/08/19	3	24.70	1.4	24.58	24.45	1.6	22,461	0.01%
2021/08/18	2	24.87	1	25.55	25.40	1	22,629	0.00%
2021/08/17	1	25.35	4	25.10	25.15	-3	22,652	-0.01%
2021/08/16	9	24.66	1	24.35	24.35	8	22,447	0.04%
2021/08/13	2	25.10	2	25.00	25.05	0	22,550	0.00%
2021/08/12	1	25.70	0	0.00	25.70	1	23,604	0.00%
2021/08/11	1	26.05	2	26.05	26.05	-1	24,122	0.00%
2021/08/10	2	26.75	0	0.00	26.60	2	24,619	0.01%
2021/08/09	5	27.04	121	27.10	27.00	-116	24,955	-0.46%	大賣/鉅額交易
2021/08/06	5	27.58	20	27.52	27.50	-15	25,101	-0.06%
2021/08/05	151	28.68	15	28.18	27.95	136	25,535	0.53%	大買/鉅額交易
2021/08/03	2	27.23	100	27.25	27.25	-98	25,663	-0.38%
2021/08/02	0.2	27.60	2	27.43	27.75	-1.8	26,025	-0.01%
2021/07/30	20	27.10	0	0.00	27.20	20	27,443	0.07%
2021/07/29	2	27.05	0	0.00	27.10	2	28,365	0.01%
2021/07/28	4	27.28	0	0.00	27.35	4	28,601	0.01%
2021/07/27	52	27.62	0	0.00	27.90	52	29,142	0.18%
2021/07/26	1	26.85	0	0.00	27.65	1	29,510	0.00%
2021/07/23	25	27.05	0	0.00	27.10	25	29,359	0.09%
2021/07/22	81	26.98	2	27.23	26.75	79	29,427	0.27%
2021/07/21	3	27.05	2	27.00	27.00	1	29,313	0.00%
2021/07/20	2	27.33	0	0.00	27.25	2	29,239	0.01%
2021/07/19	14	28.08	0	28.15	28.00	14	29,188	0.05%
2021/07/16	1	27.70	0	0.00	27.90	1	29,758	0.00%
2021/07/15	1	27.75	0	0.00	27.70	1	30,008	0.00%
2021/07/14	1	27.70	2	27.75	27.70	-1	30,509	0.00%
2021/07/13	1	28.15	0	0.00	28.20	1	31,107	0.00%
2021/07/12	0	0.00	1	28.55	28.55	-1	31,597	0.00%
2021/07/09	51	28.80	2	29.13	28.55	49	31,877	0.15%
2021/07/08	1	28.50	7	28.71	28.50	-6	31,975	-0.02%
2021/07/07	1	28.70	0	0.00	28.75	1	32,364	0.00%
2021/07/05	0	0.00	3	28.75	28.95	-3	32,801	-0.01%
2021/07/01	6	28.93	1	28.85	28.75	5	33,122	0.02%
2021/06/30	6	29.29	0	0.00	29.30	6	33,022	0.02%
2021/06/29	16	30.80	0.3	30.80	30.70	15.7	32,881	0.05%
2021/06/25	0	0.00	1	31.25	31.15	-1	32,601	0.00%
2021/06/24	0	0.00	1	30.80	30.85	-1	32,808	0.00%
2021/06/23	0	0.00	6	31.00	30.80	-6	33,642	-0.02%
2021/06/22	9	31.34	3	31.85	30.80	6	34,408	0.02%
2021/06/21	1	31.80	2	32.03	31.55	-1	34,320	0.00%
2021/06/17	1	31.80	4	31.75	31.60	-3	35,671	-0.01%
2021/06/16	1	31.80	7	31.57	31.70	-6	38,062	-0.02%
2021/06/15	4	31.08	0	0.00	30.90	4	39,181	0.01%
2021/06/11	5	31.20	0	0.00	31.30	5	39,198	0.01%
2021/06/09	4	31.21	0	0.00	31.05	4	39,127	0.01%
2021/06/08	1	31.35	1	31.55	31.65	0	39,270	0.00%
2021/06/07	0	0.00	7	31.45	31.35	-7	39,611	-0.02%
2021/06/04	6	32.08	0	0.00	32.10	6	39,500	0.02%
2021/06/03	4	31.76	11	32.00	32.15	-7	39,546	-0.02%
2021/06/02	2	31.88	1	31.80	31.55	1	39,721	0.00%
2021/05/31	1	31.80	0	0.00	31.90	1	40,016	0.00%
2021/05/28	8	31.84	5	31.89	31.80	3	39,887	0.01%
2021/05/27	7	31.47	2	31.40	31.60	5	39,876	0.01%
2021/05/26	3	31.90	11	31.70	32.15	-8	40,122	-0.02%
2021/05/25	4	31.44	11	31.34	31.35	-7	40,552	-0.02%
2021/05/24	3	31.00	0	0.00	31.05	3	40,772	0.01%
2021/05/21	14	31.46	11	30.82	30.90	3	40,877	0.01%
2021/05/20	28	31.58	12	32.18	30.65	16	40,827	0.04%
2021/05/19	10	30.36	16	30.13	30.30	-6	40,031	-0.01%
2021/05/18	16	29.63	10	29.57	29.70	6	39,668	0.02%
2021/05/17	0	0.00	6	27.96	28.25	-6	39,414	-0.02%
2021/05/14	2	29.75	1	29.30	29.35	1	39,540	0.00%
2021/05/13	8	30.09	11	29.80	29.90	-3	40,460	-0.01%
2021/05/12	6	31.34	10	30.66	31.45	-4	40,182	-0.01%
2021/05/11	5	33.48	10	34.00	33.30	-5	40,108	-0.01%
2021/05/10	9	34.57	9	34.76	35.20	0	40,688	0.00%
2021/05/07	23	34.46	6	34.45	34.15	17	42,911	0.04%
2021/05/06	0	0.00	6.1	34.85	35.00	-6.1	46,427	-0.01%
2021/05/05	0	0.00	2	33.00	31.85	-2	48,319	0.00%
2021/05/04	3	31.93	5	31.70	31.85	-2	48,039	0.00%
2021/04/29	5	34.87	4	34.70	34.30	1	47,090	0.00%
2021/04/28	7.7	34.55	1	34.60	34.60	6.7	47,154	0.01%
2021/04/27	0	0.00	2	34.55	34.65	-2	47,750	0.00%
2021/04/26	1	34.50	0	0.00	34.50	1	47,749	0.00%
2021/04/23	5	34.20	17	34.32	34.50	-12	47,807	-0.03%
2021/04/22	5	35.05	5	35.31	34.20	0	47,909	0.00%
2021/04/21	7	35.31	23	35.31	35.35	-16	47,621	-0.03%
2021/04/20	10	35.08	8	34.87	35.00	2	47,994	0.00%
2021/04/19	20	34.80	4.3	34.86	34.45	15.7	48,019	0.03%
2021/04/16	37	33.55	11	33.62	34.15	26	47,787	0.05%
2021/04/15	0.5	33.10	7	32.96	33.00	-6.5	48,237	-0.01%
2021/04/14	0	0.00	6	32.32	32.50	-6	48,047	-0.01%
2021/04/13	9	32.01	6.1	32.61	31.70	2.9	47,748	0.01%
2021/04/12	0	0.00	2.3	32.32	32.55	-2.3	47,671	0.00%
2021/04/09	3	32.02	2	32.18	32.10	1	47,505	0.00%
2021/04/08	0	0.00	19	32.40	32.50	-19	47,251	-0.04%
2021/04/07	11	32.37	3	32.25	31.85	8	46,973	0.02%
2021/04/06	1	31.70	1	31.80	31.75	0	46,721	0.00%
2021/04/01	2	31.55	2	31.55	31.65	0	46,607	0.00%
2021/03/31	1	31.45	9	31.38	31.45	-8	46,427	-0.02%
2021/03/30	0	0.00	2	31.45	31.60	-2	46,196	0.00%
2021/03/29	0	0.00	1	31.00	31.25	-1	45,933	0.00%
2021/03/26	23.1	31.16	20	30.80	30.80	3.1	45,730	0.01%
2021/03/25	2	31.58	12	31.88	31.95	-10	44,765	-0.02%
2021/03/24	3	31.42	20	31.10	31.00	-17	43,984	-0.04%
2021/03/23	20	30.95	15	30.96	30.95	5	43,561	0.01%
2021/03/22	72.1	29.68	168	30.27	30.05	-95.9	43,012	-0.22%	大賣/
2021/03/19	215	29.98	129.3	29.41	30.40	85.7	42,511	0.20%	大買/大賣/
2021/03/18	52	28.41	42	28.65	28.40	10	40,058	0.02%
2021/03/17	2	27.50	0	0.00	27.60	2	38,962	0.01%
2021/03/16	1	27.50	3.7	27.78	27.90	-2.7	39,175	-0.01%
2021/03/15	1	27.65	10.6	27.60	27.70	-9.6	40,534	-0.02%
2021/03/12	2	27.35	7	27.49	27.55	-5	40,653	-0.01%
2021/03/11	0	0.00	13	27.29	27.35	-13	40,739	-0.03%
2021/03/10	0	0.00	4.1	27.29	26.90	-4.1	40,773	-0.01%
2021/03/09	0	0.00	8	27.12	27.00	-8	41,028	-0.02%
2021/03/08	0	0.00	4	26.85	27.05	-4	41,289	-0.01%
2021/03/05	3	26.30	0	0.00	26.40	3	41,120	0.01%
2021/03/04	1	26.80	0	0.00	26.60	1	41,211	0.00%
2021/03/02	2	27.00	1	26.90	26.50	1	41,157	0.00%
2021/02/26	6	26.94	1	27.20	26.85	5	41,034	0.01%
2021/02/25	39	27.47	54	27.33	27.90	-15	40,450	-0.04%
2021/02/24	7	26.93	0	0.00	26.95	7	39,919	0.02%
2021/02/22	2	26.88	1	26.95	26.65	1	39,509	0.00%
2021/02/19	16	27.25	6	27.25	26.95	10	39,411	0.03%
2021/02/18	2	26.75	8	26.61	26.95	-6	39,101	-0.02%
2021/02/17	14	26.47	3	26.55	26.50	11	38,878	0.03%
2021/02/05	2	26.25	16	26.28	26.50	-14	38,576	-0.04%
2021/02/04	16	26.22	29	26.17	25.90	-13	38,195	-0.03%
2021/02/03	10	25.70	5	25.70	25.65	5	37,463	0.01%
2021/02/02	8	25.50	25	25.48	25.35	-17	37,684	-0.05%
2021/02/01	7	26.74	9	26.28	25.75	-2	37,025	-0.01%
2021/01/29	22	28.32	58	28.63	27.05	-36	36,157	-0.10%
2021/01/28	104	27.91	46	27.70	28.15	58	33,969	0.17%	大買/
2021/01/27	2	26.38	23	25.96	26.40	-21	29,605	-0.07%
2021/01/26	1	24.30	15	24.15	24.00	-14	26,763	-0.05%
2021/01/25	15	24.04	11	23.91	24.10	4	26,811	0.01%
2021/01/22	0	0.00	1	23.90	23.90	-1	26,997	0.00%
2021/01/21	2	23.70	3	24.29	24.00	-1	27,148	0.00%
2021/01/20	28	23.60	18	23.30	23.75	10	26,988	0.04%
2021/01/19	5	24.59	2	24.45	24.35	3	26,683	0.01%
2021/01/18	3	24.72	0	0.00	24.55	3	27,312	0.01%
2021/01/15	7	25.19	3	25.25	24.90	4	28,044	0.01%
2021/01/14	3	25.55	0	0.00	25.30	3	28,309	0.01%
2021/01/13	7	25.46	10	25.61	25.65	-3	28,292	-0.01%
2021/01/12	5	25.10	13	25.15	25.05	-8	28,188	-0.03%
2021/01/11	3	24.92	0	0.00	24.90	3	27,889	0.01%
2021/01/08	3	24.33	41	24.46	24.90	-38	27,998	-0.14%
2021/01/07	1	23.65	3	23.93	24.00	-2	26,915	-0.01%
2021/01/06	13	23.95	8	24.17	23.55	5	26,884	0.02%
2021/01/05	6	23.90	12	24.15	24.15	-6	26,859	-0.02%
2021/01/04	3	23.80	0	0.00	23.75	3	26,670	0.01%
2020/12/31	0	0.00	5	23.65	23.65	-5	26,821	-0.02%
2020/12/30	5	23.65	3	23.68	23.75	2	26,864	0.01%
2020/12/29	2	23.75	0	0.00	23.70	2	26,989	0.01%
2020/12/28	5	23.80	2	23.80	23.90	3	27,099	0.01%
2020/12/25	0	0.00	1	23.90	23.75	-1	27,134	0.00%
2020/12/24	0	0.00	4	23.69	23.70	-4	27,268	-0.01%
2020/12/23	1	23.35	4	23.39	23.50	-3	27,518	-0.01%
2020/12/22	7	23.74	6	23.88	23.55	1	27,887	0.00%
2020/12/21	6	24.26	9	24.08	24.10	-3	28,044	-0.01%
2020/12/18	18	24.30	12	24.24	24.15	6	28,096	0.02%
2020/12/17	0	0.00	1	24.20	24.30	-1	28,150	0.00%
2020/12/16	8	24.38	5	24.35	24.25	3	28,286	0.01%
2020/12/15	2	24.20	32	24.23	24.10	-30	28,208	-0.11%
2020/12/14	1	23.75	0	0.00	23.65	1	27,887	0.00%
2020/12/11	2	23.73	2	23.73	23.80	0	28,527	0.00%
2020/12/10	4	24.30	9	24.49	24.20	-5	29,391	-0.02%
2020/12/09	21	24.71	40	24.76	24.90	-19	29,474	-0.06%
2020/12/08	4	23.36	202	23.44	23.45	-198	28,436	-0.70%	大賣/鉅額交易
2020/12/07	5	23.29	92	23.51	23.20	-87	29,832	-0.29%
2020/12/04	4	23.49	10	23.45	23.50	-6	30,317	-0.02%
2020/12/03	1	23.75	2	23.88	23.70	-1	30,336	0.00%
2020/12/02	161	23.33	38	23.27	23.50	123	30,440	0.40%	大買/鉅額交易
2020/12/01	17	23.01	0	0.00	23.00	17	30,240	0.06%
2020/11/30	5	22.82	7	23.15	23.15	-2	30,295	-0.01%
2020/11/27	8	23.11	6	23.16	23.10	2	30,160	0.01%
2020/11/26	0	0.00	5	22.79	22.85	-5	30,512	-0.02%
2020/11/25	4	22.71	0	0.00	22.70	4	31,054	0.01%
2020/11/24	5	22.95	0	0.00	22.85	5	31,298	0.02%
2020/11/23	8	23.04	6	23.10	23.15	2	31,330	0.01%
2020/11/20	2	22.65	4	22.86	22.90	-2	31,215	-0.01%
2020/11/19	2	22.55	1	22.85	22.70	1	31,492	0.00%
2020/11/18	11	22.45	2	22.53	22.55	9	32,065	0.03%
2020/11/17	6	22.55	7	22.64	22.80	-1	32,327	0.00%
2020/11/16	13	22.69	3	22.75	22.75	10	32,975	0.03%
2020/11/13	5	22.42	8	22.50	22.55	-3	33,271	-0.01%
2020/11/11	3	22.50	22	22.50	22.70	-19	35,054	-0.05%
2020/11/10	14	22.90	17	22.86	23.00	-3	35,058	-0.01%
2020/11/09	16	23.38	0	0.00	23.55	16	34,787	0.05%
2020/11/06	0	0.00	10	23.55	23.55	-10	34,790	-0.03%
2020/11/05	13	23.35	13	23.43	23.30	0	35,388	0.00%
2020/11/04	38	23.06	7	23.02	22.85	31	36,529	0.08%
2020/11/03	0	0.00	1.9	23.95	23.90	-1.9	36,844	-0.01%
2020/11/02	11	23.55	0	0.00	23.70	11	37,980	0.03%
2020/10/30	11	23.95	3	23.95	23.85	8	38,436	0.02%
2020/10/29	21	24.21	2	24.20	24.25	19	38,256	0.05%
2020/10/28	43	24.73	12	24.88	24.75	31	38,252	0.08%
2020/10/27	22	24.60	26	24.96	24.90	-4	38,210	-0.01%
2020/10/26	21	24.68	32	24.99	24.55	-11	38,013	-0.03%
2020/10/23	3	24.25	20	24.51	24.70	-17	37,911	-0.04%
2020/10/22	3	23.47	13	23.63	23.70	-10	37,370	-0.03%
2020/10/21	16	23.25	26	23.27	23.35	-10	37,099	-0.03%
2020/10/20	26	23.68	3	23.43	23.50	23	37,300	0.06%
2020/10/19	40	24.26	4	24.40	24.15	36	37,430	0.10%
2020/10/16	16	24.95	16	25.27	24.60	0	37,650	0.00%
2020/10/15	0	0.00	2	24.90	25.00	-2	38,592	-0.01%
2020/10/14	1	25.15	8	24.98	25.00	-7	40,868	-0.02%
2020/10/13	22	24.76	4.5	24.79	24.65	17.5	42,681	0.04%
2020/10/12	13	25.19	9	25.57	25.30	4	42,432	0.01%
2020/10/08	3	25.25	18	25.33	25.30	-15	42,167	-0.04%
2020/10/07	0	0.00	5	25.20	25.05	-5	41,961	-0.01%
2020/10/06	3	25.10	11	25.08	25.10	-8	41,888	-0.02%
2020/10/05	13	24.61	7	25.09	24.55	6	41,768	0.01%
2020/09/29	26	24.65	19	25.04	24.65	7	41,587	0.02%
2020/09/28	9	25.01	41	25.15	24.90	-32	41,461	-0.08%
2020/09/25	5	23.82	6	24.12	24.00	-1	41,195	0.00%
2020/09/24	10	24.89	0	0.00	24.50	10	40,767	0.02%
2020/09/23	1	25.25	1	24.95	25.20	0	40,555	0.00%
2020/09/22	10	24.86	6	25.25	25.05	4	40,612	0.01%
2020/09/21	48	25.18	25	25.18	25.00	23	40,425	0.06%
2020/09/18	21	25.59	4	25.60	25.50	17	40,195	0.04%
2020/09/17	6	25.62	6	25.75	25.70	0	40,117	0.00%
2020/09/16	48	26.08	58	26.23	25.65	-10	40,053	-0.02%
2020/09/15	57	26.14	19	25.80	26.15	38	39,247	0.10%
2020/09/14	16	24.90	23	24.77	25.10	-7	38,050	-0.02%
2020/09/11	22	24.31	12	24.75	24.20	10	37,511	0.03%
2020/09/10	17	25.24	14	25.30	25.00	3	36,940	0.01%
2020/09/09	47	23.87	82	24.35	24.80	-35	35,303	-0.10%
2020/09/08	5	24.29	16	24.24	24.50	-11	34,525	-0.03%
2020/09/07	10	24.19	35	24.14	24.00	-25	34,205	-0.07%
2020/09/04	7	23.20	7	23.50	23.70	0	33,752	0.00%
2020/09/03	3	23.80	16	24.06	23.90	-13	33,592	-0.04%
2020/09/02	31	23.78	1	23.85	24.00	30	33,429	0.09%
2020/09/01	2	23.88	14.5	23.87	24.00	-12.5	33,169	-0.04%
2020/08/31	29	23.67	6	23.75	23.35	23	32,565	0.07%
2020/08/28	7	23.51	67	23.54	23.45	-60	32,099	-0.19%
2020/08/27	12	23.16	9	23.67	23.15	3	31,803	0.01%
2020/08/26	6	23.18	11	23.34	23.25	-5	31,609	-0.02%
2020/08/25	2	23.38	12	23.11	23.05	-10	31,747	-0.03%
2020/08/24	55	23.88	38	23.90	23.45	17	31,688	0.05%
2020/08/21	16	23.49	26	23.71	23.70	-10	30,901	-0.03%
2020/08/20	44	23.27	28	23.02	22.70	16	30,382	0.05%
2020/08/19	12	24.13	28	24.11	23.90	-16	29,482	-0.05%
2020/08/18	21	23.41	88	23.56	23.80	-67	28,960	-0.23%
2020/08/17	21	23.83	25.3	23.96	23.75	-4.3	28,464	-0.02%
2020/08/14	1	23.30	18	23.03	23.05	-17	26,801	-0.06%
2020/08/13	21.5	22.73	16	23.11	22.65	5.5	26,235	0.02%
2020/08/12	30	22.56	13	22.75	22.70	17	25,878	0.07%
2020/08/11	16	22.56	24	23.07	22.55	-8	25,468	-0.03%
2020/08/10	49	23.10	23	23.00	23.20	26	24,623	0.11%
2020/08/07	9	21.68	17	21.85	21.95	-8	22,984	-0.03%
2020/08/06	7	21.44	19	21.74	21.40	-12	21,920	-0.05%
2020/08/05	40	20.80	32	21.06	21.40	8	20,726	0.04%
2020/08/04	4	20.54	40	20.48	20.55	-36	20,199	-0.18%
2020/08/03	12	20.40	26	20.59	20.35	-14	20,121	-0.07%
2020/07/31	22	20.31	11	20.37	20.30	11	19,997	0.06%
2020/07/30	15	20.25	20	20.51	20.60	-5	19,895	-0.03%
2020/07/29	11	20.45	32	20.58	20.25	-21	19,821	-0.11%
2020/07/28	14	20.11	15	20.35	19.90	-1	19,257	-0.01%
2020/07/27	14	20.05	8	20.05	20.10	6	19,060	0.03%
2020/07/24	22	20.24	13	19.89	19.85	9	19,025	0.05%
2020/07/23	36	20.95	27	20.81	20.55	9	18,527	0.05%
2020/07/22	57	20.32	11	20.50	20.50	46	17,904	0.26%
2020/07/21	19	20.81	17	21.05	20.75	2	17,300	0.01%
2020/07/20	30	20.52	56.4	20.60	21.00	-26.4	15,748	-0.17%
2020/07/17	68	19.05	104	18.70	19.10	-36	13,424	-0.27%	大賣/
2020/07/16	3	17.30	5	17.33	17.40	-2	11,558	-0.02%
2020/07/15	7	17.32	9	17.42	17.40	-2	11,570	-0.02%
2020/07/14	2	17.30	0	0.00	17.30	2	11,765	0.02%
2020/07/13	2	17.35	1	17.50	17.50	1	11,857	0.01%
2020/07/10	10	17.36	5	17.39	17.20	5	12,006	0.04%
2020/07/09	4	17.86	6.9	17.79	17.65	-2.9	12,121	-0.02%
2020/07/08	2	17.55	0	0.00	17.65	2	12,034	0.02%
2020/07/07	0	0.00	3	17.52	17.45	-3	12,083	-0.02%
2020/07/06	2	17.60	3	17.50	17.65	-1	12,169	-0.01%
2020/07/03	4	17.40	1.1	17.49	17.40	2.9	12,317	0.02%
2020/07/02	1	17.30	2	17.35	17.50	-1	12,629	-0.01%
2020/07/01	4	18.08	10	17.99	17.90	-6	12,680	-0.05%
2020/06/30	1	17.85	0	0.00	17.90	1	12,797	0.01%
2020/06/29	2	17.65	2	17.55	17.70	0	13,315	0.00%
2020/06/24	4	17.88	0	0.00	18.00	4	14,036	0.03%
2020/06/23	2	17.95	1	17.70	18.00	1	14,306	0.01%
2020/06/22	6	17.59	5	17.55	17.60	1	14,604	0.01%
2020/06/19	4	17.51	0	0.00	17.55	4	14,751	0.03%
2020/06/18	6	17.54	0	0.00	17.65	6	14,823	0.04%
2020/06/17	0	0.00	20	17.51	17.60	-20	14,856	-0.13%
2020/06/15	3	17.40	0	0.00	17.15	3	15,512	0.02%
2020/06/12	4	17.34	0	0.00	17.30	4	15,609	0.03%
2020/06/10	0	0.00	2	17.70	17.65	-2	15,764	-0.01%
2020/06/02	1	17.15	0	0.00	17.15	1	16,183	0.01%
2020/06/01	1	16.95	6	16.96	17.10	-5	16,038	-0.03%
2020/05/29	0	0.00	5	16.55	16.35	-5	15,673	-0.03%
2020/05/26	0	0.00	8	16.25	16.30	-8	15,413	-0.05%
2020/05/25	2	16.08	0	0.00	16.05	2	15,450	0.01%
2020/05/22	2	16.23	7	16.14	16.10	-5	15,429	-0.03%
2020/05/20	2	16.30	1	16.35	16.30	1	15,327	0.01%
2020/05/19	1	16.35	0	0.00	16.35	1	15,315	0.01%
2020/05/18	5	16.28	0	0.00	16.30	5	15,348	0.03%
2020/05/15	1	16.05	0	0.00	16.25	1	15,331	0.01%
2020/05/14	2	16.23	0	0.00	16.15	2	15,239	0.01%
2020/05/13	0	0.00	6	16.40	16.40	-6	15,145	-0.04%
2020/05/12	4	16.34	0	0.00	16.35	4	15,140	0.03%
2020/05/11	4	16.45	2	16.45	16.45	2	15,064	0.01%
2020/05/08	0	0.00	6	16.35	16.35	-6	14,951	-0.04%
2020/05/07	0	0.00	4	16.26	16.30	-4	14,869	-0.03%
2020/05/06	7	15.96	0	0.00	15.95	7	14,762	0.05%
2020/05/05	6	16.08	0	0.00	15.95	6	14,729	0.04%
2020/05/04	4	16.09	0	0.00	16.15	4	14,574	0.03%
2020/04/30	1	16.50	2	16.58	16.65	-1	14,464	-0.01%
2020/04/29	3	16.40	12	16.63	16.55	-9	14,373	-0.06%
2020/04/28	9	16.02	0	0.00	16.00	9	14,154	0.06%
2020/04/27	7	16.05	10	16.00	16.00	-3	14,380	-0.02%
2020/04/23	1	15.60	3	15.72	15.70	-2	14,407	-0.01%
2020/04/21	11	15.38	8	15.40	15.20	3	14,308	0.02%
2020/04/20	5	15.55	0	0.00	15.90	5	14,128	0.04%
2020/04/17	9	15.96	0	0.00	15.75	9	14,085	0.06%
2020/04/14	0	0.00	2	15.85	15.95	-2	13,525	-0.01%
2020/04/13	2.2	15.85	0	0.00	15.80	2.2	13,339	0.02%
2020/04/10	1	15.75	1	15.85	15.90	0	13,330	0.00%
2020/04/07	2	16.00	16	16.04	15.60	-14	12,947	-0.11%
2020/04/06	2	15.88	0	0.00	15.85	2	12,628	0.02%
2020/04/01	0	0.00	1	15.60	15.65	-1	12,499	-0.01%
2020/03/31	17	16.07	8	15.78	15.60	9	12,187	0.07%
2020/03/30	30	15.75	18	15.72	16.20	12	11,597	0.10%
2020/03/27	15	14.98	4	15.58	14.75	11	10,745	0.10%
2020/03/26	3	14.40	4	14.91	14.95	-1	10,295	-0.01%
2020/03/25	3	13.80	0	0.00	13.85	3	9,948	0.03%
2020/03/23	13	13.35	1	13.45	13.50	12	9,963	0.12%
2020/03/18	2	13.45	2	13.60	13.50	0	9,255	0.00%
2020/03/16	2	14.00	0	0.00	13.50	2	8,949	0.02%
2020/03/13	10	13.00	0	0.00	13.80	10	8,760	0.11%
2020/03/11	2	15.65	0	0.00	15.20	2	8,053	0.02%
2020/03/09	1	15.65	0	0.00	15.55	1	7,866	0.01%
2020/03/06	1	16.20	0	0.00	16.20	1	7,690	0.01%
2020/03/02	1	16.15	0	0.00	16.15	1	7,749	0.01%
2020/02/27	0	0.00	3	16.45	16.35	-3	7,864	-0.04%
2020/02/26	3	16.72	0	0.00	16.75	3	7,760	0.04%
2020/02/25	0	0.00	6	16.95	16.85	-6	7,699	-0.08%
2020/02/20	1	17.25	0	0.00	17.10	1	7,681	0.01%
2020/02/18	2	16.70	2	16.70	16.65	0	7,562	0.00%
2020/02/12	0	0.00	1	16.95	17.00	-1	7,732	-0.01%
2020/02/10	1	16.60	0	0.00	16.60	1	7,928	0.01%
2020/02/06	0	0.00	2	16.85	16.95	-2	8,154	-0.02%
2020/02/05	1	16.70	0	0.00	16.60	1	8,161	0.01%
2020/01/31	3	16.90	2	16.95	16.90	1	7,945	0.01%
2020/01/30	2	16.78	5	17.00	16.65	-3	7,870	-0.04%
2020/01/20	5	18.10	2	18.05	18.05	3	7,565	0.04%
2020/01/17	0	0.00	5	18.25	18.25	-5	7,540	-0.07%
2020/01/16	1	18.10	4	18.01	18.10	-3	7,319	-0.04%
2020/01/13	4	17.71	2	17.80	17.80	2	7,293	0.03%
2020/01/08	2	17.50	1	17.45	17.45	1	7,370	0.01%
2020/01/06	2	17.70	2	17.65	17.65	0	7,313	0.00%
2020/01/03	2	17.90	2	17.90	17.90	0	7,257	0.00%
2020/01/02	7	17.85	2	17.80	17.80	5	7,228	0.07%
2019/12/31	14	17.89	4	17.85	17.85	10	7,199	0.14%
2019/12/30	1	17.90	10	17.90	18.00	-9	7,193	-0.13%
2019/12/27	3	17.95	0	0.00	17.95	3	7,214	0.04%
2019/12/26	1	18.00	0	0.00	17.95	1	7,151	0.01%
2019/12/25	1	18.15	0	0.00	18.10	1	7,151	0.01%
2019/12/20	4	18.35	0	0.00	18.35	4	7,408	0.05%
2019/12/19	0	0.00	6	18.30	18.35	-6	7,876	-0.08%
2019/12/18	13	18.49	7	18.44	18.50	6	7,956	0.08%
2019/12/17	0	0.00	5	18.05	18.15	-5	7,730	-0.06%
2019/12/13	0	0.00	55	17.96	17.85	-55	7,682	-0.72%
2019/12/12	4	18.03	2	18.10	17.90	2	7,612	0.03%
2019/12/09	41	18.00	40	17.95	17.90	1	7,409	0.01%
2019/12/06	1	17.75	0	0.00	17.75	1	7,361	0.01%
2019/12/05	0	0.00	2	18.00	17.85	-2	7,403	-0.03%
2019/12/02	2	17.78	0	0.00	17.70	2	7,742	0.03%
2019/11/27	1	18.30	1	18.45	18.25	0	7,770	0.00%
2019/11/26	0	0.00	1	18.00	18.30	-1	7,697	-0.01%
2019/11/25	5	17.92	0	0.00	18.00	5	7,473	0.07%
2019/11/22	2	17.90	0	0.00	18.00	2	7,523	0.03%
2019/11/21	1	17.85	0	0.00	17.90	1	7,521	0.01%
2019/11/20	0	0.00	1	18.10	18.05	-1	7,495	-0.01%
2019/11/12	16	17.83	0.1	17.85	17.85	15.9	7,677	0.21%
2019/11/11	1	17.95	5	17.90	17.95	-4	7,732	-0.05%
2019/11/08	6	18.33	0	0.00	18.30	6	7,879	0.08%
2019/11/07	6	18.49	0	18.25	18.25	6	7,890	0.08%
2019/11/06	0	0.00	7	18.59	18.55	-7	7,739	-0.09%
2019/11/05	0	0.00	1	18.20	18.30	-1	7,498	-0.01%
2019/11/04	3	18.00	0	0.00	18.20	3	7,516	0.04%
2019/11/01	0	0.00	0.1	17.90	17.95	-0.1	7,500	0.00%
2019/10/31	6	17.95	0	0.00	17.80	6	7,612	0.08%
2019/10/29	5	18.15	3	18.05	18.10	2	7,644	0.03%
2019/10/24	0	0.00	1	17.90	18.00	-1	7,675	-0.01%
2019/10/23	0	0.00	2	18.10	17.85	-2	7,837	-0.03%
2019/10/22	7	17.88	1	17.85	17.95	6	7,750	0.08%
2019/10/17	0	0.00	8	17.75	17.80	-8	7,672	-0.10%
2019/10/16	5	17.55	0	0.00	17.60	5	7,645	0.07%
2019/10/14	0	0.00	8	17.73	17.70	-8	7,698	-0.10%
2019/10/08	0	0.00	4	17.45	17.45	-4	7,639	-0.05%
2019/10/07	9	17.43	0	0.00	17.40	9	7,607	0.12%
2019/10/04	0	0.00	2	17.30	17.40	-2	7,688	-0.03%
2019/10/03	9	17.36	6	17.40	17.35	3	7,655	0.04%
2019/10/02	0	0.00	5	17.80	17.70	-5	7,584	-0.07%
2019/10/01	2	17.78	0	0.00	17.75	2	7,574	0.03%
2019/09/27	2	17.80	0.1	17.80	17.80	1.9	7,568	0.03%
2019/09/26	10	18.06	0	0.00	17.95	10	7,642	0.13%
2019/09/25	8	18.22	0	0.00	18.20	8	7,501	0.11%
2019/09/24	7	18.49	24	18.68	18.55	-17	7,378	-0.23%
2019/09/23	0	0.00	6	18.03	18.00	-6	6,793	-0.09%
2019/09/20	0	0.00	2	17.60	17.70	-2	6,664	-0.03%
2019/09/18	1	17.50	0	0.00	17.65	1	6,566	0.02%
2019/09/12	5	17.55	0	0.00	17.55	5	6,586	0.08%
2019/09/11	0	0.00	20	17.50	17.50	-20	6,649	-0.30%
2019/09/10	2	17.55	0	0.00	17.45	2	6,644	0.03%
2019/09/09	5	17.50	0	0.00	17.60	5	6,671	0.07%
2019/09/06	1	17.70	0	17.70	17.70	1	6,736	0.01%
2019/09/05	0	0.00	6	17.77	17.80	-6	6,617	-0.09%
2019/09/04	1	17.35	3	17.30	17.35	-2	6,416	-0.03%
2019/09/02	11	17.19	0	0.00	17.25	11	6,369	0.17%
2019/08/30	10	17.05	35	17.09	17.20	-25	6,323	-0.40%
2019/08/29	30	16.73	0	0.00	16.75	30	6,220	0.48%
2019/08/27	1	16.80	0	0.00	16.90	1	6,203	0.02%
2019/08/22	6	16.78	0	0.00	16.65	6	6,162	0.10%
2019/08/20	4	17.03	2	16.80	16.70	2	6,170	0.03%
2019/08/16	0	0.00	10	16.70	16.60	-10	6,129	-0.16%
2019/08/15	5.1	16.50	0	0.00	16.50	5.1	6,063	0.08%
2019/08/14	1	16.90	0	0.00	16.90	1	6,007	0.02%
2019/08/13	13.1	17.00	0	0.00	17.00	13.1	5,917	0.22%
2019/08/12	15	17.57	0	0.00	17.55	15	5,757	0.26%
2019/08/08	7	17.84	2	17.80	17.85	5	5,714	0.09%
2019/08/07	1	17.90	0	0.00	17.65	1	5,715	0.02%
2019/08/06	0.2	17.90	0	0.00	17.80	0.2	5,798	0.00%
2019/08/05	10	18.00	0	0.00	18.00	10	5,839	0.17%
2019/07/29	62	19.15	0	0.00	19.15	62	5,926	1.05%
2019/07/26	12	19.40	1	19.35	19.35	11	5,876	0.19%
2019/07/25	8	19.56	5	19.60	19.65	3	5,826	0.05%
2019/07/24	1	19.15	0	0.00	19.10	1	5,685	0.02%
2019/07/23	0.1	19.05	0	0.00	19.10	0.1	5,699	0.00%
2019/07/17	0	0.00	5	19.30	19.35	-5	5,823	-0.09%
2019/07/16	0	0.00	4	19.33	19.30	-4	5,854	-0.07%
2019/07/10	0	0.00	1	19.35	19.25	-1	6,974	-0.01%
2019/07/05	4	18.94	0	0.00	18.90	4	7,145	0.06%
2019/07/04	0.1	18.90	0	0.00	18.90	0.1	7,315	0.00%
2019/07/02	0	0.00	1	19.55	19.50	-1	7,344	-0.01%
2019/07/01	0	0.00	3.6	19.62	19.60	-3.6	7,367	-0.05%
2019/06/27	0	0.00	1	19.60	19.60	-1	7,429	-0.01%
2019/06/26	2	19.45	0	0.00	19.35	2	7,459	0.03%
2019/06/25	2	19.45	0	0.00	19.45	2	7,520	0.03%
2019/06/21	0.1	19.35	0	0.00	19.35	0.1	7,558	0.00%
2019/06/20	0	0.00	1	19.45	19.50	-1	7,544	-0.01%
2019/06/18	2	18.95	2	19.05	18.90	0	7,610	0.00%
2019/06/17	1.2	18.95	0	0.00	18.95	1.2	7,642	0.02%
2019/06/10	0	0.00	1	19.35	19.30	-1	7,630	-0.01%
2019/06/03	0	0.00	1	18.85	19.10	-1	7,829	-0.01%
2019/05/31	0	0.00	1	19.20	19.05	-1	7,899	-0.01%
2019/05/30	1	19.00	0	0.00	19.00	1	7,913	0.01%
2019/05/28	0	0.00	58	18.90	18.85	-58	8,211	-0.71%
2019/05/24	2	18.95	0	0.00	18.55	2	8,883	0.02%
2019/05/23	58	18.50	0	0.00	18.85	58	8,848	0.66%
2019/05/22	5	18.77	2	18.70	18.70	3	8,874	0.03%
2019/05/21	2	18.70	2	18.80	18.95	0	8,889	0.00%
2019/05/17	1	18.60	1	18.50	18.25	0	8,829	0.00%
2019/05/16	4	18.63	0	0.00	18.50	4	8,916	0.04%
2019/05/15	6	18.85	0	0.00	18.75	6	8,915	0.07%
2019/05/13	5	19.00	0	0.00	18.85	5	8,844	0.06%
2019/05/09	5	19.91	0	0.00	19.60	5	8,838	0.06%
2019/05/08	0.1	20.30	1	20.20	20.35	-1	8,714	-0.01%
2019/05/06	2	20.35	0	0.00	20.30	2	8,909	0.02%
2019/05/03	10.5	21.00	0	0.00	21.00	10.5	8,817	0.12%
2019/04/29	0.1	20.90	1	21.35	20.95	-0.9	8,767	-0.01%
2019/04/25	4	21.40	0	0.00	21.35	4	8,883	0.05%
2019/04/24	0.1	21.20	0	0.00	21.25	0.1	8,935	0.00%
2019/04/23	3	21.35	0	0.00	21.50	3	8,917	0.03%
2019/04/22	1.3	21.86	13	21.55	21.55	-11.8	8,885	-0.13%
2019/04/19	1	21.70	1	21.90	21.70	0	8,836	0.00%
2019/04/17	1.5	21.18	1	21.30	21.25	0.5	8,329	0.01%
2019/04/16	13	20.50	27	20.97	21.05	-14	8,137	-0.17%
2019/04/10	5	20.52	1	20.60	20.75	4	8,183	0.05%
2019/04/01	0	0.00	2	19.95	19.95	-2	7,836	-0.03%
2019/03/29	1	19.65	0	0.00	19.75	1	7,745	0.01%
2019/03/27	3	19.85	0	0.00	19.85	3	7,764	0.04%
2019/03/26	2	20.00	0	0.00	19.95	2	7,864	0.03%
2019/03/25	5	19.88	0	0.00	19.90	5	7,955	0.06%
2019/03/21	0	0.00	2	20.68	20.50	-2	7,981	-0.03%
2019/03/20	2	20.30	2	20.55	20.30	0	8,184	0.00%
2019/03/19	0	0.00	0.2	20.20	20.35	-0.2	8,225	0.00%
2019/03/18	0	20.10	0	0.00	20.20	0	8,200	0.00%
2019/03/14	21	20.05	20	19.90	19.90	1	8,183	0.01%
2019/03/13	0	19.95	0	0.00	20.00	0	8,286	0.00%
2019/03/12	0	19.90	1	19.95	20.00	-1	8,415	-0.01%
2019/03/11	2	19.65	0	0.00	19.65	2	8,479	0.02%
2019/03/08	50	20.05	40	19.85	19.85	10	8,606	0.12%
2019/03/07	3	20.38	1	20.35	20.15	2	8,719	0.02%
2019/03/06	0	20.60	1	20.75	20.75	-1	8,837	-0.01%
2019/03/05	20	20.60	0	0.00	20.60	20	9,017	0.22%
2019/03/04	40	20.35	41	20.60	20.75	-1	9,041	-0.01%
2019/02/27	30	20.30	30	20.35	20.35	0	8,915	0.00%
2019/02/26	20	20.50	20	20.30	20.30	0	8,914	0.00%
2019/02/25	1	20.85	7	20.69	20.95	-6	8,753	-0.07%
2019/02/21	30	19.80	30	19.70	19.70	0	8,554	0.00%
2019/02/20	30	19.75	75	19.80	19.80	-45	8,615	-0.52%
2019/02/15	76	19.71	71	19.65	19.35	5	9,457	0.05%
2019/02/14	40	20.10	54	19.91	19.90	-14	9,590	-0.15%
2019/02/13	33	20.08	45	20.04	20.10	-12	9,932	-0.12%
2019/02/11	0	0.00	1	20.20	19.90	-1	10,569	-0.01%
2019/01/29	20	19.60	21	19.40	19.40	-1	10,471	-0.01%
2019/01/28	3	19.88	1	19.80	19.80	2	10,495	0.02%
2019/01/25	0	0.00	4	19.51	19.80	-4	10,622	-0.04%
2019/01/24	20	19.10	0	0.00	19.05	20	10,546	0.19%
2019/01/17	26	18.87	22	19.05	19.05	4	11,164	0.04%
2019/01/15	0	0.00	1	19.30	19.35	-1	11,149	-0.01%
2019/01/11	0.1	19.00	0	0.00	19.00	0.1	11,422	0.00%
2019/01/10	21	18.80	20	19.00	19.05	1	11,463	0.01%
2019/01/09	0	0.00	1	18.90	18.90	-1	11,595	-0.01%
2019/01/08	0.1	18.40	0	0.00	18.40	0.1	11,819	0.00%
2019/01/07	2	17.85	3	18.27	18.30	-1	11,960	-0.01%
2019/01/04	17	17.47	15	17.55	17.50	2	12,146	0.02%
2019/01/03	2	18.95	0	0.00	18.45	2	12,526	0.02%
2018/12/27	0	0.00	2	19.40	19.35	-2	13,099	-0.02%
2018/12/25	0	0.00	0	19.10	19.05	0	13,302	0.00%
2018/12/21	1	19.25	1	19.45	19.50	0	13,769	0.00%
2018/12/20	0	0.00	0.4	19.50	19.50	-0.4	13,784	0.00%
2018/12/18	3	19.35	0	0.00	19.35	3	13,710	0.02%
2018/12/17	0	0.00	3	19.95	19.85	-3	13,789	-0.02%
2018/12/14	20	20.30	10	19.80	19.90	10	13,836	0.07%
2018/12/13	0.3	20.00	1	19.75	20.05	-0.8	13,765	-0.01%
2018/12/12	0	0.00	3	19.37	19.30	-3	13,598	-0.02%
2018/12/10	3	18.77	0	0.00	18.80	3	13,956	0.02%
2018/12/06	1	19.35	8	19.24	19.15	-7	14,295	-0.05%
2018/12/05	2	19.95	1	19.70	19.80	1	14,347	0.01%
2018/12/04	7	20.21	0	0.00	20.25	7	14,412	0.05%
2018/12/03	8	20.39	0	0.00	20.35	8	14,552	0.05%
2018/11/29	1	19.70	5	19.80	19.65	-4	14,626	-0.03%
2018/11/28	2	19.63	8	19.83	19.90	-6	14,497	-0.04%
2018/11/22	3	18.88	1	19.10	18.80	2	15,140	0.01%
2018/11/21	1	19.00	0	0.00	19.00	1	15,164	0.01%
2018/11/15	4	19.10	3	19.25	19.05	1	14,769	0.01%
2018/11/14	23	19.39	0	0.00	19.20	23	14,591	0.16%
2018/11/13	2	19.73	0	0.00	19.90	2	14,287	0.01%
2018/11/12	10	20.38	0	0.00	20.25	10	14,089	0.07%
2018/11/09	4	21.25	0	0.00	21.30	4	13,921	0.03%
2018/11/08	11	22.38	0	0.00	21.95	11	13,778	0.08%
2018/11/05	4	22.55	0	0.00	22.50	4	13,729	0.03%
2018/11/02	0	0.00	1	22.55	22.95	-1	14,169	-0.01%
2018/10/31	1	21.70	0	0.00	21.70	1	14,199	0.01%
2018/10/30	0	0.00	15	21.70	21.40	-15	14,415	-0.10%
2018/10/29	0.1	21.90	0	0.00	21.85	0.1	14,284	0.00%
2018/10/25	1	22.20	0	0.00	22.15	1	14,251	0.01%
2018/10/18	0	0.00	3	22.33	22.45	-3	14,142	-0.02%
2018/10/16	0	0.00	1	22.15	22.30	-1	14,157	-0.01%
2018/10/15	5	21.32	0	0.00	21.30	5	14,144	0.04%
2018/10/11	31	20.76	0	0.00	20.65	31	13,991	0.22%
2018/10/09	1	23.00	0	0.00	22.90	1	13,915	0.01%
2018/10/05	0	0.00	5	23.54	23.00	-5	13,809	-0.04%
2018/10/04	2	24.50	2	24.50	24.30	0	13,321	0.00%
2018/10/03	2	25.20	0	0.00	24.85	2	13,325	0.02%
2018/10/01	4	25.28	0	0.00	25.15	4	13,734	0.03%
2018/09/28	1	25.25	10	25.20	25.25	-9	13,728	-0.07%
2018/09/27	0	0.00	12	24.78	24.80	-12	13,726	-0.09%
2018/09/26	0	0.00	2	24.63	24.45	-2	14,032	-0.01%
2018/09/21	0	0.00	15	24.15	24.05	-15	14,197	-0.11%
2018/09/20	2	24.35	0	0.00	24.20	2	14,229	0.01%
2018/09/19	0	0.00	23	24.52	24.60	-23	14,378	-0.16%
2018/09/17	0	0.00	25	24.47	24.25	-25	14,479	-0.17%
2018/09/14	3	25.17	20	25.10	25.15	-17	14,444	-0.12%
2018/09/13	6	25.31	0	0.00	25.10	6	14,590	0.04%
2018/09/12	0	0.00	7	25.17	25.05	-7	14,540	-0.05%
2018/09/10	2	24.60	0.2	24.50	24.45	1.8	14,758	0.01%
2018/09/06	1	25.65	6	25.53	25.50	-5	15,069	-0.03%
2018/09/05	7	25.14	3	25.15	25.05	4	15,219	0.03%
2018/09/04	0	0.00	5	25.65	25.60	-5	15,557	-0.03%
2018/09/03	0	0.00	15	26.00	25.55	-15	16,098	-0.09%
2018/08/31	5	25.35	1	25.65	25.70	4	16,409	0.02%
2018/08/30	6	25.79	22	25.67	25.40	-16	17,822	-0.09%
2018/08/29	0	0.00	5	25.15	25.25	-5	19,322	-0.03%
2018/08/28	0	0.00	9	24.72	24.75	-9	19,726	-0.05%
2018/08/27	5	24.25	1	24.35	24.45	4	19,786	0.02%
2018/08/23	0	0.00	5	23.99	24.15	-5	20,286	-0.02%
2018/08/22	1	23.95	0	0.00	24.10	1	20,547	0.00%
2018/08/17	0	0.00	5	24.05	24.10	-5	21,474	-0.02%
2018/08/14	0	0.00	50	23.85	24.05	-50	22,260	-0.22%
2018/08/13	1	23.70	1	23.75	23.85	0	22,995	0.00%
2018/08/10	12	24.48	2	24.25	24.25	10	23,400	0.04%
2018/08/09	3	25.08	7	24.90	24.80	-4	23,656	-0.02%
2018/08/06	25	25.50	10	25.60	25.65	15	23,778	0.06%
2018/08/01	0	0.00	1	24.95	25.25	-1	26,184	0.00%
2018/07/31	0	0.00	1	25.00	25.00	-1	26,382	0.00%
2018/07/30	9	24.73	0	0.00	24.60	9	26,498	0.03%
2018/07/27	0	0.00	3	25.25	25.20	-3	26,437	-0.01%
2018/07/25	1	25.75	3	25.80	25.65	-2	26,737	-0.01%
2018/07/20	0	0.00	1	25.65	25.35	-1	27,194	0.00%
2018/07/19	1	25.20	25	25.26	25.30	-24	27,230	-0.09%
2018/07/18	3	25.37	11	25.48	25.25	-8	27,361	-0.03%
2018/07/17	10	25.25	11	25.20	25.25	-1	27,343	0.00%
2018/07/16	0	0.00	2	24.70	24.40	-2	27,309	-0.01%
2018/07/10	35	24.60	48	24.40	24.50	-13	28,536	-0.05%
2018/07/09	0	0.00	0.2	23.20	23.20	-0.2	28,183	0.00%
2018/07/06	1	23.00	0	0.00	22.85	1	28,257	0.00%
2018/07/05	1	22.90	0	0.00	22.95	1	28,403	0.00%
2018/07/04	14	23.51	0	0.00	23.50	14	28,537	0.05%
2018/07/03	15	24.07	0	0.00	24.00	15	28,588	0.05%
2018/07/02	40	24.60	0	0.00	24.60	40	29,015	0.14%
2018/06/29	1	24.60	0	0.00	24.90	1	29,094	0.00%
2018/06/28	12	24.49	0	0.00	24.25	12	28,979	0.04%
2018/06/27	0	0.00	1	24.90	24.80	-1	29,066	0.00%
2018/06/26	7	24.94	0	0.00	25.25	7	29,303	0.02%
2018/06/25	3	25.15	1	25.30	25.20	2	29,401	0.01%
2018/06/22	10	25.90	7	25.80	25.75	3	29,380	0.01%
2018/06/21	0	0.00	81	26.30	26.35	-81	29,674	-0.27%
2018/06/20	1	26.45	0	0.00	26.30	1	30,312	0.00%
2018/06/19	0	0.00	5	26.35	26.40	-5	31,014	-0.02%
2018/06/15	10	26.40	1	26.65	26.65	9	31,194	0.03%
2018/06/14	2	26.28	1	26.10	26.05	1	31,077	0.00%
2018/06/13	6	26.30	105	26.19	26.35	-99	31,254	-0.32%	大賣/
2018/06/12	19	26.64	30	26.73	26.40	-11	31,401	-0.04%
2018/06/11	12	27.28	335	27.13	27.30	-323	31,875	-1.01%	大賣/鉅額交易
2018/06/08	22	27.01	7	27.01	26.80	15	31,987	0.05%
2018/06/07	598	28.08	52	27.95	27.55	546	31,684	1.72%	大買/鉅額交易
2018/06/06	28	26.91	60	27.10	27.30	-32	30,557	-0.10%
2018/06/05	11	25.33	25	25.23	25.10	-14	29,149	-0.05%
2018/06/04	2	24.70	2	24.70	24.85	0	29,884	0.00%
2018/06/01	0	0.00	1	24.60	24.50	-1	31,306	0.00%
2018/05/31	0	0.00	32	24.52	24.55	-32	31,921	-0.10%
2018/05/30	38	24.00	0	0.00	23.90	38	31,795	0.12%
2018/05/29	21	24.10	20	24.45	24.50	1	32,371	0.00%
2018/05/28	0	0.00	11	24.78	24.55	-11	32,477	-0.03%
2018/05/25	37	25.57	63	25.31	25.00	-26	32,430	-0.08%
2018/05/24	39	24.90	4	25.00	25.05	35	32,109	0.11%
2018/05/23	16	25.54	23	25.38	25.20	-7	32,225	-0.02%
2018/05/22	12.5	24.84	12	24.90	24.90	0.5	32,719	0.00%
2018/05/21	5	24.97	33	25.07	24.90	-28	33,058	-0.08%
2018/05/18	21	24.32	48	24.33	24.10	-27	32,724	-0.08%
2018/05/17	4	23.89	3	23.97	23.90	1	33,086	0.00%
2018/05/16	2	23.70	0	0.00	23.90	2	33,095	0.01%
2018/05/15	31	23.76	0	0.00	23.70	31	33,724	0.09%
2018/05/14	1	23.85	1	23.65	23.65	0	34,854	0.00%
2018/05/11	1	23.40	0	0.00	23.20	1	35,683	0.00%
2018/05/10	21	24.27	13	24.01	23.70	8	36,615	0.02%
2018/05/09	0	0.00	54	22.70	23.70	-54	35,934	-0.15%
2018/05/08	56	21.52	5	21.35	21.55	51	35,828	0.14%
2018/05/07	2	21.65	0	0.00	21.70	2	36,142	0.01%
2018/05/04	3	22.03	0	0.00	22.05	3	36,635	0.01%
2018/05/03	1	22.50	0	0.00	22.00	1	38,695	0.00%
2018/04/27	0	0.00	5	22.50	22.50	-5	48,572	-0.01%
2018/04/26	0	0.00	50	23.00	22.35	-50	51,511	-0.10%
2018/04/25	2	22.90	2	22.80	23.00	0	53,404	0.00%
2018/04/23	0	0.00	27	23.63	23.20	-27	54,996	-0.05%
2018/04/20	7	23.78	0	0.00	24.00	7	55,086	0.01%
2018/04/19	76	23.34	29	23.54	23.65	47	55,136	0.09%
2018/04/18	0	0.00	10	22.00	22.00	-10	54,676	-0.02%
2018/04/17	8	22.35	0	0.00	21.90	8	54,983	0.01%
2018/04/16	11	22.89	0	0.00	22.45	11	55,257	0.02%
2018/04/13	2	22.85	44	23.15	22.90	-42	55,603	-0.08%
2018/04/12	2	23.05	0	0.00	23.05	2	56,910	0.00%
2018/04/11	1	23.20	12	23.23	23.25	-11	57,066	-0.02%
2018/04/10	49	22.56	50	22.93	22.55	-1	57,323	0.00%
2018/04/09	8	23.22	86	23.10	23.00	-78	57,403	-0.14%
2018/04/03	57	23.51	49	23.84	23.70	8	57,437	0.01%
2018/04/02	4	24.40	0	0.00	24.30	4	57,245	0.01%
2018/03/31	44	24.70	1	24.70	24.70	43	58,207	0.07%
2018/03/30	0	0.00	50	24.77	24.85	-50	58,862	-0.08%
2018/03/29	62	24.22	56	24.44	24.20	6	59,383	0.01%
2018/03/28	17	24.66	75	24.52	24.30	-58	61,565	-0.09%
2018/03/26	69	24.87	45	25.19	24.60	24	62,444	0.04%
2018/03/23	53	25.48	10	25.08	24.85	43	61,998	0.07%
2018/03/22	63	27.02	246	26.46	26.10	-183	61,298	-0.30%	大賣/鉅額交易
2018/03/21	35	26.75	42	26.98	26.85	-7	60,268	-0.01%
2018/03/20	30	26.55	16	26.43	26.45	14	59,976	0.02%
2018/03/19	9	26.72	22	26.63	26.85	-13	59,840	-0.02%
2018/03/16	9	26.68	0	0.00	26.75	9	59,429	0.02%
2018/03/15	39.5	26.92	6	26.86	26.70	33.5	59,000	0.06%
2018/03/14	43	26.44	39	26.22	26.20	4	58,663	0.01%
2018/03/13	11	25.98	10	26.00	26.00	1	58,262	0.00%
2018/03/12	30	25.82	16	25.83	25.70	14	58,481	0.02%
2018/03/09	11	26.35	0	0.00	26.10	11	58,214	0.02%
2018/03/08	105	26.56	13	26.42	25.80	92	57,845	0.16%	大買/
2018/03/07	210	26.53	61	26.21	27.05	149	56,926	0.26%	大買/鉅額交易
2018/03/06	0	0.00	8.2	25.09	25.00	-8.2	55,757	-0.01%
2018/03/05	0	0.00	2	24.60	24.40	-2	55,642	0.00%
2018/03/02	2	25.05	6	25.25	24.85	-4	55,540	-0.01%
2018/03/01	68	25.05	56	24.90	24.60	12	55,032	0.02%
2018/02/27	2	24.65	0	0.00	24.60	2	55,200	0.00%
2018/02/26	4	24.56	13	25.05	24.45	-9	55,406	-0.02%
2018/02/23	6	24.87	0	0.00	24.80	6	55,496	0.01%
2018/02/22	14	25.28	11	25.26	24.85	3	56,286	0.01%
2018/02/21	7	24.40	1	24.45	24.40	6	55,960	0.01%
2018/02/12	94	24.45	58	24.13	24.10	36	57,165	0.06%
2018/02/09	4	24.18	17	24.41	24.65	-13	57,772	-0.02%
2018/02/08	2	24.50	6	24.95	24.50	-4	59,115	-0.01%
2018/02/07	61	25.36	67	24.70	24.70	-6	59,361	-0.01%
2018/02/06	70	25.47	33	25.09	24.70	37	60,524	0.06%
2018/02/05	18	25.33	34	25.68	26.50	-16	60,878	-0.03%
2018/02/02	42	26.61	11	26.33	26.05	31	60,074	0.05%
2018/02/01	4	27.56	0	0.00	27.35	4	58,900	0.01%
2018/01/31	64	27.63	425	27.75	27.65	-361	58,646	-0.62%	大賣/鉅額交易
2018/01/30	3	27.35	2	27.75	27.30	1	57,333	0.00%
2018/01/29	6	27.95	4	27.99	27.95	2	56,799	0.00%
2018/01/26	36	27.92	20	27.68	27.60	16	56,122	0.03%
2018/01/25	27.2	28.63	33	28.30	27.95	-5.8	53,998	-0.01%
2018/01/24	52	30.19	25	30.02	30.15	27	51,450	0.05%
2018/01/23	41	31.61	252	31.45	29.80	-211	49,119	-0.43%	大賣/鉅額交易
2018/01/22	21	31.83	42	30.88	32.20	-21	43,535	-0.05%
2018/01/19	19	29.23	42	29.00	29.30	-23	40,471	-0.06%
2018/01/18	1	27.50	18	27.54	27.20	-17	38,265	-0.04%
2018/01/17	28	27.03	22	26.94	27.20	6	37,701	0.02%
2018/01/16	2	26.10	10	26.08	26.15	-8	36,259	-0.02%
2018/01/15	7	26.16	17	26.15	25.85	-10	35,940	-0.03%
2018/01/12	0	0.00	11	25.94	26.00	-11	35,528	-0.03%
2018/01/11	52.2	25.88	171	25.50	25.70	-118.8	35,145	-0.34%	大賣/鉅額交易
2018/01/10	6	25.22	6	25.62	25.10	0	34,678	0.00%
2018/01/09	27	25.39	10	25.30	25.25	17	34,201	0.05%
2018/01/08	73	25.69	25	25.51	25.65	48	33,842	0.14%
2018/01/05	2	24.08	1	24.10	24.30	1	32,450	0.00%
2018/01/04	2	24.43	12	24.61	24.20	-10	32,418	-0.03%
2018/01/03	2	23.55	31	23.85	24.10	-29	31,918	-0.09%
2018/01/02	87	24.31	0	0.00	23.85	87	31,471	0.28%