緯創 (3231)-兆豐-台中券商分點個股進出

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

緯創

(3231)

可現股當沖

股價
112.0
漲跌
▼2.0
漲幅
-1.75%
成交量
69,830張
產業
上市電腦週邊類股
2578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

緯創 (3231)籌碼相關－兆豐-台中券商分點個股進出

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

兆豐-台中券商分點個股進出
兆豐-台中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
2024/05/31	77.5	113.69	17	112.44	112.00	60.5	73,367	0.08%
2024/05/30	167.7	114.94	79	117.41	114.00	88.7	74,322	0.12%	大買/
2024/05/29	216	117.33	159	116.55	116.00	57	74,963	0.08%	大買/大賣/
2024/05/28	66.1	119.20	199.1	119.44	119.00	-133	75,364	-0.18%	大賣/鉅額交易
2024/05/27	29.1	116.09	18.5	116.31	116.50	10.7	73,924	0.01%
2024/05/24	43	114.55	140	115.44	115.00	-97	74,640	-0.13%	大賣/
2024/05/23	51.3	115.27	29	114.24	114.00	22.3	75,063	0.03%
2024/05/22	2.1	114.00	34	114.37	115.00	-31.9	76,003	-0.04%
2024/05/21	24	111.67	17.2	112.88	112.50	6.8	77,104	0.01%
2024/05/20	39	111.36	11	111.05	111.00	28	78,013	0.04%
2024/05/17	35	112.41	315	112.01	112.00	-280	78,478	-0.36%	大賣/鉅額交易
2024/05/16	47.8	114.11	5	114.80	112.00	42.8	79,140	0.05%
2024/05/15	36	113.58	97.3	115.58	115.00	-61.3	79,763	-0.08%
2024/05/14	12.8	111.61	114	111.14	111.50	-101.3	80,645	-0.13%	大賣/鉅額交易
2024/05/13	59	112.36	48	111.11	111.00	11	82,476	0.01%
2024/05/10	21	111.95	20	113.65	114.00	1	83,680	0.00%
2024/05/09	168.1	113.66	52	112.11	112.00	116.1	83,772	0.14%	大買/鉅額交易
2024/05/08	114	114.51	197	115.96	115.00	-83	83,938	-0.10%	大買/大賣/
2024/05/07	66	113.27	7	113.50	114.50	59	84,610	0.07%
2024/05/06	32	112.56	52.1	113.99	114.00	-20.1	85,451	-0.02%
2024/05/03	70	112.36	14.1	115.14	111.00	56	86,165	0.06%
2024/05/02	34.1	110.86	50	113.32	114.50	-15.9	87,795	-0.02%
2024/04/30	14	113.79	12	113.67	113.50	2	88,654	0.00%
2024/04/29	17	114.35	4	114.75	114.00	13	90,496	0.01%
2024/04/26	34	113.47	5	114.10	113.00	29	94,369	0.03%
2024/04/25	200.1	113.39	3	113.50	112.00	197.1	98,203	0.20%	大買/鉅額交易
2024/04/24	48	114.86	396.2	114.49	115.50	-348.2	98,635	-0.35%	大賣/鉅額交易
2024/04/23	103	109.76	24	110.31	111.00	79	98,685	0.08%	大買/
2024/04/22	46.3	110.36	30.1	111.22	108.50	16.2	98,941	0.02%
2024/04/19	17.5	114.58	10	113.95	115.00	7.5	99,484	0.01%
2024/04/18	15	116.67	31	115.97	118.00	-16	100,151	-0.02%
2024/04/17	38.7	113.99	12	113.83	114.50	26.7	100,628	0.03%
2024/04/16	73.2	114.64	28	117.54	114.00	45.2	99,977	0.05%
2024/04/15	36.2	119.76	19.2	120.08	119.50	17	99,746	0.02%
2024/04/12	12.9	123.38	9.5	124.39	122.50	3.4	99,486	0.00%
2024/04/11	64.3	123.96	22	123.07	123.00	42.3	98,973	0.04%
2024/04/10	36.3	126.17	7.3	127.14	125.50	29	98,514	0.03%
2024/04/09	142.2	127.19	13.6	126.37	126.00	128.6	97,978	0.13%	大買/鉅額交易
2024/04/08	37	131.32	25	131.86	132.00	12	97,472	0.01%
2024/04/03	50.2	129.40	154.3	128.25	129.50	-104.1	97,382	-0.11%	大賣/鉅額交易
2024/04/02	41.5	124.19	76.2	123.85	125.00	-34.7	95,006	-0.04%
2024/04/01	54.6	123.87	24	123.33	122.50	30.6	94,296	0.03%
2024/03/29	91.1	125.47	155.2	125.45	125.00	-64.1	93,180	-0.07%	大賣/
2024/03/28	4	118.00	30	118.72	120.50	-26	90,381	-0.03%
2024/03/27	40.1	116.98	23	116.24	117.00	17.1	90,264	0.02%
2024/03/26	69.2	118.15	63.1	118.59	117.00	6.1	91,006	0.01%
2024/03/25	412.4	123.49	5.2	123.79	122.00	407.2	90,863	0.45%	大買/鉅額交易
2024/03/22	30.4	123.11	35.7	123.16	123.00	-5.4	91,132	-0.01%
2024/03/21	6.8	120.94	49.3	120.97	120.50	-42.5	90,520	-0.05%
2024/03/20	40.4	122.74	37.5	123.49	120.00	2.9	90,895	0.00%
2024/03/19	36.2	122.17	34.2	121.71	122.50	2	90,127	0.00%
2024/03/18	17.1	119.85	72	119.98	120.00	-54.9	89,597	-0.06%
2024/03/15	32	118.55	48.1	118.53	119.50	-16.1	89,472	-0.02%
2024/03/14	33	115.12	16	115.16	115.50	17	88,677	0.02%
2024/03/13	82.5	117.23	15	118.53	116.50	67.5	88,539	0.08%
2024/03/12	38.3	122.30	83.6	121.81	122.50	-45.3	87,599	-0.05%
2024/03/11	122.9	121.96	104.1	122.11	121.00	18.8	86,981	0.02%	大買/大賣/
2024/03/08	25.2	117.27	64.1	117.82	116.00	-38.9	84,658	-0.05%
2024/03/07	89.8	117.41	63.3	116.91	116.00	26.5	84,305	0.03%
2024/03/06	55.8	119.84	19	120.32	119.50	36.8	84,380	0.04%
2024/03/05	30.1	121.13	87.1	121.76	121.50	-57	84,705	-0.07%
2024/03/04	32	118.28	25.4	119.15	116.50	6.6	83,596	0.01%
2024/03/01	101.7	118.38	47	118.85	118.00	54.7	82,963	0.07%	大買/
2024/02/29	22.5	114.12	14	114.89	115.50	8.5	82,639	0.01%
2024/02/27	39.4	114.57	21	113.93	113.50	18.4	82,161	0.02%
2024/02/26	12.7	116.45	37	116.53	117.00	-24.3	81,520	-0.03%
2024/02/23	33.7	118.57	22	119.52	116.00	11.7	82,394	0.01%
2024/02/22	53.2	120.65	12	121.54	119.00	41.1	82,377	0.05%
2024/02/21	63.9	118.08	14	118.54	118.50	49.9	81,420	0.06%
2024/02/20	51.2	122.75	15	122.10	122.00	36.2	80,732	0.04%
2024/02/19	43.9	124.95	31	124.32	122.50	12.9	80,311	0.02%
2024/02/16	45.3	127.48	58	128.16	126.00	-12.7	80,523	-0.02%
2024/02/15	53.1	131.61	92	132.26	130.50	-38.9	79,728	-0.05%
2024/02/05	104.4	122.93	1,061.6	123.49	124.50	-957.2	78,923	-1.21%	大買/大賣/鉅額交易
2024/02/02	42.1	119.44	92.5	119.19	120.00	-50.4	78,367	-0.06%
2024/02/01	15	114.33	6	114.50	115.00	9	78,456	0.01%
2024/01/31	30	114.83	2	115.25	114.50	28	81,131	0.03%
2024/01/30	37.7	118.50	40.1	118.66	118.00	-2.5	80,957	0.00%
2024/01/29	38.4	115.90	17.1	116.36	116.50	21.3	80,092	0.03%
2024/01/26	19.4	113.31	33.9	113.02	113.00	-14.6	79,717	-0.02%
2024/01/25	56.3	116.59	42.5	117.36	115.00	13.8	79,371	0.02%
2024/01/24	27.6	115.94	56.7	115.48	116.00	-29.1	77,578	-0.04%
2024/01/23	85.5	116.44	62.3	115.89	117.00	23.2	77,090	0.03%
2024/01/22	59.7	115.95	77.4	116.29	116.50	-17.7	75,750	-0.02%
2024/01/19	195.1	101.05	334.9	102.70	107.00	-139.8	72,889	-0.19%	大買/大賣/鉅額交易
2024/01/18	51.5	97.79	252.5	96.24	97.70	-201	69,445	-0.29%	大賣/鉅額交易
2024/01/17	43.3	98.92	54	99.45	97.90	-10.7	69,404	-0.02%
2024/01/16	37	98.63	23.2	98.98	98.60	13.8	69,586	0.02%
2024/01/15	313.6	100.29	132.2	100.60	98.60	181.4	69,770	0.26%	大買/大賣/鉅額交易
2024/01/12	68	98.94	273.5	99.19	99.50	-205.5	69,377	-0.30%	大賣/鉅額交易
2024/01/11	43.2	97.00	65.2	96.72	97.60	-22	68,947	-0.03%
2024/01/10	9.1	94.30	57	95.19	94.50	-47.9	70,996	-0.07%
2024/01/09	68	95.85	76	96.58	94.00	-8	72,328	-0.01%
2024/01/08	7	94.44	25	94.76	94.40	-18	72,025	-0.02%
2024/01/05	4.2	93.90	23	94.29	93.60	-18.8	72,968	-0.03%
2024/01/04	21.1	94.26	12.3	94.38	94.20	8.8	74,314	0.01%
2024/01/03	30.4	93.76	10	93.81	93.50	20.4	76,970	0.03%
2024/01/02	123.6	95.65	10	95.23	93.70	113.6	77,612	0.15%	大買/鉅額交易
2023/12/29	90.3	97.37	139.8	98.27	98.60	-49.5	76,858	-0.06%	大賣/
2023/12/28	39.4	96.31	7.1	96.63	95.90	32.3	76,126	0.04%
2023/12/27	40.7	96.96	8	96.45	96.70	32.7	77,213	0.04%
2023/12/26	23.7	96.65	17	96.77	97.00	6.7	79,699	0.01%
2023/12/25	17.3	96.73	27	97.03	96.60	-9.8	80,972	-0.01%
2023/12/22	6.9	94.52	8.1	95.25	94.20	-1.2	80,706	0.00%
2023/12/21	10.1	93.41	35.4	94.56	95.20	-25.3	80,789	-0.03%
2023/12/20	16	94.27	40.3	94.23	94.20	-24.3	80,167	-0.03%
2023/12/19	21.4	92.82	4	93.50	92.00	17.4	79,775	0.02%
2023/12/18	10.3	92.59	8.2	92.64	92.30	2.1	80,271	0.00%
2023/12/15	29.3	92.63	35	92.92	91.60	-5.7	81,153	-0.01%
2023/12/14	47.5	93.51	37.2	93.84	93.10	10.3	81,709	0.01%
2023/12/13	7	92.56	41	92.93	92.90	-34	81,924	-0.04%
2023/12/12	16	91.29	5.2	90.63	90.50	10.8	82,288	0.01%
2023/12/11	4.3	92.21	3	93.40	91.80	1.3	83,190	0.00%
2023/12/08	78.2	93.72	56	92.70	92.60	22.2	83,663	0.03%
2023/12/07	45.3	93.16	42.2	92.67	93.40	3.1	84,174	0.00%
2023/12/06	19.2	91.02	7	91.41	91.20	12.2	85,906	0.01%
2023/12/05	26.1	89.27	18	89.86	89.20	8.1	86,114	0.01%
2023/12/04	429.9	92.82	36	92.43	91.30	393.9	86,032	0.46%	大買/鉅額交易
2023/12/01	83.4	92.36	73.8	91.18	92.80	9.6	86,253	0.01%
2023/11/30	32.6	91.87	2	91.75	91.50	30.6	86,241	0.04%
2023/11/29	38.3	93.51	4	93.75	93.30	34.3	86,498	0.04%
2023/11/28	20.4	92.33	3	92.20	92.50	17.4	88,159	0.02%
2023/11/27	63.1	94.33	47	91.92	92.70	16.1	90,725	0.02%
2023/11/24	59.5	95.28	57.1	95.91	96.00	2.4	91,275	0.00%
2023/11/22	74	98.67	2,345.1	98.73	97.60	-2,271.1	94,745	-2.40%	大賣/鉅額交易
2023/11/21	25.1	102.38	449.1	102.86	102.50	-424	97,250	-0.44%	大賣/鉅額交易
2023/11/20	36.2	99.02	40.5	99.85	99.70	-4.3	100,938	0.00%
2023/11/17	52.1	98.95	255	99.58	99.00	-202.9	102,125	-0.20%	大賣/鉅額交易
2023/11/16	21	98.92	31	98.64	99.00	-10	103,972	-0.01%
2023/11/15	42.1	100.36	336	99.79	99.00	-293.9	105,424	-0.28%	大賣/鉅額交易
2023/11/14	110.7	98.67	38	98.74	98.10	72.7	108,376	0.07%	大買/
2023/11/13	124	98.54	201.2	99.54	100.00	-77.2	112,049	-0.07%	大買/大賣/
2023/11/10	461	97.23	65	97.76	98.10	395.9	113,658	0.35%	大買/鉅額交易
2023/11/09	1,066	99.61	55.1	98.96	98.60	1,010.9	114,264	0.88%	大買/鉅額交易
2023/11/08	2,089.3	98.12	71.3	98.18	97.30	2,018	115,887	1.74%	大買/鉅額交易
2023/11/07	11	93.15	24	93.58	93.40	-13	115,130	-0.01%
2023/11/06	9.2	92.88	1	92.20	92.10	8.2	118,831	0.01%
2023/11/03	45.4	92.83	35.2	92.29	91.20	10.2	121,725	0.01%
2023/11/02	13	93.22	36	93.63	92.80	-23	126,175	-0.02%
2023/11/01	112.4	90.19	103	89.52	89.50	9.4	127,805	0.01%	大買/大賣/
2023/10/31	70.6	93.50	71.1	89.70	89.40	-0.4	132,840	0.00%
2023/10/30	29	95.07	26.6	94.02	93.70	2.4	134,868	0.00%
2023/10/27	36.6	94.80	17.3	96.23	94.30	19.3	138,647	0.01%
2023/10/26	63.4	92.86	52.1	93.43	93.20	11.3	140,010	0.01%
2023/10/25	9.5	95.82	21.1	96.07	95.30	-11.6	142,461	-0.01%
2023/10/24	66.1	94.76	113.7	95.31	96.20	-47.6	142,120	-0.03%	大賣/
2023/10/23	14	92.41	47.2	92.86	92.50	-33.2	141,242	-0.02%
2023/10/20	19.3	90.08	31.2	92.24	91.40	-11.8	141,005	-0.01%
2023/10/19	82.1	91.29	28.1	90.82	91.70	54	140,393	0.04%
2023/10/18	140.4	89.81	85.1	91.47	91.00	55.3	139,872	0.04%	大買/
2023/10/17	204.2	96.69	61	96.47	94.70	143.2	137,104	0.10%	大買/鉅額交易
2023/10/16	78	99.03	71.5	98.54	98.00	6.6	135,942	0.00%
2023/10/13	168.5	99.13	38.1	99.18	99.10	130.5	135,724	0.10%	大買/鉅額交易
2023/10/12	207.2	102.92	70	102.11	102.50	137.2	134,759	0.10%	大買/鉅額交易
2023/10/11	175.3	102.60	89	101.63	98.20	86.3	134,082	0.06%	大買/
2023/10/06	30	108.52	31	108.85	108.50	-1	134,437	0.00%
2023/10/05	92.2	106.49	51	106.87	107.00	41.2	136,130	0.03%
2023/10/04	45	104.67	19	105.05	106.00	26	137,219	0.02%
2023/10/03	89.2	109.43	18.1	109.56	108.00	71.1	137,686	0.05%
2023/10/02	27	108.96	174.7	110.36	111.00	-147.7	138,259	-0.11%	大賣/鉅額交易
2023/09/28	68.1	103.44	32	103.17	101.50	36.1	137,680	0.03%
2023/09/27	31	101.98	44.5	102.88	103.00	-13.5	137,943	-0.01%
2023/09/26	10.2	102.46	6.3	102.00	101.50	3.8	138,726	0.00%
2023/09/25	45.4	101.18	49.1	102.75	103.00	-3.7	139,770	0.00%
2023/09/22	17	101.48	20.6	101.26	102.50	-3.6	141,561	0.00%
2023/09/21	43.8	98.97	38	99.59	100.50	5.8	142,708	0.00%
2023/09/20	96.3	99.09	134.1	99.39	98.70	-37.9	143,098	-0.03%	大賣/
2023/09/19	175.8	99.03	181.2	98.26	98.40	-5.4	143,234	0.00%	大買/大賣/
2023/09/18	54.7	101.21	30.1	101.29	101.00	24.7	143,749	0.02%
2023/09/15	49.4	105.54	38	106.14	104.50	11.4	145,515	0.01%
2023/09/14	81.4	105.49	114.5	105.85	106.00	-33.1	145,823	-0.02%	大賣/
2023/09/13	57.2	101.58	46	101.96	102.00	11.2	145,987	0.01%
2023/09/12	55.2	101.79	66	102.46	102.00	-10.8	147,817	-0.01%
2023/09/11	142.8	104.17	109.6	105.11	102.50	33.2	149,199	0.02%	大買/大賣/
2023/09/08	13.3	109.56	10	109.25	109.00	3.3	149,315	0.00%
2023/09/07	27.1	111.19	2	111.50	110.00	25.1	150,140	0.02%
2023/09/06	21.1	112.98	39	113.81	113.50	-18	151,328	-0.01%
2023/09/05	24.3	111.58	25	111.98	112.50	-0.8	152,889	0.00%
2023/09/04	79	111.71	134.1	111.65	112.50	-55.1	153,207	-0.04%	大賣/
2023/09/01	135.9	113.12	3,108	111.06	109.00	-2,972.1	153,384	-1.94%	大買/大賣/鉅額交易
2023/08/31	3,172.8	113.71	111.7	112.20	117.00	3,061.1	151,878	2.02%	大買/大賣/鉅額交易
2023/08/30	36.4	113.08	39.2	112.72	112.00	-2.8	150,388	0.00%
2023/08/29	30.2	110.80	17.7	111.18	109.50	12.5	152,731	0.01%
2023/08/28	32.2	109.12	62.2	108.89	109.50	-30	153,126	-0.02%
2023/08/25	191	112.85	1,071.5	111.54	111.00	-880.5	155,577	-0.57%	大買/大賣/鉅額交易
2023/08/24	141	128.32	4,384.1	128.39	122.50	-4,243.1	153,948	-2.76%	大買/大賣/鉅額交易
2023/08/23	115	124.65	89	125.01	127.50	26	151,950	0.02%	大買/
2023/08/22	299.1	126.19	66.9	125.60	123.50	232.2	154,442	0.15%	大買/鉅額交易
2023/08/21	68.2	121.57	686	121.17	121.00	-617.8	155,205	-0.40%	大賣/鉅額交易
2023/08/18	105.7	120.75	568.5	123.73	120.50	-462.8	154,552	-0.30%	大買/大賣/鉅額交易
2023/08/17	282.7	127.57	736.1	129.29	129.00	-453.4	151,273	-0.30%	大買/大賣/鉅額交易
2023/08/16	165	120.17	635	118.58	128.00	-470	147,325	-0.32%	大買/大賣/鉅額交易
2023/08/15	94.5	117.98	537.2	119.41	116.50	-442.7	145,781	-0.30%	大賣/鉅額交易
2023/08/14	142.1	111.05	872	111.13	111.50	-729.9	144,619	-0.50%	大買/大賣/鉅額交易
2023/08/11	239.9	117.17	415	116.39	115.00	-175.1	141,921	-0.12%	大買/大賣/鉅額交易
2023/08/10	81.6	114.47	433	112.70	113.50	-351.5	140,567	-0.25%	大賣/鉅額交易
2023/08/09	47.5	121.27	236.3	122.29	120.00	-188.8	137,269	-0.14%	大賣/鉅額交易
2023/08/08	122.6	129.53	131.1	130.03	129.00	-8.6	136,528	-0.01%	大買/大賣/
2023/08/07	101	123.77	160.1	123.63	125.00	-59.1	131,929	-0.04%	大買/大賣/
2023/08/04	63.8	114.86	112.5	114.64	114.00	-48.7	130,249	-0.04%	大賣/
2023/08/02	44.5	127.79	24.4	126.24	121.50	20.1	125,410	0.02%
2023/08/01	38.1	133.35	99.6	132.73	135.00	-61.5	123,181	-0.05%
2023/07/31	103.2	151.28	28.2	152.81	141.50	75	119,189	0.06%	大買/
2023/07/28	84.2	154.13	83.3	155.09	157.00	0.9	117,057	0.00%
2023/07/27	31.8	152.63	3	158.00	154.00	28.8	114,413	0.03%
2023/07/26	112.1	152.09	6.2	155.82	156.50	105.9	115,335	0.09%	大買/鉅額交易
2023/07/25	82.1	158.90	1.6	155.14	152.00	80.4	115,259	0.07%
2023/07/24	51.6	156.03	5.4	153.94	158.00	46.2	115,382	0.04%
2023/07/21	50.3	134.54	24.5	144.47	147.50	25.7	115,512	0.02%
2023/07/20	201.2	133.77	7.2	132.97	134.50	194	115,954	0.17%	大買/鉅額交易
2023/07/19	14.7	130.90	15.2	131.16	128.00	-0.5	116,322	0.00%
2023/07/18	224.2	138.31	16.2	135.87	133.00	208	116,878	0.18%	大買/鉅額交易
2023/07/17	11.2	140.18	6.1	141.48	139.50	5.1	117,000	0.00%
2023/07/14	105	138.65	35.2	135.85	142.00	69.8	118,026	0.06%	大買/
2023/07/13	243.4	133.50	84.6	133.42	132.00	158.8	117,676	0.13%	大買/鉅額交易
2023/07/12	169.3	122.64	162	121.19	124.00	7.3	114,566	0.01%	大買/大賣/
2023/07/11	77.1	111.64	223.8	111.52	113.00	-146.7	112,635	-0.13%	大賣/鉅額交易
2023/07/10	15	105.40	21	104.57	103.00	-6	111,414	-0.01%
2023/07/07	21	106.81	20	108.48	106.00	1	110,867	0.00%
2023/07/06	28	106.21	22.3	107.34	105.50	5.8	109,008	0.01%
2023/07/05	443.1	102.22	17.2	101.29	102.50	426	107,848	0.39%	大買/鉅額交易
2023/07/04	409.1	103.04	29.2	103.78	105.00	379.9	106,113	0.36%	大買/鉅額交易
2023/07/03	163.3	96.55	41.3	96.08	95.70	122	105,150	0.12%	大買/鉅額交易
2023/06/30	619.1	89.06	68	87.16	90.80	551.1	104,322	0.53%	大買/鉅額交易
2023/06/29	46	82.15	43.1	82.24	83.60	3	103,396	0.00%
2023/06/28	82.1	81.03	57.2	80.69	78.70	24.8	101,949	0.02%
2023/06/27	152.2	81.29	76	80.66	79.60	76.2	100,933	0.08%	大買/
2023/06/26	246.2	80.86	124.1	82.16	82.80	122.1	100,256	0.12%	大買/大賣/鉅額交易
2023/06/21	43	81.24	108.1	81.16	84.10	-65.1	99,270	-0.07%	大賣/
2023/06/20	208	77.91	20	77.99	77.70	188	97,590	0.19%	大買/鉅額交易
2023/06/19	24.2	79.46	17.2	79.60	78.40	7	96,478	0.01%
2023/06/16	58.2	80.73	33.2	81.33	80.20	25	95,723	0.03%
2023/06/15	44.3	79.30	16	79.52	80.20	28.3	93,255	0.03%
2023/06/14	308.1	73.84	37	74.89	76.70	271.1	90,825	0.30%	大買/鉅額交易
2023/06/13	27.5	71.57	26.1	71.70	71.80	1.4	87,985	0.00%
2023/06/12	247.2	72.27	15.3	71.60	70.70	231.9	86,804	0.27%	大買/鉅額交易
2023/06/09	26.2	71.30	43.7	72.05	73.00	-17.6	84,944	-0.02%
2023/06/08	8	68.89	15.1	68.91	68.00	-7.1	82,605	-0.01%
2023/06/07	23.5	69.81	49.9	69.79	68.60	-26.5	81,273	-0.03%
2023/06/06	63.7	70.68	17.2	70.85	70.60	46.5	79,813	0.06%
2023/06/05	459.2	71.92	61.8	72.12	71.00	397.5	79,062	0.50%	大買/鉅額交易
2023/06/02	65.1	72.88	40.3	72.94	71.10	24.8	77,459	0.03%
2023/06/01	220	68.06	257.2	67.56	69.40	-37.2	73,617	-0.05%	大買/大賣/
2023/05/31	143.9	65.93	26	66.65	66.70	117.9	71,367	0.17%	大買/鉅額交易
2023/05/30	83.2	67.12	68.3	67.50	66.30	14.9	66,044	0.02%
2023/05/29	99.3	68.38	47.2	68.10	68.00	52.1	63,640	0.08%
2023/05/26	49.8	65.08	36	65.72	65.00	13.8	60,859	0.02%
2023/05/25	15.2	60.15	42.4	60.98	61.70	-27.2	56,693	-0.05%
2023/05/24	11	55.60	120.5	55.23	56.10	-109.5	53,445	-0.20%	大賣/鉅額交易
2023/05/23	8	53.75	10.2	53.77	53.60	-2.2	51,926	0.00%
2023/05/22	19.2	52.94	0	0.00	52.70	19.2	50,829	0.04%
2023/05/19	16.2	51.98	20.2	52.49	53.20	-4	49,902	-0.01%
2023/05/18	19	51.03	53.9	50.81	50.60	-34.9	48,118	-0.07%
2023/05/17	44.2	49.31	47	49.43	49.45	-2.8	46,770	-0.01%
2023/05/16	27	48.02	8	49.06	48.45	19	45,829	0.04%
2023/05/15	48	49.43	20	49.60	48.50	28	44,747	0.06%
2023/05/12	859.4	47.58	62.2	47.86	50.10	797.2	43,504	1.83%	大買/鉅額交易
2023/05/11	26	47.98	94	47.43	47.50	-68	40,848	-0.17%
2023/05/10	132	48.23	217.3	48.12	48.10	-85.3	40,176	-0.21%	大買/大賣/
2023/05/09	11.1	48.96	62	49.38	50.00	-50.9	39,277	-0.13%
2023/05/08	12	50.94	20	50.46	49.90	-8	38,509	-0.02%
2023/05/05	1	49.10	50	49.49	49.15	-49	37,793	-0.13%
2023/05/04	152	49.25	23.3	48.75	49.55	128.7	37,416	0.34%	大買/鉅額交易
2023/05/03	43	49.12	8.3	48.96	48.95	34.8	36,729	0.09%
2023/05/02	513	48.02	44	49.14	50.10	469	36,394	1.29%	大買/鉅額交易
2023/04/28	4	45.70	5	46.35	46.50	-1	35,295	0.00%
2023/04/27	5	45.58	32.2	45.75	46.00	-27.2	34,667	-0.08%
2023/04/26	32	44.33	41	44.31	45.00	-9	33,828	-0.03%
2023/04/25	74.5	44.58	34	43.44	43.70	40.5	32,985	0.12%
2023/04/24	503	45.88	26	45.59	46.20	477	31,630	1.51%	大買/鉅額交易
2023/04/21	635	44.90	34	45.00	44.50	601	30,785	1.95%	大買/鉅額交易
2023/04/20	525	45.40	12.1	45.38	45.80	512.9	29,599	1.73%	大買/鉅額交易
2023/04/19	1,055	45.44	32	45.73	45.65	1,023	28,817	3.55%	大買/鉅額交易
2023/04/18	7	43.63	38	43.58	43.45	-31	27,272	-0.11%
2023/04/17	0	0.00	7.6	44.34	44.20	-7.6	26,654	-0.03%
2023/04/14	111	44.40	73	44.57	43.95	38	26,180	0.15%	大買/
2023/04/13	54	44.56	31	44.78	44.45	23	25,236	0.09%
2023/04/12	4	44.68	14	44.77	45.15	-10	24,386	-0.04%
2023/04/11	32	43.43	7	43.59	43.45	25	23,306	0.11%
2023/04/10	11	41.84	54.4	42.16	43.40	-43.4	22,753	-0.19%
2023/04/07	8.4	40.93	7	40.70	40.60	1.4	21,414	0.01%
2023/04/06	75	40.95	62	41.15	41.40	13	20,966	0.06%
2023/03/31	24	41.55	29.6	41.71	41.85	-5.6	20,410	-0.03%
2023/03/30	221.2	40.24	57.3	41.02	41.60	163.9	19,804	0.83%	大買/鉅額交易
2023/03/29	314.3	39.39	46.2	39.01	39.55	268.1	18,541	1.45%	大買/鉅額交易
2023/03/28	221	40.04	48.2	39.60	39.40	172.8	18,323	0.94%	大買/鉅額交易
2023/03/27	840	41.11	47	41.03	41.20	793	18,137	4.37%	大買/鉅額交易
2023/03/24	14	39.29	21	39.26	40.00	-7	17,776	-0.04%
2023/03/23	22.2	39.11	44.4	39.28	39.65	-22.2	16,814	-0.13%
2023/03/22	28	37.97	16	38.08	38.20	12	15,790	0.08%
2023/03/21	24.4	37.03	151	37.33	37.55	-126.6	15,307	-0.83%	大賣/鉅額交易
2023/03/20	11	35.40	62	35.38	35.90	-51	14,354	-0.36%
2023/03/17	7	34.80	3	34.90	34.95	4	14,196	0.03%
2023/03/16	0	0.00	4	34.56	34.55	-4	13,982	-0.03%
2023/03/15	0	0.00	17	34.49	34.50	-17	13,837	-0.12%
2023/03/13	1	32.85	2	33.25	33.65	-1	13,450	-0.01%
2023/03/10	11	33.59	0	0.00	33.60	11	13,325	0.08%
2023/03/09	1	33.60	1	33.95	33.95	0	13,293	0.00%
2023/03/08	0	0.00	12	33.47	33.80	-12	13,102	-0.09%
2023/03/07	20	33.10	0	0.00	33.15	20	12,831	0.16%
2023/03/06	11	32.79	1	32.75	32.85	10	12,700	0.08%
2023/03/03	5	32.56	1	32.65	32.65	4	12,665	0.03%
2023/03/02	0	0.00	1	32.15	32.35	-1	12,673	-0.01%
2023/03/01	18	32.51	2	32.73	32.55	16	12,625	0.13%
2023/02/24	15	33.03	28	32.68	33.15	-13	12,354	-0.11%
2023/02/23	20	32.25	61	31.88	32.20	-41	11,845	-0.35%
2023/02/22	5	31.60	32	31.75	31.75	-27	11,623	-0.23%
2023/02/21	0	0.00	18	31.76	31.75	-18	11,700	-0.15%
2023/02/20	0.4	31.75	49	31.69	31.70	-48.6	11,823	-0.41%
2023/02/16	30	31.60	1	31.60	31.50	29	12,054	0.24%
2023/02/15	0	0.00	2	31.80	31.80	-2	12,205	-0.02%
2023/02/14	21.1	31.76	0	0.00	31.75	21.1	12,160	0.17%
2023/02/13	15	31.65	3	31.68	31.70	12	12,208	0.10%
2023/02/10	1.2	31.31	0	0.00	31.20	1.2	12,266	0.01%
2023/02/08	0	0.00	1	31.90	31.90	-1	12,584	-0.01%
2023/02/07	26	31.90	0	0.00	31.95	26	12,556	0.21%
2023/02/06	7	31.87	0	0.00	31.95	7	12,536	0.06%
2023/02/03	10	31.70	0	0.00	31.95	10	12,466	0.08%
2023/02/02	20	31.75	11	31.73	31.80	9	12,352	0.07%
2023/02/01	0.3	31.35	0	0.00	31.40	0.3	12,154	0.00%
2023/01/31	30	31.20	3	31.40	31.50	27	12,085	0.22%
2023/01/30	7	30.96	17	30.94	31.20	-10	11,639	-0.09%
2023/01/17	0	0.00	1	30.15	30.20	-1	11,224	-0.01%
2023/01/13	2	30.15	3	30.15	30.20	-1	11,160	-0.01%
2023/01/12	0.2	30.00	0	0.00	30.10	0.2	11,461	0.00%
2023/01/11	0	0.00	3	30.25	30.30	-3	11,486	-0.03%
2023/01/10	5	30.10	3	30.17	30.15	2	11,454	0.02%
2023/01/09	20	29.90	10	29.92	30.00	10	11,397	0.09%
2023/01/06	1	29.35	0	0.00	29.30	1	11,294	0.01%
2023/01/04	7	29.25	3	29.35	29.40	4	11,325	0.04%
2023/01/03	2	29.05	0	0.00	29.20	2	11,411	0.02%
2022/12/30	0	0.00	1	29.55	29.40	-1	11,354	-0.01%
2022/12/29	1.4	28.97	5	29.08	29.45	-3.6	11,320	-0.03%
2022/12/28	2	29.30	0	0.00	29.30	2	11,333	0.02%
2022/12/27	0	0.00	1	29.60	29.70	-1	11,395	-0.01%
2022/12/26	1	29.55	0	0.00	29.65	1	11,466	0.01%
2022/12/23	0	0.00	9	29.79	29.90	-9	11,554	-0.08%
2022/12/22	0	0.00	6	30.28	30.15	-6	11,599	-0.05%
2022/12/21	1	30.15	3	30.10	30.05	-2	11,359	-0.02%
2022/12/20	28	30.34	25	29.90	30.10	3	11,021	0.03%
2022/12/19	33	29.94	16	30.30	30.50	17	10,535	0.16%
2022/12/16	0	0.00	13	29.29	30.00	-13	9,847	-0.13%
2022/12/15	0	0.00	3	29.23	29.30	-3	9,325	-0.03%
2022/12/14	0	0.00	12.6	29.05	29.15	-12.6	9,391	-0.13%
2022/12/13	53	28.93	16	28.82	28.90	37	9,446	0.39%
2022/12/12	0	0.00	3	28.20	28.50	-3	9,340	-0.03%
2022/12/09	0	0.00	10	28.26	28.40	-10	9,552	-0.10%
2022/12/06	4	27.25	1	27.40	27.50	3	9,356	0.03%
2022/12/01	4	27.45	4	27.74	27.50	0	9,279	0.00%
2022/11/28	1	27.05	1	27.10	27.10	0	9,222	0.00%
2022/11/25	1	27.25	0	0.00	27.25	1	9,273	0.01%
2022/11/24	2	27.33	0	0.00	27.35	2	9,309	0.02%
2022/11/22	3	27.15	1	27.35	27.40	2	9,486	0.02%
2022/11/21	7	27.32	0	0.00	27.35	7	9,523	0.07%
2022/11/17	0	0.00	2	27.70	27.95	-2	9,526	-0.02%
2022/11/16	1	27.30	0	0.00	27.70	1	9,458	0.01%
2022/11/14	0	0.00	6	27.48	27.50	-6	9,287	-0.06%
2022/11/11	0	0.00	16	27.42	27.50	-16	9,163	-0.17%
2022/11/09	6	27.20	4	27.25	27.35	2	9,062	0.02%
2022/11/08	10	27.25	6	27.12	27.25	4	9,048	0.04%
2022/11/07	1	26.25	14	26.70	26.80	-13	8,928	-0.15%
2022/11/04	2	25.28	0	0.00	25.35	2	8,804	0.02%
2022/11/03	10	25.85	0	0.00	25.80	10	8,643	0.12%
2022/11/02	1	25.95	0	0.00	25.95	1	8,781	0.01%
2022/11/01	1	26.20	1	26.15	26.20	0	8,878	0.00%
2022/10/28	1	25.70	1	25.90	25.80	0	9,060	0.00%
2022/10/27	0	0.00	0.6	26.05	26.00	-0.6	9,140	-0.01%
2022/10/26	1	25.85	1.5	26.02	25.85	-0.5	9,207	-0.01%
2022/10/24	0	0.00	3	26.15	26.15	-3	9,249	-0.03%
2022/10/21	1	26.20	5	26.10	26.10	-4	9,298	-0.04%
2022/10/20	1.3	25.94	2	26.58	26.35	-0.7	9,352	-0.01%
2022/10/18	4	26.24	0	0.00	26.20	4	8,926	0.04%
2022/10/17	1	26.40	0	0.00	26.60	1	8,831	0.01%
2022/10/13	2	26.50	0	0.00	26.50	2	8,757	0.02%
2022/10/12	1	26.35	1	26.45	26.50	0	8,748	0.00%
2022/10/11	3	26.37	0	0.00	26.30	3	8,716	0.03%
2022/10/07	1	26.80	0	0.00	26.80	1	8,691	0.01%
2022/10/06	1	27.00	0	0.00	27.00	1	8,712	0.01%
2022/10/05	2	27.20	0	0.00	27.10	2	8,782	0.02%
2022/10/04	0	0.00	1	27.15	27.10	-1	8,827	-0.01%
2022/10/03	0	0.00	2	26.20	26.75	-2	8,819	-0.02%
2022/09/30	2	26.78	0	0.00	26.55	2	8,859	0.02%
2022/09/29	0	0.00	11	27.21	27.35	-11	8,855	-0.12%
2022/09/28	1	26.70	2	26.85	26.85	-1	9,189	-0.01%
2022/09/27	1	26.80	1	26.90	26.85	0	9,365	0.00%
2022/09/26	6	26.85	1	26.95	26.95	5	9,479	0.05%
2022/09/23	13	27.32	0	0.00	27.25	13	9,602	0.14%
2022/09/21	2	27.43	0	0.00	27.40	2	9,831	0.02%
2022/09/19	0.1	27.20	1	27.35	27.55	-1	9,452	-0.01%
2022/09/16	4	27.01	0	0.00	27.35	4	9,314	0.04%
2022/09/15	0	0.00	1	27.55	27.35	-1	9,093	-0.01%
2022/09/14	11	27.25	0	0.00	27.40	11	9,045	0.12%
2022/09/13	0	0.00	1	27.65	27.65	-1	9,082	-0.01%
2022/09/12	0	0.00	10	27.45	27.40	-10	9,175	-0.11%
2022/09/08	1	26.65	1	27.30	27.20	0	9,338	0.00%
2022/09/07	1	26.75	0	0.00	26.75	1	9,324	0.01%
2022/09/06	1	26.85	0	0.00	26.95	1	9,343	0.01%
2022/09/05	1	27.00	0	0.00	27.15	1	9,307	0.01%
2022/09/02	1	27.35	1	27.55	27.30	0	9,268	0.00%
2022/08/29	2	27.40	0	0.00	27.35	2	9,085	0.02%
2022/08/24	5	27.93	0	0.00	27.85	5	9,036	0.06%
2022/08/23	3	28.05	0	0.00	28.15	3	9,089	0.03%
2022/08/22	0	0.00	0.2	28.30	28.20	-0.2	9,079	0.00%
2022/08/18	1	28.05	0	0.00	28.35	1	9,070	0.01%
2022/08/17	0	0.00	3	28.15	28.35	-3	9,096	-0.03%
2022/08/15	73	27.91	0	0.00	27.90	73	9,039	0.81%
2022/08/11	1	28.15	5	28.38	28.40	-4	8,965	-0.04%
2022/08/09	0	0.00	5	27.78	28.00	-5	8,789	-0.06%
2022/08/08	4	27.55	1	27.60	27.65	3	8,686	0.03%
2022/08/05	0	0.00	10	27.30	27.35	-10	8,636	-0.12%
2022/08/03	0	0.00	63	26.84	26.85	-63	8,611	-0.73%
2022/08/02	1.6	26.10	0	0.00	26.40	1.6	8,779	0.02%
2022/08/01	1	26.30	0	0.00	26.30	1	9,017	0.01%
2022/07/29	1	26.25	0	0.00	26.50	1	9,047	0.01%
2022/07/27	1	25.80	0	0.00	26.00	1	8,975	0.01%
2022/07/26	0	0.00	2	25.40	25.40	-2	8,980	-0.02%
2022/07/22	0	0.00	2	25.10	25.10	-2	9,154	-0.02%
2022/07/20	0	0.00	10	25.15	24.90	-10	9,412	-0.11%
2022/07/19	11	24.46	0	0.00	24.65	11	9,608	0.11%
2022/07/15	1	24.15	0	0.00	24.45	1	9,614	0.01%
2022/07/14	2	24.05	0	0.00	24.30	2	9,570	0.02%
2022/07/13	0.5	24.45	0	0.00	23.95	0.5	9,570	0.01%
2022/07/12	2	24.00	0	0.00	23.95	2	9,525	0.02%
2022/07/11	2	24.60	1	24.70	24.45	1	9,411	0.01%
2022/07/08	1	24.10	0	0.00	24.05	1	9,294	0.01%
2022/07/07	5	23.58	0	0.00	23.60	5	9,233	0.05%
2022/07/06	6.1	23.59	1	23.55	23.40	5.1	9,172	0.06%
2022/07/05	6	26.21	0	0.00	26.25	6	8,734	0.07%
2022/07/01	8.3	26.35	0	0.00	26.35	8.3	8,570	0.10%
2022/06/30	7	26.88	0.3	26.85	26.70	6.8	8,398	0.08%
2022/06/29	5	27.70	1	27.65	27.65	4	8,141	0.05%
2022/06/28	1	28.10	0	0.00	28.30	1	8,119	0.01%
2022/06/27	1	28.35	0	0.00	28.45	1	8,146	0.01%
2022/06/23	4	28.50	0	0.00	28.15	4	8,119	0.05%
2022/06/22	3	28.60	0	0.00	28.55	3	8,101	0.04%
2022/06/21	0	0.00	1	28.55	28.75	-1	8,161	-0.01%
2022/06/20	0	0.00	3	28.48	28.20	-3	8,198	-0.04%
2022/06/17	1	28.30	0	0.00	28.95	1	8,162	0.01%
2022/06/16	0	0.00	5	28.90	28.85	-5	8,147	-0.06%
2022/06/06	0	0.00	1	28.75	28.55	-1	8,762	-0.01%
2022/05/31	0	0.00	10	28.55	28.40	-10	9,331	-0.11%
2022/05/30	0	0.00	3	28.10	28.20	-3	9,486	-0.03%
2022/05/26	1	27.30	0	0.00	27.35	1	10,328	0.01%
2022/05/25	0.3	27.50	0	0.00	27.25	0.3	14,865	0.00%
2022/05/24	2	27.30	0	0.00	27.30	2	15,680	0.01%
2022/05/23	2	27.53	0	0.00	27.60	2	16,041	0.01%
2022/05/19	2	27.58	0	0.00	28.05	2	16,453	0.01%
2022/05/17	1	27.85	1	27.85	27.85	0	16,654	0.00%
2022/05/16	1	27.40	2	27.35	27.60	-1	16,825	-0.01%
2022/05/13	8	27.08	1	27.25	27.15	7	17,090	0.04%
2022/05/12	1	27.10	0	0.00	27.00	1	17,210	0.01%
2022/05/11	1	27.35	0	0.00	27.30	1	17,331	0.01%
2022/05/10	3	27.10	0	0.00	27.40	3	17,953	0.02%
2022/05/09	14	27.92	7	27.73	27.70	7	18,037	0.04%
2022/05/05	0	0.00	11	29.00	29.15	-11	18,217	-0.06%
2022/05/03	10	28.40	0	0.00	28.65	10	18,862	0.05%
2022/04/29	4	28.46	0	0.00	28.50	4	19,259	0.02%
2022/04/27	11	28.30	0	0.00	28.25	11	20,025	0.05%
2022/04/26	12	28.75	0	0.00	28.85	12	20,920	0.06%
2022/04/25	8	28.69	5	28.60	28.60	3	20,981	0.01%
2022/04/21	1	29.30	0	0.00	29.30	1	20,976	0.00%
2022/04/20	1	29.25	0	0.00	29.15	1	21,222	0.00%
2022/04/19	1	29.35	1	29.50	29.25	0	21,442	0.00%
2022/04/18	2	29.18	0	0.00	29.35	2	21,638	0.01%
2022/04/12	4	29.04	0	0.00	29.00	4	21,825	0.02%
2022/04/11	2	29.15	0	0.00	29.05	2	21,787	0.01%
2022/04/08	1	29.25	0	0.00	29.15	1	21,735	0.00%
2022/04/07	7	29.46	0	0.00	29.25	7	21,684	0.03%
2022/04/06	0	0.00	1	29.90	29.80	-1	21,532	0.00%
2022/03/31	1	29.90	0	0.00	29.75	1	21,547	0.00%
2022/03/30	0	0.00	0.1	29.90	29.85	-0.1	21,445	0.00%
2022/03/29	1	29.95	0	0.00	29.80	1	21,425	0.00%
2022/03/28	44	29.71	0	0.00	29.95	44	21,459	0.21%
2022/03/25	1	29.95	7	29.86	29.85	-6	21,537	-0.03%
2022/03/24	12	29.66	0	0.00	29.70	12	21,579	0.06%
2022/03/23	4.2	29.83	0	0.00	29.80	4.2	21,573	0.02%
2022/03/22	1	30.15	1	30.15	30.00	0	21,462	0.00%
2022/03/21	5	30.10	23	30.00	30.05	-18	21,350	-0.08%
2022/03/18	4	29.74	2	29.70	29.75	2	21,183	0.01%
2022/03/17	5	29.60	1	29.55	29.60	4	21,161	0.02%
2022/03/16	3	29.27	0	0.00	29.50	3	20,999	0.01%
2022/03/14	1	29.65	3	29.65	29.65	-2	20,942	-0.01%
2022/03/11	0	0.00	14	29.46	29.50	-14	20,957	-0.07%
2022/03/10	2	29.45	0	0.00	29.45	2	20,969	0.01%
2022/03/09	4	28.85	0	28.90	28.80	4	20,932	0.02%
2022/03/07	17	28.93	0	0.00	28.90	17	20,692	0.08%
2022/03/03	10.1	29.35	1	29.60	29.50	9.1	20,771	0.04%
2022/03/02	1	29.25	0	0.00	29.35	1	20,565	0.00%
2022/03/01	4	29.15	1	29.75	29.35	3	20,298	0.01%
2022/02/25	12	29.41	4	29.36	29.40	8	19,738	0.04%
2022/02/24	9	29.22	20	29.20	29.25	-11	15,179	-0.07%
2022/02/23	1.1	29.95	0	0.00	30.00	1.1	14,379	0.01%
2022/02/22	1	30.05	3	30.10	30.25	-2	14,076	-0.01%
2022/02/21	1	30.10	2	30.20	30.30	-1	13,822	-0.01%
2022/02/18	2	30.28	1	30.25	30.30	1	13,645	0.01%
2022/02/17	1	30.40	0	0.00	30.60	1	13,443	0.01%
2022/02/15	1	30.25	0	0.00	30.65	1	13,191	0.01%
2022/02/14	14	30.58	0	0.00	30.30	14	12,885	0.11%
2022/02/11	7	30.64	5	30.84	31.00	2	12,731	0.02%
2022/02/10	15	30.61	2	30.70	30.80	13	12,609	0.10%
2022/02/09	3	31.78	14.7	31.95	32.00	-11.7	12,229	-0.10%
2022/02/08	2	31.95	3	31.93	32.00	-1	12,001	-0.01%
2022/02/07	3	31.23	10	31.50	31.60	-7	11,987	-0.06%
2022/01/26	11	31.30	4	31.30	31.35	7	11,803	0.06%
2022/01/25	4	31.39	18	31.40	31.60	-14	11,590	-0.12%
2022/01/24	10	30.90	6	31.06	31.45	4	11,204	0.04%
2022/01/21	25	31.02	4	31.09	31.25	21	10,801	0.19%
2022/01/20	32	31.38	12	31.34	31.50	20	10,475	0.19%
2022/01/19	11	30.80	14	30.89	30.95	-3	9,896	-0.03%
2022/01/18	2	29.95	0	0.00	30.00	2	8,844	0.02%
2022/01/17	0.5	30.10	3	30.10	30.15	-2.5	8,720	-0.03%
2022/01/14	0	0.00	6	29.89	29.85	-6	8,630	-0.07%
2022/01/13	4	29.79	31	29.90	30.00	-27	8,751	-0.31%
2022/01/12	3	29.55	20	29.64	29.75	-17	8,633	-0.20%
2022/01/10	0	0.00	1	29.15	29.10	-1	8,222	-0.01%
2022/01/06	4	29.00	0	0.00	28.95	4	8,183	0.05%
2022/01/05	1	29.05	0	0.00	29.05	1	8,214	0.01%
2022/01/04	2	29.08	0	0.00	29.10	2	8,331	0.02%
2022/01/03	3	29.10	0	0.00	29.00	3	8,450	0.04%
2021/12/30	1	29.20	0	0.00	29.15	1	8,766	0.01%
2021/12/29	0	0.00	2	29.20	29.25	-2	8,830	-0.02%
2021/12/28	2	29.13	3	29.17	29.20	-1	8,874	-0.01%
2021/12/27	1	29.15	0	0.00	29.20	1	8,883	0.01%
2021/12/24	0	0.00	2	29.15	29.10	-2	8,970	-0.02%
2021/12/22	2	28.98	0	0.00	28.95	2	9,038	0.02%
2021/12/21	4	29.09	4	29.10	28.95	0	8,999	0.00%
2021/12/20	5	28.73	0	0.00	28.90	5	8,949	0.06%
2021/12/16	1	28.90	0	0.00	29.05	1	8,842	0.01%
2021/12/15	2	28.88	4	28.90	29.00	-2	8,920	-0.02%
2021/12/13	12	29.10	2	29.45	29.00	10	9,093	0.11%
2021/12/10	2	29.20	1	29.20	29.25	1	9,183	0.01%
2021/12/09	3	29.10	10	29.20	29.15	-7	9,208	-0.08%
2021/12/08	1	29.20	0	0.00	29.20	1	9,224	0.01%
2021/12/06	6	29.00	0	0.00	29.30	6	9,161	0.07%
2021/12/03	1	28.95	0	0.00	29.15	1	9,194	0.01%
2021/12/02	1	29.10	6	29.10	29.15	-5	9,150	-0.05%
2021/12/01	6	28.93	0	0.00	29.30	6	9,177	0.07%
2021/11/30	5	28.98	16	29.77	28.60	-11	9,029	-0.12%
2021/11/29	1	28.85	2	28.95	29.30	-1	8,533	-0.01%
2021/11/26	2	29.45	0	0.00	29.15	2	8,478	0.02%
2021/11/25	0.3	29.65	6	29.56	29.65	-5.7	8,556	-0.07%
2021/11/24	1	29.05	7	29.25	29.35	-6	8,523	-0.07%
2021/11/23	1	29.05	0	0.00	29.10	1	8,519	0.01%
2021/11/22	1.3	29.36	4	29.25	29.40	-2.7	8,569	-0.03%
2021/11/19	0	0.00	1	29.15	29.20	-1	8,606	-0.01%
2021/11/18	2	28.75	0	0.00	28.80	2	8,619	0.02%
2021/11/17	6	28.89	0	0.00	28.80	6	8,680	0.07%
2021/11/16	0.1	28.95	10	28.70	29.05	-9.9	8,713	-0.11%
2021/11/12	0	0.00	1	28.65	28.80	-1	8,839	-0.01%
2021/11/11	1.1	28.67	2	28.65	28.65	-0.9	8,921	-0.01%
2021/11/10	3	28.72	0	0.00	28.95	3	9,163	0.03%
2021/11/09	7	28.65	2	28.80	28.85	5	9,297	0.05%
2021/11/08	12.1	28.53	11	28.43	28.45	1.1	9,288	0.01%
2021/11/05	1.3	29.42	3	29.55	29.55	-1.7	9,167	-0.02%
2021/11/04	0	0.00	8	29.78	29.80	-8	9,214	-0.09%
2021/11/02	1	29.10	2	29.20	29.20	-1	9,382	-0.01%
2021/11/01	3	29.05	4	29.01	29.10	-1	9,537	-0.01%
2021/10/29	3	29.08	1	29.20	29.20	2	9,619	0.02%
2021/10/28	2	29.28	2.2	29.35	29.35	-0.2	9,800	0.00%
2021/10/26	0	0.00	7	29.21	29.30	-7	10,226	-0.07%
2021/10/25	0	0.00	1	29.15	29.20	-1	10,286	-0.01%
2021/10/22	1	29.25	1	29.25	29.25	0	10,483	0.00%
2021/10/21	2	29.10	3	29.20	29.10	-1	10,481	-0.01%
2021/10/20	3	28.90	1	28.85	28.90	2	10,426	0.02%
2021/10/19	0	0.00	6	28.45	28.50	-6	10,454	-0.06%
2021/10/18	2	28.55	0	0.00	28.35	2	10,711	0.02%
2021/10/15	0	0.00	1	28.60	28.70	-1	12,208	-0.01%
2021/10/14	0	0.00	3	28.50	28.40	-3	12,692	-0.02%
2021/10/13	3	28.70	4	28.75	28.70	-1	12,980	-0.01%
2021/10/12	2	28.70	0	0.00	28.70	2	13,135	0.02%
2021/10/08	0	0.00	1.1	28.58	28.40	-1.1	13,243	-0.01%
2021/10/07	5	28.33	13	28.23	28.35	-8	13,279	-0.06%
2021/10/01	1	27.30	0	0.00	27.45	1	13,427	0.01%
2021/09/29	4	27.21	0	27.45	27.25	4	13,541	0.03%
2021/09/23	1	27.65	2	27.73	27.75	-1	14,059	-0.01%
2021/09/22	2	27.25	0	0.00	27.40	2	14,101	0.01%
2021/09/17	0	0.00	1	27.70	27.70	-1	14,159	-0.01%
2021/09/16	11	27.75	0	0.00	27.70	11	14,152	0.08%
2021/09/15	4	27.48	15	27.79	27.75	-11	14,166	-0.08%
2021/09/14	2	27.35	0	0.00	27.20	2	14,033	0.01%
2021/09/13	1.2	27.07	0	0.00	27.05	1.2	14,016	0.01%
2021/09/10	5	27.11	0	0.00	27.15	5	14,056	0.04%
2021/09/08	3	27.18	10	27.10	27.20	-7	14,292	-0.05%
2021/09/07	0	0.00	1	27.50	27.45	-1	14,376	-0.01%
2021/09/06	2	27.68	1	27.70	27.55	1	14,502	0.01%
2021/09/02	2	27.55	0	0.00	27.50	2	14,725	0.01%
2021/09/01	0	0.00	2.1	27.60	27.55	-2.1	14,856	-0.01%
2021/08/31	8	27.47	0	0.00	27.40	8	14,874	0.05%
2021/08/26	10	27.25	0	0.00	27.35	10	14,962	0.07%
2021/08/25	26	27.71	13	27.85	27.75	13	15,092	0.09%
2021/08/24	1	27.55	14	27.36	27.60	-13	15,225	-0.09%
2021/08/23	1.6	26.94	2	26.98	26.95	-0.4	15,310	0.00%
2021/08/20	0	0.00	1	26.90	26.90	-1	15,435	-0.01%
2021/08/19	4	26.80	0	0.00	26.70	4	16,216	0.02%
2021/08/18	11	26.90	6	26.92	27.00	5	16,212	0.03%
2021/08/17	1	26.75	1	26.75	26.75	0	16,279	0.00%
2021/08/16	14.2	26.95	0	0.00	26.70	14.2	16,316	0.09%
2021/08/13	13	27.13	2	27.05	27.15	11	16,292	0.07%
2021/08/12	6	27.23	0	0.00	27.35	6	16,283	0.04%
2021/08/11	1	27.20	0	0.00	27.20	1	16,355	0.01%
2021/08/10	3	27.12	1	27.20	27.20	2	16,448	0.01%
2021/08/09	9.1	27.33	0	0.00	27.30	9.1	16,610	0.05%
2021/08/06	26	27.67	15	27.62	27.70	11	16,679	0.07%
2021/08/05	1	27.15	6	27.18	27.10	-5	16,561	-0.03%
2021/08/04	4	27.23	1	27.20	27.30	3	16,863	0.02%
2021/08/03	11	27.29	24	27.14	27.40	-13	17,018	-0.08%
2021/08/02	6	27.63	2	27.45	27.60	4	17,057	0.02%
2021/07/30	11	27.86	15	27.91	27.75	-4	16,996	-0.02%
2021/07/29	2	28.00	6	27.95	28.00	-4	16,936	-0.02%
2021/07/28	9	27.97	0	0.00	28.05	9	17,088	0.05%
2021/07/27	15.2	28.17	0	0.00	28.15	15.2	17,297	0.09%
2021/07/26	6	28.18	0	0.00	28.10	6	17,603	0.03%
2021/07/23	15	28.30	1	28.45	28.10	14	17,588	0.08%
2021/07/22	1	28.10	1	28.45	28.20	0	17,556	0.00%
2021/07/21	63.5	28.46	5	28.25	28.05	58.5	17,414	0.34%
2021/07/20	13	31.29	37	31.26	31.20	-24	16,072	-0.15%
2021/07/19	16	31.47	2	31.53	31.65	14	15,731	0.09%
2021/07/16	14.8	31.71	0	0.00	31.75	14.8	15,823	0.09%
2021/07/15	29	32.00	1	32.25	31.95	28	15,840	0.18%
2021/07/14	1	32.10	1	32.30	32.10	0	15,771	0.00%
2021/07/13	8	32.41	0	0.00	32.20	8	15,830	0.05%
2021/07/12	1	32.65	1	32.60	32.65	0	15,761	0.00%
2021/07/09	21	32.70	0	32.65	32.70	21	15,802	0.13%
2021/07/08	32.3	32.85	1	33.00	32.80	31.3	16,007	0.20%
2021/07/07	74	32.70	1	32.70	32.75	73	16,035	0.46%
2021/07/06	10	32.65	1	32.70	32.70	9	16,221	0.06%
2021/07/05	4	32.71	12	32.61	32.55	-8	16,263	-0.05%
2021/07/02	6	32.27	61	32.07	32.35	-55	16,203	-0.34%
2021/07/01	2	31.35	4	31.28	31.05	-2	16,089	-0.01%
2021/06/30	0	0.00	14.3	30.99	31.00	-14.3	16,096	-0.09%
2021/06/29	10	30.71	0	0.00	30.75	10	16,144	0.06%
2021/06/28	1	30.50	1.3	30.81	30.80	-0.3	16,267	0.00%
2021/06/25	1	30.85	1	30.95	30.80	0	16,274	0.00%
2021/06/24	1	30.45	0	0.00	30.40	1	16,354	0.01%
2021/06/23	5	30.49	0	0.00	30.40	5	16,487	0.03%
2021/06/22	0	0.00	4	30.55	30.40	-4	16,918	-0.02%
2021/06/21	3	30.60	5	30.70	30.30	-2	17,834	-0.01%
2021/06/16	1	30.85	5	30.89	30.60	-4	19,062	-0.02%
2021/06/15	0	0.00	3	30.25	30.15	-3	19,614	-0.02%
2021/06/10	7	30.15	551	30.05	30.25	-544	19,681	-2.76%	大賣/鉅額交易
2021/06/09	19	30.16	0	0.00	30.20	19	19,730	0.10%
2021/06/08	6	30.70	0	0.00	30.65	6	19,762	0.03%
2021/06/07	3	30.47	0	0.00	30.55	3	19,818	0.02%
2021/06/04	23.7	30.99	0.3	30.95	30.95	23.4	19,841	0.12%
2021/06/03	145	31.33	1	31.45	31.25	144	19,870	0.72%	大買/鉅額交易
2021/06/02	405	31.54	0	0.00	31.35	405	19,923	2.03%	大買/鉅額交易
2021/06/01	0	0.00	5	31.20	31.40	-5	19,887	-0.03%
2021/05/28	1	29.80	1	30.40	30.55	0	19,835	0.00%
2021/05/27	10	29.50	1	29.75	29.55	9	19,905	0.05%
2021/05/26	2	29.85	0	0.00	29.70	2	19,518	0.01%
2021/05/25	7	29.55	2	29.60	29.55	5	19,581	0.03%
2021/05/24	10	29.20	10	29.15	29.30	0	19,634	0.00%
2021/05/21	5	29.17	0	0.00	29.10	5	19,682	0.03%
2021/05/20	0	0.00	5.4	29.39	29.20	-5.4	19,584	-0.03%
2021/05/19	2	29.03	1	29.15	29.15	1	19,594	0.01%
2021/05/18	8	28.58	1	28.55	28.70	7	19,648	0.04%
2021/05/17	7	28.04	2	28.20	27.90	5	19,605	0.03%
2021/05/14	6	29.60	0	0.00	29.55	6	19,375	0.03%
2021/05/13	2	29.58	2	29.50	29.70	0	19,318	0.00%
2021/05/12	3.2	29.65	4	29.90	30.00	-0.8	19,135	0.00%
2021/05/11	11.2	30.59	1	30.75	30.50	10.2	18,813	0.05%
2021/05/10	5	30.60	2	30.95	31.20	3	18,683	0.02%
2021/05/06	5	31.01	0	0.00	30.75	5	19,568	0.03%
2021/05/05	5	30.84	1	30.90	30.80	4	20,029	0.02%
2021/05/04	13	30.88	5	31.01	31.15	8	19,961	0.04%
2021/05/03	23	31.76	5	31.75	31.65	18	19,780	0.09%
2021/04/29	1	32.60	5	32.50	32.70	-4	19,586	-0.02%
2021/04/28	4	32.65	9	32.65	32.70	-5	19,594	-0.03%
2021/04/27	13.4	32.66	0	0.00	32.60	13.4	19,730	0.07%
2021/04/26	3	32.85	0	0.00	32.80	3	19,659	0.02%
2021/04/23	26	32.32	0	0.00	32.45	26	19,574	0.13%
2021/04/22	12	32.80	1	32.65	32.55	11	19,688	0.06%
2021/04/21	19	33.04	6.1	33.01	33.00	12.9	19,681	0.07%
2021/04/20	21	33.06	3	33.18	33.10	18	19,604	0.09%
2021/04/19	13	33.10	3	33.10	33.05	10	19,556	0.05%
2021/04/16	8	32.91	0	0.00	32.95	8	19,469	0.04%
2021/04/15	28.5	32.83	0	0.00	32.85	28.5	19,541	0.15%
2021/04/14	56.5	32.85	3.3	32.67	33.00	53.2	19,450	0.27%
2021/04/13	63	33.44	0	0.00	33.15	63	19,250	0.33%
2021/04/12	4	33.48	2	33.45	33.40	2	19,191	0.01%
2021/04/09	0	0.00	1	33.75	33.70	-1	19,040	-0.01%
2021/04/08	6	33.63	0	0.00	33.55	6	18,929	0.03%
2021/04/07	16	33.48	2	33.83	33.45	14	18,819	0.07%
2021/04/06	1	33.55	0	0.00	33.40	1	18,656	0.01%
2021/04/01	4	33.49	0	0.00	33.40	4	18,698	0.02%
2021/03/31	4.4	33.70	2	33.83	33.50	2.4	18,637	0.01%
2021/03/30	0	0.00	4	33.53	33.85	-4	18,519	-0.02%
2021/03/29	10	33.31	2.5	33.47	33.55	7.5	18,451	0.04%
2021/03/26	6	33.25	3	33.30	33.45	3	18,397	0.02%
2021/03/25	5	33.00	7	33.19	33.20	-2	18,661	-0.01%
2021/03/24	19	33.81	4	33.85	33.75	15	18,375	0.08%
2021/03/23	8	34.14	5.5	34.49	34.75	2.5	17,678	0.01%
2021/03/22	4.4	34.03	15	34.13	34.35	-10.6	17,445	-0.06%
2021/03/19	5	33.92	106	34.02	33.85	-101	17,615	-0.57%	大賣/鉅額交易
2021/03/18	6	33.57	126.5	33.83	33.85	-120.5	17,268	-0.70%	大賣/鉅額交易
2021/03/17	0	0.00	5	32.60	32.65	-5	16,685	-0.03%
2021/03/16	0	0.00	1	32.60	32.60	-1	16,767	-0.01%
2021/03/15	19	32.76	20	32.70	32.60	-1	16,836	-0.01%
2021/03/12	4	32.30	7	32.47	32.40	-3	16,874	-0.02%
2021/03/10	2	32.23	1	32.20	32.10	1	16,992	0.01%
2021/03/09	1	32.00	0	0.00	32.00	1	17,174	0.01%
2021/03/08	2	31.65	1	31.80	31.80	1	17,336	0.01%
2021/03/05	0	0.00	3	31.20	31.65	-3	17,400	-0.02%
2021/03/04	2	31.08	7	31.09	31.35	-5	17,900	-0.03%
2021/03/03	2	31.23	3	31.33	31.40	-1	17,975	-0.01%
2021/03/02	2	31.55	0	0.00	31.35	2	17,826	0.01%
2021/02/26	8	31.47	0	0.00	32.00	8	17,634	0.05%
2021/02/25	0	0.00	2	31.75	31.70	-2	17,263	-0.01%
2021/02/24	2	31.90	1	31.90	31.90	1	17,199	0.01%
2021/02/23	1	31.70	3	31.70	31.80	-2	17,047	-0.01%
2021/02/22	9	31.22	6	31.24	31.30	3	16,982	0.02%
2021/02/18	4	30.98	0	0.00	30.80	4	17,007	0.02%
2021/02/17	0.2	31.00	1	31.00	31.00	-0.8	17,080	0.00%
2021/02/05	100	30.80	0	0.00	30.80	100	17,294	0.58%
2021/02/04	69	30.77	0	0.00	30.75	69	17,281	0.40%
2021/02/03	55	31.01	9	31.08	31.10	46	17,275	0.27%
2021/02/01	7	30.75	3	31.05	31.10	4	17,212	0.02%
2021/01/29	11	31.67	2	31.63	31.25	9	17,075	0.05%
2021/01/28	19	32.40	141.5	32.42	32.70	-122.5	16,547	-0.74%	大賣/鉅額交易
2021/01/27	6	32.30	130.5	32.26	32.35	-124.5	15,969	-0.78%	大賣/鉅額交易
2021/01/26	0.5	31.05	4	31.20	30.85	-3.5	15,400	-0.02%
2021/01/25	8	31.06	7	31.19	31.20	1	15,324	0.01%
2021/01/22	0	0.00	11	30.46	30.70	-11	15,169	-0.07%
2021/01/21	2	29.93	0	0.00	29.90	2	15,053	0.01%
2021/01/20	7	30.61	1	30.10	30.00	6	15,065	0.04%
2021/01/19	0	0.00	5	31.10	30.75	-5	14,868	-0.03%
2021/01/18	1.1	30.51	0.2	30.70	30.65	0.9	14,940	0.01%
2021/01/15	6	31.18	6	31.54	31.00	0	14,884	0.00%
2021/01/14	4	31.53	3	31.57	31.65	1	14,880	0.01%
2021/01/13	2	30.95	23	30.88	30.90	-21	14,588	-0.14%
2021/01/12	0	0.00	12	30.74	30.85	-12	14,473	-0.08%
2021/01/11	0	0.00	7	30.95	31.00	-7	14,358	-0.05%
2021/01/08	11	30.62	3	30.85	31.00	8	14,310	0.06%
2021/01/07	3	30.45	1.1	30.49	30.50	1.9	14,310	0.01%
2021/01/06	4	30.28	3	30.25	30.35	1	14,332	0.01%
2021/01/05	11	30.42	8	30.36	30.50	3	14,261	0.02%
2021/01/04	2	30.85	12	30.94	30.80	-10	14,338	-0.07%
2020/12/30	0	0.00	2	30.80	31.15	-2	14,284	-0.01%
2020/12/28	4	31.05	3	31.03	31.05	1	14,242	0.01%
2020/12/25	2.2	30.76	4	30.79	30.55	-1.8	14,281	-0.01%
2020/12/24	21	30.20	23	30.52	30.65	-2	14,304	-0.01%
2020/12/23	0	0.00	2	30.05	30.00	-2	14,316	-0.01%
2020/12/22	1	30.15	3	30.08	30.05	-2	14,312	-0.01%
2020/12/21	5	29.54	5	29.70	30.05	0	14,500	0.00%
2020/12/18	5	30.32	1	30.30	30.20	4	14,448	0.03%
2020/12/17	10	30.73	1	30.40	30.40	9	14,367	0.06%
2020/12/16	0	0.00	7	30.74	31.05	-7	14,155	-0.05%
2020/12/15	13	30.17	25.2	30.10	30.05	-12.2	14,004	-0.09%
2020/12/14	12	30.69	27	30.93	31.05	-15	13,637	-0.11%
2020/12/11	4	31.48	0	0.00	31.60	4	13,407	0.03%
2020/12/10	4	31.58	5	31.70	31.65	-1	13,431	-0.01%
2020/12/09	24	32.11	4	32.10	32.15	20	13,358	0.15%
2020/12/08	10	31.72	5	31.81	31.80	5	13,298	0.04%
2020/12/07	3	31.48	3	31.47	31.55	0	13,328	0.00%
2020/12/04	5	31.10	2	31.05	31.30	3	13,346	0.02%
2020/12/03	15	31.28	2	31.45	31.30	13	13,311	0.10%
2020/12/02	8	31.43	9	31.49	31.45	-1	13,065	-0.01%
2020/12/01	0	0.00	11	30.80	30.65	-11	12,992	-0.08%
2020/11/30	45	30.82	3	30.93	29.85	42	12,941	0.32%
2020/11/27	3	30.82	17	30.80	30.95	-14	12,362	-0.11%
2020/11/25	6	30.05	0	0.00	30.05	6	12,470	0.05%
2020/11/24	4	30.28	20	30.18	30.25	-16	12,502	-0.13%
2020/11/23	15	30.08	0.1	30.10	30.10	14.9	12,574	0.12%
2020/11/20	1.2	30.08	2	30.10	30.05	-0.8	12,639	-0.01%
2020/11/19	0	0.00	2	29.98	29.95	-2	13,095	-0.02%
2020/11/18	0	0.00	5.4	30.18	30.15	-5.4	13,270	-0.04%
2020/11/17	2	30.13	0	0.00	30.30	2	13,303	0.02%
2020/11/16	4	30.20	2	30.25	30.40	2	13,666	0.01%
2020/11/13	20	30.35	7	30.16	30.30	13	13,937	0.09%
2020/11/12	5	29.15	5	29.25	29.20	0	13,711	0.00%
2020/11/11	1	29.25	0	0.00	29.45	1	13,805	0.01%
2020/11/10	6	29.34	0	0.00	29.15	6	13,896	0.04%
2020/11/09	0	0.00	1	29.30	29.50	-1	14,204	-0.01%
2020/11/05	2	29.10	1	29.34	29.10	1	14,507	0.01%
2020/11/04	4	29.09	0	0.00	29.00	4	14,677	0.03%
2020/11/03	50	28.60	2	28.78	28.75	48	14,804	0.32%
2020/11/02	32	28.44	1	28.20	28.35	31	14,923	0.21%
2020/10/30	5	28.60	0	0.00	28.50	5	15,195	0.03%
2020/10/29	1	28.75	0	0.00	28.70	1	15,516	0.01%
2020/10/28	1	29.30	0	0.00	29.15	1	15,648	0.01%
2020/10/26	2	29.40	1	29.25	29.30	1	15,965	0.01%
2020/10/22	0	0.00	20	28.53	28.75	-20	16,121	-0.12%
2020/10/21	21	28.69	0	0.00	28.55	21	16,129	0.13%
2020/10/19	1	28.80	0	0.00	28.80	1	17,134	0.01%
2020/10/16	0	0.00	10	29.10	28.80	-10	17,377	-0.06%
2020/10/15	22	29.60	1	29.65	29.10	21	17,940	0.12%
2020/10/13	2	28.63	30	28.60	28.70	-28	19,194	-0.15%
2020/10/12	34	28.96	24	29.00	28.85	10	19,999	0.05%
2020/10/08	0	0.00	1	29.55	29.70	-1	20,058	0.00%
2020/10/07	3	29.32	0	0.00	29.35	3	20,337	0.01%
2020/10/06	2	29.68	0	0.00	29.75	2	20,617	0.01%
2020/09/30	6	29.83	13	30.23	29.80	-7	21,182	-0.03%
2020/09/29	0	0.00	2	29.48	29.40	-2	21,694	-0.01%
2020/09/28	23	29.66	4	29.61	29.70	19	22,677	0.08%
2020/09/25	2	29.00	0	0.00	29.15	2	23,163	0.01%
2020/09/24	2	29.08	300	29.32	28.85	-298	23,278	-1.28%	大賣/鉅額交易
2020/09/23	337	29.96	37	29.98	29.95	300	23,293	1.29%	大買/鉅額交易
2020/09/22	1	28.90	2	29.13	29.10	-1	23,223	0.00%
2020/09/21	71	29.70	1	29.85	29.50	70	23,384	0.30%
2020/09/18	1	29.75	0.4	29.85	29.85	0.6	23,772	0.00%
2020/09/17	13	29.70	0	0.00	29.65	13	24,067	0.05%
2020/09/16	1	30.10	3	30.10	30.10	-2	24,572	-0.01%
2020/09/15	28	29.70	2	29.90	29.75	26	24,802	0.10%
2020/09/14	3	29.83	0	0.00	30.10	3	25,480	0.01%
2020/09/10	13	30.08	0	0.00	29.80	13	26,381	0.05%
2020/09/09	4	30.06	2	30.20	30.45	2	26,211	0.01%
2020/09/08	0	0.00	1	30.75	30.70	-1	26,220	0.00%
2020/09/07	2	31.30	4	31.33	31.30	-2	26,257	-0.01%
2020/09/04	2	31.05	4.3	31.52	31.75	-2.3	26,490	-0.01%
2020/09/02	0	0.00	0.1	32.25	32.25	-0.1	26,768	0.00%
2020/09/01	1	31.75	3	32.17	32.35	-2	26,957	-0.01%
2020/08/31	3	32.17	3	32.58	31.90	0	26,976	0.00%
2020/08/28	5	32.64	1	32.40	32.60	4	26,817	0.01%
2020/08/27	1	33.10	1	33.15	33.15	0	26,914	0.00%
2020/08/26	4	33.53	0	0.00	33.60	4	26,905	0.01%
2020/08/25	4	33.51	32	33.61	34.00	-28	26,848	-0.10%
2020/08/24	11	31.68	9	32.54	32.60	2	26,739	0.01%
2020/08/21	3.2	31.18	3	31.03	31.30	0.2	26,576	0.00%
2020/08/20	17	31.31	11	30.96	30.90	6	26,599	0.02%
2020/08/19	14	33.06	9	32.65	32.40	5	26,146	0.02%
2020/08/18	6	34.07	3.2	33.93	33.90	2.8	25,677	0.01%
2020/08/17	2	34.33	2	34.40	34.50	0	25,642	0.00%
2020/08/14	2	34.95	0.1	34.75	34.75	1.9	25,563	0.01%
2020/08/13	10	35.20	8	35.12	34.85	2	25,531	0.01%
2020/08/12	2	34.60	5	34.45	34.70	-3	25,390	-0.01%
2020/08/10	8	34.44	2	34.50	34.50	6	25,399	0.02%
2020/08/07	3	35.07	3	34.98	34.90	0	25,411	0.00%
2020/08/06	7	34.79	7	34.45	34.95	0	25,295	0.00%
2020/08/05	9	35.04	4	35.57	34.90	5	25,235	0.02%
2020/08/04	7	34.61	8	34.95	35.00	-1	24,978	0.00%
2020/08/03	16	33.78	0	0.00	33.85	16	24,798	0.06%
2020/07/31	1	34.25	3	34.55	34.50	-2	24,671	-0.01%
2020/07/30	1	34.55	2	34.73	34.60	-1	24,446	0.00%
2020/07/29	0	0.00	2	33.85	33.80	-2	24,306	-0.01%
2020/07/28	0	0.00	3	33.77	33.25	-3	24,304	-0.01%
2020/07/27	2	33.25	2	33.85	33.25	0	24,479	0.00%
2020/07/24	12	34.49	2	34.00	34.10	10	24,440	0.04%
2020/07/23	5	34.95	24.3	35.52	35.60	-19.3	23,976	-0.08%
2020/07/21	9	33.86	15	34.07	33.90	-6	23,295	-0.03%
2020/07/20	14	32.90	6	33.05	32.95	8	22,719	0.04%
2020/07/17	14	35.76	1	35.80	35.80	13	21,717	0.06%
2020/07/16	8	35.34	44	35.66	36.00	-36	21,458	-0.17%
2020/07/15	0	0.00	7	34.24	34.05	-7	20,700	-0.03%
2020/07/14	12	34.02	1	34.10	34.10	11	20,543	0.05%
2020/07/13	2	34.03	3	34.18	34.20	-1	20,361	0.00%
2020/07/10	10.9	32.87	2	33.33	32.55	8.8	20,175	0.04%
2020/07/09	5	33.58	1	33.45	33.40	4	20,251	0.02%
2020/07/08	24	33.09	16	33.44	33.45	8	19,957	0.04%
2020/07/07	31	35.16	2	35.60	34.50	29	19,252	0.15%
2020/07/06	13	38.42	27.1	37.97	38.65	-14.1	18,297	-0.08%
2020/07/03	16	37.25	109	36.92	37.20	-93	17,841	-0.52%	大賣/
2020/07/02	0	0.00	13	37.16	37.15	-13	17,796	-0.07%
2020/07/01	5	36.95	4	37.05	36.80	1	17,701	0.01%
2020/06/30	1	35.90	0	0.00	35.80	1	17,522	0.01%
2020/06/29	11	35.25	4	35.38	35.65	7	17,474	0.04%
2020/06/24	3	35.98	5	36.07	35.65	-2	17,243	-0.01%
2020/06/23	5	36.02	8	35.88	36.00	-3	17,191	-0.02%
2020/06/22	6	34.95	10	34.70	34.80	-4	17,223	-0.02%
2020/06/19	3	34.62	4	34.81	34.65	-1	16,876	-0.01%
2020/06/18	2	33.60	28	33.68	34.00	-26	16,268	-0.16%
2020/06/17	5	32.12	7	31.99	32.25	-2	15,614	-0.01%
2020/06/16	0	0.00	2	31.43	31.45	-2	15,581	-0.01%
2020/06/15	7	31.19	1	31.50	31.10	6	15,850	0.04%
2020/06/12	0	0.00	1	30.65	30.70	-1	15,963	-0.01%
2020/06/11	3	31.28	18	31.48	30.65	-15	16,131	-0.09%
2020/06/10	1	31.40	13	31.42	31.45	-12	16,046	-0.07%
2020/06/09	9	31.11	5	31.34	31.15	4	16,115	0.02%
2020/06/08	1	30.25	2	30.28	30.45	-1	16,095	-0.01%
2020/06/05	1	29.90	0	0.00	29.80	1	15,920	0.01%
2020/06/04	1	29.80	0	0.00	29.85	1	15,885	0.01%
2020/06/03	0	0.00	8	29.60	29.55	-8	15,994	-0.05%
2020/06/02	6	29.01	0	0.00	29.15	6	15,975	0.04%
2020/06/01	2	28.95	4	28.95	29.00	-2	15,911	-0.01%
2020/05/29	1	28.20	0	0.00	28.60	1	15,862	0.01%
2020/05/28	100	28.75	0	0.00	28.50	100	15,593	0.64%
2020/05/27	10	28.40	2	28.45	28.60	8	15,671	0.05%
2020/05/26	1	28.30	1	28.20	28.20	0	15,660	0.00%
2020/05/25	2	27.75	0	0.00	28.20	2	15,661	0.01%
2020/05/21	2	28.25	2	28.38	28.35	0	15,516	0.00%
2020/05/19	0	0.00	3	28.25	28.30	-3	15,304	-0.02%
2020/05/18	1	27.60	0	0.00	27.55	1	15,109	0.01%
2020/05/15	2	28.18	1	28.10	28.10	1	14,963	0.01%
2020/05/14	11	27.63	1	28.05	27.95	10	14,826	0.07%
2020/05/12	1	27.45	0	0.00	27.50	1	14,527	0.01%
2020/05/11	0	0.00	4	27.80	27.80	-4	14,438	-0.03%
2020/05/08	2	27.38	2	27.80	27.45	0	14,348	0.00%
2020/05/05	0	0.00	1	28.00	27.75	-1	14,084	-0.01%
2020/05/04	1	27.25	1	27.85	27.85	0	14,076	0.00%
2020/04/30	0	0.00	1	28.25	28.25	-1	14,023	-0.01%
2020/04/29	0	0.00	8	27.43	27.70	-8	13,812	-0.06%
2020/04/28	0	0.00	7	26.76	26.90	-7	13,693	-0.05%
2020/04/27	1	26.35	4	26.43	26.50	-3	14,075	-0.02%
2020/04/24	1	25.85	0	0.00	26.00	1	14,009	0.01%
2020/04/23	3	25.67	0	0.00	26.00	3	14,093	0.02%
2020/04/22	1	25.55	0	0.00	25.55	1	14,082	0.01%
2020/04/21	3	25.52	0	0.00	25.30	3	14,140	0.02%
2020/04/20	12	26.10	0	0.00	26.00	12	14,000	0.09%
2020/04/17	0	0.00	23	26.28	26.05	-23	13,943	-0.16%
2020/04/16	0	0.00	3	26.17	26.20	-3	13,857	-0.02%
2020/04/15	7	26.53	1	26.70	26.50	6	13,799	0.04%
2020/04/14	2	26.63	3	26.48	26.70	-1	13,667	-0.01%
2020/04/13	1	25.20	6	25.53	25.65	-5	13,389	-0.04%
2020/04/09	10	25.18	0	0.00	25.05	10	13,461	0.07%
2020/04/08	7	25.16	0	0.00	25.10	7	13,400	0.05%
2020/04/06	0	0.00	9	25.13	25.15	-9	13,189	-0.07%
2020/04/01	5	24.37	5	24.50	24.40	0	12,942	0.00%
2020/03/31	0	0.00	2	24.28	24.50	-2	12,762	-0.02%
2020/03/30	1	23.15	10.1	23.80	23.85	-9.1	12,531	-0.07%
2020/03/27	3	23.80	2	23.83	23.75	1	12,401	0.01%
2020/03/26	7	24.44	4	24.06	24.00	3	12,097	0.02%
2020/03/24	5	21.10	2	21.08	21.10	3	11,524	0.03%
2020/03/23	1	19.40	0	0.00	19.20	1	11,424	0.01%
2020/03/19	21	18.73	1	18.95	18.65	20	11,212	0.18%
2020/03/18	1	20.30	0	0.00	20.10	1	10,953	0.01%
2020/03/17	5	20.85	0	0.00	20.80	5	10,800	0.05%
2020/03/13	1	21.80	0	0.00	23.00	1	10,808	0.01%
2020/03/12	9	23.48	0	0.00	23.65	9	10,546	0.09%
2020/03/11	3	25.02	1	25.20	24.70	2	10,399	0.02%
2020/03/10	1	24.85	0	0.00	25.05	1	10,345	0.01%
2020/03/09	3	25.67	0	0.00	25.30	3	10,423	0.03%
2020/03/06	1	26.25	0	0.00	26.25	1	10,701	0.01%
2020/03/05	3	27.23	2	27.45	27.20	1	10,607	0.01%
2020/03/03	1	26.95	0	0.00	26.90	1	10,713	0.01%
2020/03/02	1	27.00	1	27.20	26.55	0	10,732	0.00%
2020/02/26	1	27.10	0	0.00	27.10	1	10,759	0.01%
2020/02/25	4	27.20	0	0.00	27.25	4	10,791	0.04%
2020/02/24	2	27.53	2	27.45	27.45	0	10,898	0.00%
2020/02/20	1	28.15	2	28.05	28.10	-1	11,198	-0.01%
2020/02/17	1	27.70	0	0.00	27.60	1	12,063	0.01%
2020/02/13	0	0.00	2	28.35	28.30	-2	12,462	-0.02%
2020/02/07	1	28.10	5	28.14	28.25	-4	13,396	-0.03%
2020/02/06	2	27.90	2	28.10	28.25	0	13,598	0.00%
2020/02/05	3	28.02	0	0.00	27.80	3	13,831	0.02%
2020/02/04	2	27.70	3.4	27.59	28.00	-1.4	13,873	-0.01%
2020/02/03	3	26.82	2	26.80	27.00	1	14,180	0.01%
2020/01/31	2	27.58	0	0.00	27.25	2	14,150	0.01%
2020/01/30	3	27.33	0	0.00	27.20	3	14,227	0.02%
2020/01/20	0	0.00	2	29.30	29.40	-2	13,968	-0.01%
2020/01/17	0	0.00	2	29.15	29.30	-2	14,035	-0.01%
2020/01/16	2	28.70	0	0.00	28.90	2	14,048	0.01%
2020/01/15	0	0.00	1	29.20	28.90	-1	14,243	-0.01%
2020/01/14	0	0.00	2.1	28.84	28.85	-2.1	14,230	-0.02%
2020/01/10	0	0.00	1.3	28.78	28.75	-1.3	14,387	-0.01%
2020/01/09	0	0.00	1	28.65	28.70	-1	14,426	-0.01%
2020/01/08	0	0.00	1	28.20	28.10	-1	14,552	-0.01%
2020/01/02	3	28.47	0	0.00	28.40	3	14,707	0.02%
2019/12/31	0	0.00	0.1	28.35	28.35	-0.1	14,712	0.00%
2019/12/30	4	28.51	0	0.00	28.60	4	14,838	0.03%
2019/12/27	0	0.00	1	29.15	28.90	-1	14,891	-0.01%
2019/12/25	0	0.00	3	29.02	29.10	-3	15,064	-0.02%
2019/12/24	2	28.75	0	0.00	28.70	2	15,224	0.01%
2019/12/17	0	0.00	5.1	29.76	29.80	-5.1	16,488	-0.03%
2019/12/16	2	29.35	0	0.00	29.30	2	16,446	0.01%
2019/12/12	0	29.45	2	29.85	29.60	-2	16,528	-0.01%
2019/12/11	3	29.82	0	0.00	29.50	3	16,473	0.02%
2019/12/10	0	0.00	2	29.30	29.45	-2	16,087	-0.01%
2019/12/09	0	0.00	8	29.40	29.20	-8	16,067	-0.05%
2019/12/06	0	0.00	34	29.35	29.20	-34	16,193	-0.21%
2019/12/05	0	0.00	5	29.05	29.00	-5	16,010	-0.03%
2019/12/03	9	28.65	5	29.09	28.90	4	16,043	0.02%
2019/12/02	1	27.85	1	27.90	27.80	0	15,582	0.00%
2019/11/28	0	0.00	13	28.66	28.55	-13	15,398	-0.08%
2019/11/27	2	28.55	0	0.00	29.00	2	15,720	0.01%
2019/11/26	0	0.00	5.1	28.78	28.90	-5.1	15,593	-0.03%
2019/11/25	0	0.00	4	28.99	28.95	-4	15,329	-0.03%
2019/11/20	12	29.43	5.3	29.25	29.40	6.7	15,357	0.04%
2019/11/19	0	0.00	5	29.19	29.25	-5	15,375	-0.03%
2019/11/18	1	28.90	7	28.97	29.00	-6	15,283	-0.04%
2019/11/15	0	0.00	4	28.86	28.65	-4	15,348	-0.03%
2019/11/14	2	28.40	2.1	28.45	28.45	-0.1	14,816	0.00%
2019/11/13	5	28.25	18	28.33	28.15	-13	14,716	-0.09%
2019/11/12	15	27.86	0	0.00	27.80	15	14,432	0.10%
2019/11/11	5	28.40	0	0.00	27.90	5	14,370	0.03%
2019/11/08	0	0.00	38.1	27.74	28.35	-38.1	14,454	-0.26%
2019/11/07	0	0.00	1	27.55	27.40	-1	14,066	-0.01%
2019/11/06	4	27.00	14	27.08	27.25	-10	13,955	-0.07%
2019/11/05	0	0.00	0.5	27.75	27.85	-0.5	13,638	0.00%
2019/11/04	0	0.00	5	28.40	28.40	-5	13,530	-0.04%
2019/10/31	10	28.05	7	28.01	27.95	3	13,405	0.02%
2019/10/30	0	0.00	10	27.20	27.45	-10	13,076	-0.08%
2019/10/29	2	27.30	0	0.00	27.40	2	13,054	0.02%
2019/10/28	0	0.00	11.4	27.91	27.80	-11.4	12,961	-0.09%
2019/10/25	1	27.35	1	27.45	27.50	0	12,842	0.00%
2019/10/24	6	27.28	0	0.00	27.35	6	12,854	0.05%
2019/10/23	0	0.00	7	27.11	27.20	-7	12,839	-0.05%
2019/10/22	0	0.00	5	26.87	26.85	-5	12,684	-0.04%
2019/10/18	6	26.42	0	0.00	26.35	6	13,179	0.05%
2019/10/16	0	0.00	2	26.33	26.50	-2	13,844	-0.01%
2019/10/14	2	26.30	2	26.35	26.30	0	13,859	0.00%
2019/10/09	5	26.21	0	0.00	26.10	5	13,797	0.04%
2019/10/08	0	0.00	4	26.30	26.25	-4	13,737	-0.03%
2019/10/04	0	0.00	3	26.18	26.15	-3	13,782	-0.02%
2019/10/03	1	25.10	43	25.60	25.90	-42	13,608	-0.31%
2019/10/01	2	25.75	6	25.68	25.70	-4	13,533	-0.03%
2019/09/27	2	25.33	1	25.25	25.05	1	13,417	0.01%
2019/09/24	4	26.30	18	26.45	26.10	-14	13,081	-0.11%
2019/09/23	12	25.86	7	26.00	26.00	5	12,571	0.04%
2019/09/20	0	0.00	1.9	25.21	25.20	-1.9	12,048	-0.02%
2019/09/19	15	25.30	18	25.20	25.15	-3	11,799	-0.03%
2019/09/18	0	0.00	7	25.10	25.15	-7	11,715	-0.06%
2019/09/17	0	0.00	1	24.70	24.90	-1	11,552	-0.01%
2019/09/16	3	24.35	6	24.35	24.50	-3	11,464	-0.03%
2019/09/12	0	0.00	2	25.15	24.60	-2	11,424	-0.02%
2019/09/11	0	0.00	15	25.09	24.95	-15	11,491	-0.13%
2019/09/10	0	0.00	8	25.10	25.10	-8	11,467	-0.07%
2019/09/09	12	25.04	10	25.00	25.00	2	11,287	0.02%
2019/09/06	1	25.05	7	24.96	25.00	-6	11,269	-0.05%
2019/09/05	4	24.80	3	24.82	24.85	1	11,122	0.01%
2019/09/03	0	0.00	4	24.70	24.75	-4	11,124	-0.04%
2019/09/02	42	25.08	5	24.85	24.80	37	11,532	0.32%
2019/08/30	8	24.81	9	24.70	24.90	-1	11,450	-0.01%
2019/08/29	1	24.30	1	24.25	24.30	0	11,176	0.00%
2019/08/27	0	0.00	1	24.30	24.40	-1	11,426	-0.01%
2019/08/26	2	24.10	2	24.35	24.30	0	12,069	0.00%
2019/08/23	0	0.00	2	24.50	24.50	-2	11,948	-0.02%
2019/08/22	3	24.35	6	24.50	24.55	-3	11,966	-0.03%
2019/08/21	0	0.00	3	24.33	24.35	-3	12,028	-0.02%
2019/08/20	0	0.00	15	24.06	24.25	-15	11,908	-0.13%
2019/08/19	4	23.60	11	23.75	23.70	-7	11,779	-0.06%
2019/08/16	0	0.00	1	23.75	23.60	-1	11,818	-0.01%
2019/08/15	0.4	23.50	1	23.35	23.50	-0.6	11,715	0.00%
2019/08/14	10	23.65	0	0.00	23.55	10	11,736	0.09%
2019/08/13	5	23.00	12	23.28	23.35	-7	11,695	-0.06%
2019/08/12	5	22.46	0	0.00	22.50	5	11,628	0.04%
2019/08/06	1	22.25	2	22.10	22.30	-1	12,198	-0.01%
2019/08/05	5	22.58	0	0.00	22.45	5	12,441	0.04%
2019/08/02	2	22.83	0.1	23.00	22.80	1.9	12,476	0.02%
2019/07/31	0	0.00	4	23.45	23.30	-4	12,473	-0.03%
2019/07/30	1	23.70	1	23.75	23.55	0	12,454	0.00%
2019/07/29	21	23.30	0	0.00	23.45	21	12,455	0.17%
2019/07/26	1	23.40	0	0.00	23.40	1	12,371	0.01%
2019/07/25	1	23.90	0	0.00	23.85	1	12,380	0.01%
2019/07/24	0	0.00	1	24.30	24.15	-1	12,430	-0.01%
2019/07/23	0	0.00	0.3	24.30	24.40	-0.3	12,412	0.00%
2019/07/22	1	23.90	0	0.00	23.70	1	12,132	0.01%
2019/07/19	1	25.35	1	25.40	25.30	0	11,735	0.00%
2019/07/18	2	25.10	10	25.15	25.10	-8	11,203	-0.07%
2019/07/11	3	24.87	0	0.00	24.90	3	11,869	0.03%
2019/07/04	0	0.00	5.1	24.20	24.30	-5.1	12,992	-0.04%
2019/06/28	0	0.00	1	24.20	24.20	-1	14,718	-0.01%
2019/06/21	0	0.00	5	24.05	23.95	-5	18,037	-0.03%
2019/06/20	0.7	23.95	0	0.00	23.95	0.7	18,336	0.00%
2019/06/19	6	23.78	0	0.00	24.05	6	18,417	0.03%
2019/06/13	5.4	23.66	0	0.00	23.75	5.4	18,569	0.03%
2019/06/12	0	0.00	5	23.89	23.90	-5	18,891	-0.03%
2019/06/11	2	23.75	0	0.00	23.80	2	18,974	0.01%
2019/06/10	1	24.00	5	24.18	24.10	-4	18,880	-0.02%
2019/06/06	0	0.00	45	22.87	22.85	-45	18,457	-0.24%
2019/06/05	13	22.80	0	0.00	22.95	13	18,424	0.07%
2019/06/04	0	0.00	9	22.42	22.45	-9	18,383	-0.05%
2019/06/03	0	0.00	1	22.55	22.15	-1	18,382	-0.01%
2019/05/31	16	22.32	0	0.00	22.50	16	18,145	0.09%
2019/05/30	5	23.45	0	0.00	23.40	5	17,344	0.03%
2019/05/29	0	0.00	1	23.25	23.10	-1	17,420	-0.01%
2019/05/27	0	0.00	1	23.15	23.05	-1	17,195	-0.01%
2019/05/20	1	22.60	0	0.00	22.65	1	16,949	0.01%
2019/05/17	2	22.73	0	0.00	22.55	2	16,891	0.01%
2019/05/16	1	23.00	0	0.00	23.00	1	16,731	0.01%
2019/05/14	0	0.00	13	23.35	23.20	-13	16,539	-0.08%
2019/05/13	3	23.47	0	0.00	23.05	3	16,265	0.02%
2019/05/10	1	24.35	0	0.00	24.55	1	15,941	0.01%
2019/05/09	7	24.74	5	24.80	24.55	2	15,889	0.01%
2019/05/08	5	25.40	1	25.35	25.45	4	15,766	0.03%
2019/05/06	3	25.00	2.3	24.90	24.90	0.7	16,503	0.00%
2019/05/02	12	25.69	1	25.70	25.55	11	16,404	0.07%
2019/04/30	1	24.90	11	25.19	25.60	-10	16,271	-0.06%
2019/04/29	2	24.75	0	0.00	24.95	2	16,103	0.01%
2019/04/26	15	25.12	0	0.00	25.25	15	16,098	0.09%
2019/04/25	13	25.21	2	25.35	25.35	11	16,093	0.07%
2019/04/24	5	25.18	0	0.00	25.25	5	16,042	0.03%
2019/04/23	0	0.00	21	24.80	25.25	-21	16,059	-0.13%
2019/04/22	0	0.00	82.1	25.12	25.15	-82.1	15,843	-0.52%
2019/04/19	3	25.25	3	25.28	25.35	0	15,637	0.00%
2019/04/18	6	25.77	15	25.87	25.70	-9	15,442	-0.06%
2019/04/17	2.1	25.77	9	26.18	25.75	-6.9	15,131	-0.05%
2019/04/16	20	26.00	11.8	25.91	26.00	8.2	14,747	0.06%
2019/04/15	80.2	25.40	11.2	25.45	25.45	69	14,327	0.48%
2019/04/11	2	25.18	3	25.25	25.25	-1	13,960	-0.01%
2019/04/10	0.1	25.00	1	25.15	25.15	-0.9	13,627	-0.01%
2019/04/09	0	0.00	9	24.88	24.90	-9	13,305	-0.07%
2019/04/08	9.1	25.09	6	24.98	25.10	3.1	12,986	0.02%
2019/04/03	4	24.65	5	24.54	24.60	-1	12,377	-0.01%
2019/04/02	0	0.00	8.1	24.09	24.15	-8.1	11,849	-0.07%
2019/04/01	0	0.00	9.6	23.89	23.95	-9.6	11,455	-0.08%
2019/03/29	2	23.68	3	23.75	23.70	-1	11,079	-0.01%
2019/03/28	1	23.55	8	23.73	23.75	-7	10,799	-0.06%
2019/03/27	31	23.61	46.1	23.76	23.75	-15.1	10,385	-0.14%
2019/03/26	23	22.78	9	22.94	22.95	14	8,924	0.16%
2019/03/25	0	0.00	2	22.23	22.25	-2	7,985	-0.03%
2019/03/22	5	21.70	1	21.75	21.75	4	7,552	0.05%
2019/03/21	2	21.50	0	0.00	21.50	2	7,375	0.03%
2019/03/20	1.9	21.40	40	21.39	21.45	-38.1	7,320	-0.52%
2019/03/19	10	21.45	0	0.00	21.40	10	7,288	0.14%
2019/03/18	0	0.00	1.6	20.94	21.10	-1.6	7,127	-0.02%
2019/03/15	3	20.95	8	21.10	20.70	-5	7,122	-0.07%
2019/03/14	10	21.36	60	21.40	21.20	-50	6,784	-0.74%
2019/03/13	2	20.93	0	0.00	21.00	2	6,751	0.03%
2019/03/11	1	20.65	0	0.00	20.65	1	6,805	0.01%
2019/03/07	2	21.00	1	20.90	21.00	1	6,980	0.01%
2019/03/04	1	21.10	0	0.00	21.25	1	7,118	0.01%
2019/02/26	0	0.00	5	21.40	21.30	-5	6,949	-0.07%
2019/02/25	12	21.32	0	21.40	21.40	12	6,886	0.17%
2019/02/22	1	21.20	0	0.00	21.30	1	6,911	0.01%
2019/02/20	0	0.00	4	21.13	21.20	-4	7,015	-0.06%
2019/02/18	0	0.00	1	21.05	21.10	-1	7,180	-0.01%
2019/02/14	0.9	21.05	0	0.00	21.00	0.9	7,261	0.01%
2019/02/13	2	21.20	0	0.00	21.15	2	7,309	0.03%
2019/02/12	0	0.00	20	21.20	21.10	-20	7,220	-0.28%
2019/02/11	0	0.00	1	21.30	21.30	-1	7,158	-0.01%
2019/01/29	1	20.90	0	0.00	21.00	1	7,104	0.01%
2019/01/28	7	21.31	6.1	21.36	21.30	0.9	7,115	0.01%
2019/01/25	2	21.05	26	21.00	21.30	-24	7,064	-0.34%
2019/01/22	1	20.00	2	19.95	20.00	-1	6,447	-0.02%
2019/01/21	2	20.05	2	20.15	20.00	0	6,511	0.00%
2019/01/18	0	0.00	1	20.10	20.10	-1	6,609	-0.02%
2019/01/17	1	19.75	3	19.80	19.80	-2	6,717	-0.03%
2019/01/16	1	19.70	0	0.00	19.75	1	6,767	0.01%
2019/01/04	1	18.95	0	0.00	18.75	1	7,115	0.01%
2019/01/02	10	19.10	1	19.35	18.90	9	7,684	0.12%
2018/12/28	0	0.00	1	19.05	19.10	-1	7,901	-0.01%
2018/12/27	2	19.10	0	0.00	18.95	2	8,246	0.02%
2018/12/26	10	18.80	0	0.00	18.80	10	8,352	0.12%
2018/12/25	10	18.75	0	0.00	18.75	10	8,407	0.12%
2018/12/24	0	0.00	13	19.17	19.25	-13	8,467	-0.15%
2018/12/21	10	18.65	0	0.00	18.60	10	8,569	0.12%
2018/12/20	0	0.00	10	18.75	18.75	-10	8,538	-0.12%
2018/12/19	2	18.80	0	0.00	18.80	2	8,549	0.02%
2018/12/11	1	18.65	0	0.00	18.60	1	9,268	0.01%
2018/12/05	5	19.75	0	0.00	19.70	5	9,434	0.05%
2018/12/04	10	20.10	0	0.00	20.15	10	9,642	0.10%
2018/12/03	0	0.00	1	20.15	20.10	-1	9,660	-0.01%
2018/11/29	0	0.00	9	19.58	19.55	-9	9,462	-0.10%
2018/11/21	2	18.80	0	0.00	18.80	2	9,487	0.02%
2018/11/20	0	0.00	1	19.20	19.15	-1	9,480	-0.01%
2018/11/16	1	19.30	0	0.00	19.35	1	9,402	0.01%
2018/11/15	0	0.00	1	18.85	19.30	-1	9,380	-0.01%
2018/11/12	15	18.87	5	18.89	19.05	10	9,272	0.11%
2018/11/09	0	0.00	1	18.60	18.65	-1	9,244	-0.01%
2018/11/08	1	18.85	1	18.80	18.70	0	9,305	0.00%
2018/11/07	0	0.00	1	18.85	18.85	-1	9,384	-0.01%
2018/11/05	0	0.00	10	18.70	18.65	-10	9,450	-0.11%
2018/11/02	11	18.45	0	0.00	18.55	11	9,374	0.12%
2018/10/30	1	18.10	0	0.00	18.00	1	9,115	0.01%
2018/10/26	1	17.80	0	0.00	18.20	1	9,224	0.01%
2018/10/25	0	0.00	1	17.90	17.80	-1	9,478	-0.01%
2018/10/19	8	17.28	0	0.00	17.55	8	10,149	0.08%
2018/10/18	13	17.49	0	0.00	17.55	13	10,128	0.13%
2018/10/17	1	17.60	0	0.00	17.55	1	10,214	0.01%
2018/10/16	12	17.75	0	0.00	17.50	12	10,373	0.12%
2018/10/15	0	0.00	1	17.70	17.75	-1	10,421	-0.01%
2018/10/12	0	0.00	4	17.78	17.90	-4	10,633	-0.04%
2018/10/11	29	17.25	2	17.20	17.00	27	10,687	0.25%
2018/10/09	2	18.20	1	18.30	18.20	1	10,898	0.01%
2018/10/08	2	18.15	1	18.15	18.25	1	10,918	0.01%
2018/10/05	6	18.73	0	0.00	18.65	6	10,818	0.06%
2018/10/04	12	19.50	0	0.00	19.50	12	10,568	0.11%
2018/10/02	0	0.00	2	19.98	19.85	-2	10,591	-0.02%
2018/09/28	6	20.05	0	0.00	19.90	6	10,955	0.05%
2018/09/26	7	19.90	0	0.00	19.85	7	11,740	0.06%
2018/09/25	1	19.75	1	19.90	19.95	0	11,850	0.00%
2018/09/19	10	19.70	0	0.00	19.75	10	12,040	0.08%
2018/09/18	6	19.66	0	0.00	19.55	6	12,009	0.05%
2018/09/17	0	0.00	1	20.15	20.10	-1	11,833	-0.01%
2018/09/13	0.4	20.60	0	0.00	20.40	0.4	11,559	0.00%
2018/09/10	1	20.50	0	0.00	20.20	1	11,925	0.01%
2018/09/04	0	0.00	3	21.60	21.60	-3	12,217	-0.02%
2018/08/27	1	21.35	0	0.00	21.35	1	12,847	0.01%
2018/08/24	1	21.30	5.1	21.25	21.30	-4.1	12,975	-0.03%
2018/08/20	1	21.40	0	0.00	21.20	1	13,840	0.01%
2018/08/16	3	21.35	0	0.00	21.35	3	13,968	0.02%
2018/08/14	1	21.65	6	21.65	21.65	-5	14,316	-0.03%
2018/08/06	1	22.35	3	22.40	22.45	-2	15,582	-0.01%
2018/08/03	10	22.20	0	0.00	22.30	10	15,806	0.06%
2018/08/02	1	22.10	0	0.00	22.10	1	16,078	0.01%
2018/08/01	6	22.00	1	22.30	22.35	5	16,048	0.03%
2018/07/31	4	23.60	0	0.00	23.65	4	15,791	0.03%
2018/07/30	13	23.41	3	23.40	23.40	10	15,655	0.06%
2018/07/27	6	23.29	0	0.00	23.35	6	15,678	0.04%
2018/07/26	0	0.00	1	23.10	23.15	-1	15,728	-0.01%
2018/07/25	0	0.00	1	23.10	23.05	-1	15,648	-0.01%
2018/07/19	0	0.00	15	23.65	23.55	-15	16,044	-0.09%
2018/07/18	4	23.70	0	0.00	23.70	4	15,892	0.03%
2018/07/17	0	0.00	3	23.47	23.80	-3	15,644	-0.02%
2018/07/16	0	0.00	2	22.65	22.70	-2	15,094	-0.01%
2018/07/11	2	21.75	4	21.75	21.80	-2	15,255	-0.01%
2018/07/10	0	0.00	6	21.96	22.00	-6	15,253	-0.04%
2018/07/09	0	0.00	5	21.80	21.80	-5	15,391	-0.03%
2018/07/06	2	21.45	0	0.00	21.70	2	15,456	0.01%
2018/07/05	19	21.80	5	21.75	21.70	14	15,376	0.09%
2018/07/04	10	22.15	0	0.00	22.20	10	14,874	0.07%
2018/07/03	2	22.38	0	0.00	22.25	2	15,032	0.01%
2018/07/02	22	22.54	1	22.50	22.40	21	15,382	0.14%
2018/06/28	1	22.25	0	0.00	22.40	1	15,465	0.01%
2018/06/27	12	22.49	23	22.40	22.40	-11	15,426	-0.07%
2018/06/26	9	22.49	0	0.00	22.40	9	15,570	0.06%
2018/06/25	1	22.70	8	22.78	22.70	-7	15,507	-0.05%
2018/06/22	5	22.75	0	0.00	22.75	5	15,831	0.03%
2018/06/19	12	22.90	0	0.00	22.85	12	16,672	0.07%
2018/06/15	3	23.30	0	0.00	23.20	3	16,733	0.02%
2018/06/13	23	23.35	0	0.00	23.35	23	17,619	0.13%
2018/06/12	0	0.00	1	23.40	23.30	-1	18,671	-0.01%
2018/06/07	2	23.40	1	23.45	23.45	1	22,369	0.00%
2018/06/06	5	23.45	0	0.00	23.45	5	23,533	0.02%
2018/06/05	1	23.40	4	23.35	23.30	-3	24,055	-0.01%
2018/06/04	4	23.35	2	23.40	23.55	2	24,033	0.01%
2018/05/31	0	0.00	2	22.95	22.55	-2	23,872	-0.01%
2018/05/30	4	22.96	0	0.00	22.80	4	23,589	0.02%
2018/05/29	2	23.35	0	0.00	23.15	2	23,434	0.01%
2018/05/23	0.7	23.25	1	23.35	23.20	-0.3	24,156	0.00%
2018/05/22	5	23.55	4	23.59	23.50	1	24,376	0.00%
2018/05/21	8	23.48	10	23.45	23.40	-2	24,612	-0.01%
2018/05/18	1	23.10	0	0.00	23.00	1	24,392	0.00%
2018/05/17	2	23.23	0	0.00	23.10	2	24,439	0.01%
2018/05/16	6	23.09	0	0.00	23.10	6	24,409	0.02%
2018/05/15	5	23.15	0	0.00	23.15	5	24,301	0.02%
2018/05/14	0	0.00	2	23.65	23.65	-2	24,389	-0.01%
2018/05/11	1	23.30	0	0.00	23.15	1	24,251	0.00%
2018/05/10	5	23.47	0	0.00	23.45	5	24,106	0.02%
2018/05/08	3	23.87	3	23.90	23.85	0	23,948	0.00%
2018/05/07	0	0.00	1.1	24.23	24.20	-1.1	23,954	0.00%
2018/05/04	11	23.55	0	0.00	23.40	11	23,702	0.05%
2018/05/03	1	23.80	0	0.00	23.80	1	23,644	0.00%
2018/04/30	0	0.00	10	23.80	23.70	-10	24,002	-0.04%
2018/04/27	11	23.40	0	0.00	23.65	11	24,545	0.04%
2018/04/26	0	0.00	6	23.74	23.60	-6	24,717	-0.02%
2018/04/25	0	0.00	1	23.70	23.50	-1	24,570	0.00%
2018/04/19	1	24.15	0	0.00	24.25	1	24,474	0.00%
2018/04/18	1	23.95	0	0.00	23.85	1	24,724	0.00%
2018/04/16	1	23.75	0	0.00	23.70	1	24,490	0.00%
2018/04/09	1	23.75	0	0.00	23.70	1	24,069	0.00%
2018/04/03	14	24.04	0	0.00	24.00	14	23,986	0.06%
2018/04/02	0	0.00	10	24.53	24.55	-10	23,704	-0.04%
2018/03/31	8	25.03	0	0.00	24.90	8	23,582	0.03%
2018/03/29	0	0.00	10	25.15	24.95	-10	24,073	-0.04%
2018/03/28	1	25.35	0	0.00	25.30	1	24,078	0.00%
2018/03/27	13	25.50	0	0.00	25.70	13	24,099	0.05%
2018/03/23	5	24.98	0	0.00	24.85	5	23,601	0.02%
2018/03/22	0	0.00	19	26.11	25.65	-19	23,300	-0.08%
2018/03/21	6	26.20	9	26.30	26.10	-3	23,131	-0.01%
2018/03/19	12	25.45	96	25.50	25.45	-84	22,381	-0.38%
2018/03/16	19	25.98	1	26.40	25.60	18	21,994	0.08%
2018/03/15	43	25.67	50	26.40	26.50	-7	20,982	-0.03%
2018/03/14	14	27.60	13	28.01	26.95	1	19,735	0.01%
2018/03/13	0	0.00	3	27.40	27.35	-3	18,270	-0.02%
2018/03/12	4	27.33	89	27.38	27.35	-85	18,033	-0.47%
2018/03/09	6	25.41	0	0.00	25.40	6	17,233	0.03%
2018/03/07	0	0.00	4	24.65	24.65	-4	17,100	-0.02%
2018/03/06	0	0.00	2	24.98	24.70	-2	17,400	-0.01%
2018/03/05	0	0.00	3	24.80	24.85	-3	17,663	-0.02%
2018/03/02	0	0.00	1	24.70	24.70	-1	17,879	-0.01%
2018/03/01	0	0.00	1	24.65	24.90	-1	18,081	-0.01%
2018/02/27	60	24.85	1	24.70	24.50	59	18,127	0.33%
2018/02/26	3	24.60	0	0.00	24.30	3	17,819	0.02%
2018/02/23	30	24.60	0	0.00	24.60	30	17,854	0.17%
2018/02/22	18	24.59	27	24.60	24.50	-9	18,108	-0.05%
2018/02/21	0	0.00	17	24.41	24.40	-17	17,949	-0.09%
2018/02/12	15	22.86	1	22.90	22.90	14	17,734	0.08%
2018/02/09	5	22.45	0	0.00	22.70	5	17,712	0.03%
2018/02/07	2	23.08	0	0.00	23.15	2	18,124	0.01%
2018/02/06	8	22.50	1	22.95	22.35	7	18,107	0.04%
2018/02/02	4	24.23	0	0.00	24.20	4	17,896	0.02%
2018/02/01	0	0.00	0.1	24.20	24.20	-0.1	18,009	0.00%
2018/01/31	1	24.30	0.5	24.50	24.50	0.5	18,379	0.00%
2018/01/30	0.1	24.40	3	24.37	24.45	-2.9	18,443	-0.02%
2018/01/29	0	0.00	15	24.16	24.30	-15	18,460	-0.08%
2018/01/26	0	0.00	3	24.38	24.40	-3	18,949	-0.02%
2018/01/25	0	0.00	7	24.84	24.60	-7	19,017	-0.04%
2018/01/24	30	25.18	16	25.06	25.10	14	18,883	0.07%
2018/01/23	35	24.79	77	24.64	24.90	-42	18,534	-0.23%
2018/01/22	1	24.25	7	24.34	24.30	-6	17,952	-0.03%
2018/01/19	1	23.85	0	0.00	23.80	1	17,668	0.01%
2018/01/18	11	23.85	0	0.00	23.75	11	17,594	0.06%
2018/01/16	1	23.85	0	0.00	23.85	1	18,041	0.01%
2018/01/15	23	23.91	0	0.00	23.95	23	18,096	0.13%
2018/01/12	22	23.82	7	23.95	23.90	15	18,147	0.08%
2018/01/11	1	23.45	0	0.00	23.45	1	17,943	0.01%
2018/01/10	1	23.20	0	0.00	23.30	1	18,097	0.01%
2018/01/09	0	0.00	62	23.55	23.55	-62	18,319	-0.34%
2018/01/08	2	23.63	0	0.00	23.55	2	18,700	0.01%
2018/01/05	0	0.00	2	23.48	23.65	-2	18,757	-0.01%
2018/01/04	12	23.40	11	23.44	23.45	1	18,936	0.01%
2018/01/03	3	23.72	30	23.75	23.60	-27	19,036	-0.14%
2018/01/02	55	23.86	0	0.00	23.80	55	18,881	0.29%