緯創 (3231)-宏遠-光隆券商分點個股進出

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
--
漲幅
0.00%
成交量
35,401張
產業
上市電腦週邊類股
2589人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

緯創 (3231)籌碼相關－宏遠-光隆券商分點個股進出

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

宏遠-光隆券商分點個股進出
宏遠-光隆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
2024/06/06	37.3	112.66	1.5	112.00	112.00	35.8	69,353	0.05%
2024/06/05	42.2	112.45	24	112.31	112.00	18.2	72,049	0.03%
2024/06/04	12.6	113.22	4	112.50	112.50	8.6	72,675	0.01%
2024/06/03	9.1	114.50	5.3	115.12	114.00	3.8	73,293	0.01%
2024/05/31	51.8	113.50	26.1	113.92	112.00	25.7	73,367	0.04%
2024/05/30	24.6	115.85	37.3	116.18	114.00	-12.7	74,322	-0.02%
2024/05/29	24.3	116.65	5	116.30	116.00	19.3	74,963	0.03%
2024/05/28	71.6	120.31	79	121.19	119.00	-7.4	75,364	-0.01%
2024/05/27	21	116.21	123	116.48	116.50	-102	73,924	-0.14%	大賣/鉅額交易
2024/05/24	17	115.44	26	115.04	115.00	-9	74,640	-0.01%
2024/05/23	13.2	115.37	14	114.61	114.00	-0.8	75,063	0.00%
2024/05/22	11	113.55	12.3	114.06	115.00	-1.3	76,003	0.00%
2024/05/21	4	112.75	7	113.00	112.50	-3	77,104	0.00%
2024/05/20	26.3	111.33	8	111.00	111.00	18.3	78,013	0.02%
2024/05/17	16.2	112.44	5	112.40	112.00	11.2	78,478	0.01%
2024/05/16	144.3	113.96	9	114.39	112.00	135.3	79,140	0.17%	大買/鉅額交易
2024/05/15	8	115.19	36.4	115.52	115.00	-28.4	79,763	-0.04%
2024/05/14	48.3	111.42	14.1	111.50	111.50	34.2	80,645	0.04%
2024/05/13	17.2	112.18	10	111.60	111.00	7.2	82,476	0.01%
2024/05/10	25	112.14	9	113.06	114.00	16	83,680	0.02%
2024/05/09	23.3	113.15	6	113.67	112.00	17.3	83,772	0.02%
2024/05/08	45	115.08	5	115.50	115.00	40	83,938	0.05%
2024/05/07	4	112.75	5	113.20	114.50	-1	84,610	0.00%
2024/05/06	2	114.00	13	114.04	114.00	-11	85,451	-0.01%
2024/05/03	29	112.38	3	111.50	111.00	26	86,165	0.03%
2024/05/02	9.1	113.45	13	113.23	114.50	-4	87,795	0.00%
2024/04/30	34	113.44	11	114.05	113.50	23	88,654	0.03%
2024/04/29	4	114.25	7	114.93	114.00	-3	90,496	0.00%
2024/04/26	14.1	113.25	19	113.79	113.00	-5	94,369	-0.01%
2024/04/25	10	112.85	0	0.00	112.00	10	98,203	0.01%
2024/04/24	19	114.55	28	115.61	115.50	-9	98,635	-0.01%
2024/04/23	6.1	110.84	21	111.02	111.00	-14.9	98,685	-0.02%
2024/04/22	49.1	110.20	16	110.25	108.50	33.1	98,941	0.03%
2024/04/19	40.6	115.10	36	115.21	115.00	4.6	99,484	0.00%
2024/04/18	11.2	115.73	8.3	115.73	118.00	2.9	100,151	0.00%
2024/04/17	47.5	114.46	31	114.97	114.50	16.5	100,628	0.02%
2024/04/16	59.9	114.71	26	114.50	114.00	33.9	99,977	0.03%
2024/04/15	19.4	120.21	4	120.50	119.50	15.4	99,746	0.02%
2024/04/12	16.2	123.06	35	124.36	122.50	-18.8	99,486	-0.02%
2024/04/11	82.3	124.55	34	123.24	123.00	48.3	98,973	0.05%
2024/04/10	30	126.42	16	125.81	125.50	14	98,514	0.01%
2024/04/09	91.6	127.86	37.3	126.26	126.00	54.3	97,978	0.06%
2024/04/08	23.7	130.86	47.8	131.17	132.00	-24.1	97,472	-0.02%
2024/04/03	8.1	128.77	65.6	128.71	129.50	-57.5	97,382	-0.06%
2024/04/02	23.2	124.30	21	124.40	125.00	2.2	95,006	0.00%
2024/04/01	38.3	124.43	7	123.07	122.50	31.3	94,296	0.03%
2024/03/29	54.6	124.99	115	125.49	125.00	-60.4	93,180	-0.06%	大賣/
2024/03/28	32.1	118.20	10	119.60	120.50	22.1	90,381	0.02%
2024/03/27	9.1	116.45	2	116.25	117.00	7.1	90,264	0.01%
2024/03/26	47.9	118.78	58	118.44	117.00	-10.1	91,006	-0.01%
2024/03/25	17	123.24	10	123.25	122.00	7	90,863	0.01%
2024/03/22	38.1	123.70	26.2	123.20	123.00	11.9	91,132	0.01%
2024/03/21	7.2	120.94	20	120.80	120.50	-12.8	90,520	-0.01%
2024/03/20	26	122.42	20.3	123.52	120.00	5.7	90,895	0.01%
2024/03/19	40.2	121.05	45.3	122.63	122.50	-5.1	90,127	-0.01%
2024/03/18	5.2	119.40	6	119.67	120.00	-0.9	89,597	0.00%
2024/03/15	15.1	118.07	30	118.12	119.50	-14.9	89,472	-0.02%
2024/03/14	13.4	115.46	20	115.63	115.50	-6.6	88,677	-0.01%
2024/03/13	124.7	117.94	22	116.86	116.50	102.7	88,539	0.12%	大買/鉅額交易
2024/03/12	30	121.63	22	121.93	122.50	8	87,599	0.01%
2024/03/11	61	122.45	110.1	123.09	121.00	-49	86,981	-0.06%	大賣/
2024/03/08	21.4	116.36	18	116.72	116.00	3.4	84,658	0.00%
2024/03/07	48.1	117.02	44	117.49	116.00	4.1	84,305	0.00%
2024/03/06	53.2	119.93	5	119.80	119.50	48.2	84,380	0.06%
2024/03/05	49	120.31	48	120.61	121.50	1	84,705	0.00%
2024/03/04	23.5	119.30	28.1	119.54	116.50	-4.6	83,596	-0.01%
2024/03/01	32.7	118.40	37	118.38	118.00	-4.3	82,963	-0.01%
2024/02/29	14.2	114.43	23	113.30	115.50	-8.8	82,639	-0.01%
2024/02/27	33.6	113.98	30	114.12	113.50	3.6	82,161	0.00%
2024/02/26	28.2	116.89	71	116.70	117.00	-42.8	81,520	-0.05%
2024/02/23	75.5	119.34	52	120.10	116.00	23.5	82,394	0.03%
2024/02/22	54	120.81	42.2	121.24	119.00	11.8	82,377	0.01%
2024/02/21	48	118.28	8	117.81	118.50	40	81,420	0.05%
2024/02/20	51	122.56	9	123.61	122.00	42	80,732	0.05%
2024/02/19	31	123.99	45.1	124.13	122.50	-14.1	80,311	-0.02%
2024/02/16	52.3	127.02	33	128.55	126.00	19.3	80,523	0.02%
2024/02/15	39.5	132.22	59.2	132.01	130.50	-19.7	79,728	-0.02%
2024/02/05	47.3	122.85	65	123.25	124.50	-17.7	78,923	-0.02%
2024/02/02	21.2	119.09	95.7	119.36	120.00	-74.5	78,367	-0.10%
2024/02/01	12.2	113.75	19.1	114.27	115.00	-7	78,456	-0.01%
2024/01/31	54.8	115.13	21	115.07	114.50	33.8	81,131	0.04%
2024/01/30	38.1	118.72	62.4	118.41	118.00	-24.3	80,957	-0.03%
2024/01/29	46.3	115.72	50.2	115.97	116.50	-3.9	80,092	0.00%
2024/01/26	55.6	113.36	30	112.82	113.00	25.6	79,717	0.03%
2024/01/25	31.1	116.82	41	116.88	115.00	-9.9	79,371	-0.01%
2024/01/24	60.1	115.23	26.1	115.58	116.00	34	77,578	0.04%
2024/01/23	51.5	116.03	25.3	116.25	117.00	26.2	77,090	0.03%
2024/01/22	66	115.37	134.6	115.45	116.50	-68.6	75,750	-0.09%	大賣/
2024/01/19	58	105.04	132	104.94	107.00	-73.9	72,889	-0.10%	大賣/
2024/01/18	24	97.36	20	96.30	97.70	4	69,445	0.01%
2024/01/17	22	99.21	23.1	99.67	97.90	-1.1	69,404	0.00%
2024/01/16	18.3	98.91	26.3	98.87	98.60	-8.1	69,586	-0.01%
2024/01/15	41.2	99.55	26.8	99.70	98.60	14.4	69,770	0.02%
2024/01/12	27	98.41	61.7	99.15	99.50	-34.7	69,377	-0.05%
2024/01/11	15.1	97.07	45	96.65	97.60	-29.9	68,947	-0.04%
2024/01/10	21	94.71	10	94.75	94.50	11	70,996	0.02%
2024/01/09	36	95.71	36.2	95.82	94.00	-0.2	72,328	0.00%
2024/01/08	5	94.54	17.2	94.73	94.40	-12.2	72,025	-0.02%
2024/01/05	21.1	94.16	5	94.12	93.60	16.1	72,968	0.02%
2024/01/04	9.3	94.27	10	94.32	94.20	-0.7	74,314	0.00%
2024/01/03	14	93.26	4	93.95	93.50	10	76,970	0.01%
2024/01/02	54.3	95.29	21	95.34	93.70	33.3	77,612	0.04%
2023/12/29	56.1	98.34	64.8	98.44	98.60	-8.7	76,858	-0.01%
2023/12/28	15.1	96.84	16	96.59	95.90	-0.9	76,126	0.00%
2023/12/27	16.5	96.90	11	96.83	96.70	5.5	77,213	0.01%
2023/12/26	18	96.93	9	96.56	97.00	9	79,699	0.01%
2023/12/25	16	96.76	32.1	96.87	96.60	-16.1	80,972	-0.02%
2023/12/22	15	94.93	8	94.85	94.20	7	80,706	0.01%
2023/12/21	21.3	94.04	48	94.77	95.20	-26.7	80,789	-0.03%
2023/12/20	23	94.04	52.2	94.28	94.20	-29.2	80,167	-0.04%
2023/12/19	11	92.95	11	93.35	92.00	0	79,775	0.00%
2023/12/18	2.1	91.83	3	92.80	92.30	-0.9	80,271	0.00%
2023/12/15	45	92.18	41	92.40	91.60	4	81,153	0.00%
2023/12/14	29	93.49	34.1	93.55	93.10	-5.1	81,709	-0.01%
2023/12/13	82.8	92.98	63	92.79	92.90	19.8	81,924	0.02%
2023/12/12	20.3	91.04	5	91.42	90.50	15.3	82,288	0.02%
2023/12/11	42	92.02	22	92.98	91.80	20	83,190	0.02%
2023/12/08	33.1	93.41	13	93.79	92.60	20.1	83,663	0.02%
2023/12/07	16	93.18	32	93.43	93.40	-16	84,174	-0.02%
2023/12/06	21	90.83	17	91.31	91.20	4	85,906	0.00%
2023/12/05	24.4	89.43	10.2	89.63	89.20	14.2	86,114	0.02%
2023/12/04	15	92.13	5	92.24	91.30	10	86,032	0.01%
2023/12/01	25.6	92.00	8	92.10	92.80	17.6	86,253	0.02%
2023/11/30	22.4	91.90	12	91.53	91.50	10.4	86,241	0.01%
2023/11/29	23.1	93.24	10	93.96	93.30	13.1	86,498	0.02%
2023/11/28	13.1	92.31	7	92.49	92.50	6.1	88,159	0.01%
2023/11/27	22.7	92.33	14	92.75	92.70	8.7	90,725	0.01%
2023/11/24	21	95.35	3	95.73	96.00	18	91,275	0.02%
2023/11/22	47.6	98.73	6	97.78	97.60	41.6	94,745	0.04%
2023/11/21	16	102.63	25	102.84	102.50	-9	97,250	-0.01%
2023/11/20	10	99.04	0	0.00	99.70	10	100,938	0.01%
2023/11/17	8	99.20	4	99.65	99.00	4	102,125	0.00%
2023/11/16	14.1	99.07	20	98.96	99.00	-5.9	103,972	-0.01%
2023/11/15	48	100.06	30	99.44	99.00	18	105,424	0.02%
2023/11/14	51	99.44	27	98.20	98.10	24	108,376	0.02%
2023/11/13	21	98.57	42	99.78	100.00	-21	112,049	-0.02%
2023/11/10	33	96.53	34	97.44	98.10	-1	113,658	0.00%
2023/11/09	24	98.58	35.1	98.88	98.60	-11.1	114,264	-0.01%
2023/11/08	44	98.54	55.8	98.08	97.30	-11.8	115,887	-0.01%
2023/11/07	4	93.10	17	93.63	93.40	-13	115,130	-0.01%
2023/11/06	13	92.62	16.1	93.16	92.10	-3.1	118,831	0.00%
2023/11/03	25.1	92.23	6	92.40	91.20	19.1	121,725	0.02%
2023/11/02	11	92.70	11	93.10	92.80	0	126,175	0.00%
2023/11/01	5	90.04	42	89.85	89.50	-37	127,805	-0.03%
2023/10/31	65	92.02	6.6	91.35	89.40	58.4	132,840	0.04%
2023/10/30	11.2	94.89	9	94.96	93.70	2.2	134,868	0.00%
2023/10/27	27.3	95.60	35	96.32	94.30	-7.7	138,647	-0.01%
2023/10/26	11	93.36	23	93.52	93.20	-12	140,010	-0.01%
2023/10/25	17.2	96.26	4	95.95	95.30	13.2	142,461	0.01%
2023/10/24	26	95.07	25	95.09	96.20	1	142,120	0.00%
2023/10/23	21	93.28	14	92.47	92.50	7	141,242	0.00%
2023/10/20	31	91.55	17	90.45	91.40	14	141,005	0.01%
2023/10/19	48	91.21	30	90.49	91.70	18	140,393	0.01%
2023/10/18	30.4	89.79	50	90.11	91.00	-19.6	139,872	-0.01%
2023/10/17	38.1	96.26	60.3	95.24	94.70	-22.2	137,104	-0.02%
2023/10/16	20.1	98.21	14	97.90	98.00	6.1	135,942	0.00%
2023/10/13	44.1	99.47	8	99.35	99.10	36.1	135,724	0.03%
2023/10/12	21.3	101.78	47.1	102.08	102.50	-25.7	134,759	-0.02%
2023/10/11	87.1	101.27	41	105.23	98.20	46.1	134,082	0.03%
2023/10/06	37.3	108.35	20	108.33	108.50	17.3	134,437	0.01%
2023/10/05	36	106.58	10.1	106.70	107.00	25.9	136,130	0.02%
2023/10/04	27.3	105.04	12	105.08	106.00	15.3	137,219	0.01%
2023/10/03	45	110.28	15.2	108.59	108.00	29.8	137,686	0.02%
2023/10/02	69	109.92	86.5	109.38	111.00	-17.5	138,259	-0.01%
2023/09/28	32	102.91	13	103.38	101.50	19	137,680	0.01%
2023/09/27	7	101.00	14	102.14	103.00	-7	137,943	-0.01%
2023/09/26	5	101.80	1	101.50	101.50	4	138,726	0.00%
2023/09/25	6	102.08	13	102.54	103.00	-7	139,770	-0.01%
2023/09/22	15	100.83	12	101.43	102.50	3	141,561	0.00%
2023/09/21	22	99.11	11.4	99.55	100.50	10.6	142,708	0.01%
2023/09/20	38	99.67	15.2	100.43	98.70	22.8	143,098	0.02%
2023/09/19	31.5	99.38	12	99.58	98.40	19.5	143,234	0.01%
2023/09/18	12.4	101.38	3	100.50	101.00	9.4	143,749	0.01%
2023/09/15	10.2	105.22	3	104.83	104.50	7.2	145,515	0.00%
2023/09/14	14.5	105.95	35	105.84	106.00	-20.5	145,823	-0.01%
2023/09/13	5	101.80	3	101.50	102.00	2	145,987	0.00%
2023/09/12	7.1	101.58	16	102.03	102.00	-8.9	147,817	-0.01%
2023/09/11	52.7	102.47	61	102.89	102.50	-8.3	149,199	-0.01%
2023/09/08	29.1	109.66	11	110.41	109.00	18.1	149,315	0.01%
2023/09/07	20	111.38	7	112.14	110.00	13	150,140	0.01%
2023/09/06	13	113.50	16	113.28	113.50	-3	151,328	0.00%
2023/09/05	25	111.58	11	112.00	112.50	14	152,889	0.01%
2023/09/04	35	111.31	24.6	112.47	112.50	10.4	153,207	0.01%
2023/09/01	58	112.03	28	111.61	109.00	30	153,384	0.02%
2023/08/31	36.3	115.00	62.1	112.28	117.00	-25.8	151,878	-0.02%
2023/08/30	8	112.31	31.1	112.36	112.00	-23.1	150,388	-0.02%
2023/08/29	23.2	111.19	19	109.84	109.50	4.2	152,731	0.00%
2023/08/28	58.6	109.78	48	108.92	109.50	10.6	153,126	0.01%
2023/08/25	136.8	112.43	21	112.14	111.00	115.8	155,577	0.07%	大買/鉅額交易
2023/08/24	104.9	127.03	82	126.86	122.50	22.9	153,948	0.01%	大買/
2023/08/23	27	125.15	19	125.68	127.50	8	151,950	0.01%
2023/08/22	28	124.96	31	125.44	123.50	-3	154,442	0.00%
2023/08/21	20	121.50	19.1	121.40	121.00	0.9	155,205	0.00%
2023/08/18	77.2	121.50	32.1	122.79	120.50	45.1	154,552	0.03%
2023/08/17	65.1	127.46	35.1	128.07	129.00	30	151,273	0.02%
2023/08/16	53	118.76	66	120.86	128.00	-13	147,325	-0.01%
2023/08/15	40	118.40	29.6	118.53	116.50	10.5	145,781	0.01%
2023/08/14	33.6	111.24	32.5	111.91	111.50	1.1	144,619	0.00%
2023/08/11	44.6	116.75	32	117.02	115.00	12.6	141,921	0.01%
2023/08/10	60.1	114.02	37.1	114.04	113.50	22.9	140,567	0.02%
2023/08/09	54.4	121.38	16	121.81	120.00	38.4	137,269	0.03%
2023/08/08	116	130.26	48.1	129.83	129.00	68	136,528	0.05%	大買/
2023/08/07	15	123.03	14.4	124.37	125.00	0.7	131,929	0.00%
2023/08/04	29.2	114.07	35.3	114.28	114.00	-6.1	130,249	0.00%
2023/08/02	27.1	125.58	30	123.27	121.50	-2.9	125,410	0.00%
2023/08/01	48.2	132.14	69	131.93	135.00	-20.8	123,181	-0.02%
2023/07/31	47.3	150.40	26	144.62	141.50	21.3	119,189	0.02%
2023/07/28	55.1	152.45	36	154.50	157.00	19	117,057	0.02%
2023/07/27	14.7	154.74	6	154.58	154.00	8.7	114,413	0.01%
2023/07/26	2	156.86	62.7	149.93	156.50	-60.6	115,335	-0.05%
2023/07/25	19.3	157.58	11.1	158.92	152.00	8.2	115,259	0.01%
2023/07/24	17.1	153.30	13.3	153.41	158.00	3.8	115,382	0.00%
2023/07/21	20	142.24	39.1	145.65	147.50	-19.1	115,512	-0.02%
2023/07/20	13	133.19	5.1	131.86	134.50	7.9	115,954	0.01%
2023/07/19	8.2	131.21	25	133.26	128.00	-16.8	116,322	-0.01%
2023/07/18	12.6	136.15	7.4	134.29	133.00	5.2	116,878	0.00%
2023/07/17	32.4	140.13	13	142.38	139.50	19.4	117,000	0.02%
2023/07/14	18.6	136.66	12.1	139.03	142.00	6.5	118,026	0.01%
2023/07/13	42.1	132.15	30.2	133.73	132.00	12	117,676	0.01%
2023/07/12	30.1	120.64	21.1	122.29	124.00	9	114,566	0.01%
2023/07/11	15.1	109.85	65.9	110.68	113.00	-50.8	112,635	-0.05%
2023/07/10	30.2	105.43	63	105.23	103.00	-32.8	111,414	-0.03%
2023/07/07	83.8	107.19	65.3	106.72	106.00	18.5	110,867	0.02%
2023/07/06	76.5	104.46	70.7	106.83	105.50	5.8	109,008	0.01%
2023/07/05	76.3	101.78	60.1	103.01	102.50	16.2	107,848	0.01%
2023/07/04	15	102.70	29	104.47	105.00	-14	106,113	-0.01%
2023/07/03	49.2	94.95	27	95.77	95.70	22.2	105,150	0.02%
2023/06/30	46	87.74	46.1	87.48	90.80	-0.1	104,322	0.00%
2023/06/29	26	82.40	38	82.63	83.60	-12	103,396	-0.01%
2023/06/28	74	81.30	95	78.91	78.70	-21	101,949	-0.02%
2023/06/27	77.2	80.39	63.2	80.03	79.60	14	100,933	0.01%
2023/06/26	35	81.42	36	82.16	82.80	-1	100,256	0.00%
2023/06/21	38	82.49	56.7	82.72	84.10	-18.7	99,270	-0.02%
2023/06/20	40.2	77.99	44.2	77.54	77.70	-4	97,590	0.00%
2023/06/19	33.3	79.48	40.1	78.84	78.40	-6.8	96,478	-0.01%
2023/06/16	59.5	80.46	64.2	81.27	80.20	-4.8	95,723	0.00%
2023/06/15	57	79.11	49.3	79.76	80.20	7.7	93,255	0.01%
2023/06/14	55	75.11	78.2	75.33	76.70	-23.2	90,825	-0.03%
2023/06/13	37.2	71.61	84	71.54	71.80	-46.8	87,985	-0.05%
2023/06/12	54.1	72.52	25	70.77	70.70	29.1	86,804	0.03%
2023/06/09	47	70.67	60.7	72.05	73.00	-13.7	84,944	-0.02%
2023/06/08	66.1	68.40	22	68.40	68.00	44.1	82,605	0.05%
2023/06/07	23.2	70.27	35	69.07	68.60	-11.8	81,273	-0.01%
2023/06/06	29	71.17	29.1	70.90	70.60	-0.1	79,813	0.00%
2023/06/05	30	70.84	50	71.80	71.00	-20	79,062	-0.03%
2023/06/02	110.2	72.17	100.1	72.60	71.10	10.1	77,459	0.01%	大買/
2023/06/01	31	66.93	93.2	67.96	69.40	-62.2	73,617	-0.08%
2023/05/31	34	66.73	18.7	66.53	66.70	15.3	71,367	0.02%
2023/05/30	32.1	67.83	49	66.95	66.30	-16.9	66,044	-0.03%
2023/05/29	99	68.05	59.1	68.35	68.00	39.9	63,640	0.06%
2023/05/26	82.1	65.17	72	66.09	65.00	10.1	60,859	0.02%
2023/05/25	46	59.68	92.9	61.00	61.70	-46.9	56,693	-0.08%
2023/05/24	56.1	55.24	28	55.71	56.10	28.1	53,445	0.05%
2023/05/23	5	52.30	26.1	53.71	53.60	-21.1	51,926	-0.04%
2023/05/22	36	52.90	13	52.73	52.70	23	50,829	0.05%
2023/05/19	28	51.97	46.1	52.72	53.20	-18.1	49,902	-0.04%
2023/05/18	8.8	50.82	38.2	50.91	50.60	-29.3	48,118	-0.06%
2023/05/17	10	49.44	20	49.42	49.45	-10	46,770	-0.02%
2023/05/16	26	48.21	15	48.68	48.45	11	45,829	0.02%
2023/05/15	25.1	49.17	21	48.60	48.50	4.1	44,747	0.01%
2023/05/12	32	47.51	61.1	48.36	50.10	-29.1	43,504	-0.07%
2023/05/11	13	47.93	18	47.69	47.50	-5	40,848	-0.01%
2023/05/10	31	48.45	14	48.14	48.10	17	40,176	0.04%
2023/05/09	20	48.74	30	49.70	50.00	-10	39,277	-0.03%
2023/05/08	30.1	50.21	35.1	50.60	49.90	-5.1	38,509	-0.01%
2023/05/05	17	49.52	14.2	49.16	49.15	2.8	37,793	0.01%
2023/05/04	14	48.31	13.3	49.43	49.55	0.7	37,416	0.00%
2023/05/03	19	49.41	16.1	48.97	48.95	2.9	36,729	0.01%
2023/05/02	27	48.58	44	49.86	50.10	-17	36,394	-0.05%
2023/04/28	10	46.40	49.2	46.34	46.50	-39.2	35,295	-0.11%
2023/04/27	43	45.29	14	45.83	46.00	29	34,667	0.08%
2023/04/26	12	44.50	30	44.18	45.00	-18	33,828	-0.05%
2023/04/25	19	44.60	12	43.68	43.70	7	32,985	0.02%
2023/04/24	19	45.74	25.6	46.04	46.20	-6.6	31,630	-0.02%
2023/04/21	15	44.64	48.7	44.69	44.50	-33.7	30,785	-0.11%
2023/04/20	11	45.76	6	45.67	45.80	5	29,599	0.02%
2023/04/19	12	45.76	34	45.87	45.65	-22	28,817	-0.08%
2023/04/18	3	43.48	2	43.50	43.45	1	27,272	0.00%
2023/04/17	3	44.45	5	44.25	44.20	-2	26,654	-0.01%
2023/04/14	10	44.25	11	44.48	43.95	-1	26,180	0.00%
2023/04/13	18	44.41	12	44.20	44.45	6	25,236	0.02%
2023/04/12	39	44.93	5	44.62	45.15	34	24,386	0.14%
2023/04/11	18	43.36	1	43.35	43.45	17	23,306	0.07%
2023/04/10	10	41.83	73.3	42.01	43.40	-63.3	22,753	-0.28%
2023/04/07	17.4	41.29	12	40.62	40.60	5.4	21,414	0.03%
2023/04/06	11	41.11	8	41.15	41.40	3	20,966	0.01%
2023/03/31	33	41.72	13	41.64	41.85	20	20,410	0.10%
2023/03/30	8	40.96	38.2	40.58	41.60	-30.2	19,804	-0.15%
2023/03/29	0	0.00	1	39.95	39.55	-1	18,541	-0.01%
2023/03/28	12	39.51	46	39.48	39.40	-34	18,323	-0.19%
2023/03/27	14	40.94	22.1	41.05	41.20	-8.1	18,137	-0.04%
2023/03/24	46.4	39.53	19.1	39.58	40.00	27.3	17,776	0.15%
2023/03/23	8	38.57	42	39.38	39.65	-34	16,814	-0.20%
2023/03/22	33	38.02	34	37.98	38.20	-1	15,790	-0.01%
2023/03/21	33	37.05	61.2	37.27	37.55	-28.2	15,307	-0.18%
2023/03/20	4	35.29	21	35.76	35.90	-17	14,354	-0.12%
2023/03/17	10	34.80	0.1	34.80	34.95	9.9	14,196	0.07%
2023/03/16	4	34.63	9	34.49	34.55	-5	13,982	-0.04%
2023/03/15	5	34.51	30	34.64	34.50	-25	13,837	-0.18%
2023/03/14	0	0.00	1	33.75	33.55	-1	13,442	-0.01%
2023/03/13	1	32.85	0	0.00	33.65	1	13,450	0.01%
2023/03/10	1	33.40	10	33.45	33.60	-9	13,325	-0.07%
2023/03/09	17	33.64	2	33.90	33.95	15	13,293	0.11%
2023/03/08	2	33.70	5	33.51	33.80	-3	13,102	-0.02%
2023/03/07	0	0.00	50.1	33.15	33.15	-50.1	12,831	-0.39%
2023/03/06	0	0.00	6	32.75	32.85	-6	12,700	-0.05%
2023/03/02	1	32.05	9	32.21	32.35	-8	12,673	-0.06%
2023/03/01	4	32.29	0	0.00	32.55	4	12,625	0.03%
2023/02/24	4	32.95	12.4	32.93	33.15	-8.4	12,354	-0.07%
2023/02/23	0	0.00	3.1	32.04	32.20	-3.1	11,845	-0.03%
2023/02/21	0	0.00	0.3	31.60	31.75	-0.3	11,700	0.00%
2023/02/20	0	0.00	2	31.70	31.70	-2	11,823	-0.02%
2023/02/17	0	0.00	2	31.57	31.65	-2	11,955	-0.02%
2023/02/15	1	31.55	1	31.70	31.80	0	12,205	0.00%
2023/02/14	0	0.00	1	31.85	31.75	-1	12,160	-0.01%
2023/02/13	0	0.00	5.3	31.69	31.70	-5.3	12,208	-0.04%
2023/02/09	0	0.00	3	31.70	31.80	-3	12,478	-0.02%
2023/02/08	1	31.95	4	31.91	31.90	-3	12,584	-0.02%
2023/02/07	2	31.90	3	31.95	31.95	-1	12,556	-0.01%
2023/02/06	2	31.90	0	0.00	31.95	2	12,536	0.02%
2023/02/02	0	0.00	16	31.75	31.80	-16	12,352	-0.13%
2023/02/01	0	0.00	1	31.40	31.40	-1	12,154	-0.01%
2023/01/31	20	31.15	37	31.42	31.50	-17	12,085	-0.14%
2023/01/30	0	0.00	57	30.69	31.20	-57	11,639	-0.49%
2023/01/17	0	0.00	6	30.08	30.20	-6	11,224	-0.05%
2023/01/12	1	30.00	0	0.00	30.10	1	11,461	0.01%
2023/01/11	0	0.00	1	30.20	30.30	-1	11,486	-0.01%
2023/01/10	0	0.00	2	30.10	30.15	-2	11,454	-0.02%
2023/01/09	0	0.00	2	29.95	30.00	-2	11,397	-0.02%
2023/01/04	0	0.00	3	29.40	29.40	-3	11,325	-0.03%
2022/12/30	1	29.40	9	29.37	29.40	-8	11,354	-0.07%
2022/12/29	0	0.00	9	29.31	29.45	-9	11,320	-0.08%
2022/12/28	1	29.10	0	0.00	29.30	1	11,333	0.01%
2022/12/27	10	29.66	0	0.00	29.70	10	11,395	0.09%
2022/12/26	2	29.65	0	0.00	29.65	2	11,466	0.02%
2022/12/23	1	29.60	5	29.78	29.90	-4	11,554	-0.03%
2022/12/22	0	0.00	2	30.25	30.15	-2	11,599	-0.02%
2022/12/21	3	30.12	0	0.00	30.05	3	11,359	0.03%
2022/12/20	4	30.48	6.9	30.17	30.10	-2.9	11,021	-0.03%
2022/12/19	6	30.24	25	30.50	30.50	-19	10,535	-0.18%
2022/12/16	0	0.00	41	29.62	30.00	-41	9,847	-0.42%
2022/12/14	0	0.00	108	28.90	29.15	-108	9,391	-1.15%	大賣/鉅額交易
2022/12/13	0	0.00	1	28.70	28.90	-1	9,446	-0.01%
2022/12/12	2	28.15	3	28.40	28.50	-1	9,340	-0.01%
2022/12/09	5	28.35	0	0.00	28.40	5	9,552	0.05%
2022/12/02	1	27.45	0	0.00	27.60	1	9,291	0.01%
2022/12/01	10	27.67	0	0.00	27.50	10	9,279	0.11%
2022/11/30	0	0.00	1	27.65	27.65	-1	9,253	-0.01%
2022/11/29	0	0.00	2	27.48	27.65	-2	9,274	-0.02%
2022/11/28	1	27.05	0	0.00	27.10	1	9,222	0.01%
2022/11/24	1	27.25	0	0.00	27.35	1	9,309	0.01%
2022/11/21	1	27.25	0	0.00	27.35	1	9,523	0.01%
2022/11/17	0	0.00	5	27.60	27.95	-5	9,526	-0.05%
2022/11/14	1	27.45	3	27.60	27.50	-2	9,287	-0.02%
2022/11/11	0	0.00	4	27.35	27.50	-4	9,163	-0.04%
2022/11/10	0	0.00	1	27.25	27.20	-1	8,994	-0.01%
2022/11/09	0	0.00	2	27.20	27.35	-2	9,062	-0.02%
2022/11/08	0	0.00	2	27.20	27.25	-2	9,048	-0.02%
2022/11/07	0	0.00	3	26.43	26.80	-3	8,928	-0.03%
2022/11/04	7	25.29	0	0.00	25.35	7	8,804	0.08%
2022/11/03	10	25.95	0	0.00	25.80	10	8,643	0.12%
2022/10/27	0	0.00	10	26.00	26.00	-10	9,140	-0.11%
2022/10/25	0	0.00	5	26.20	25.95	-5	9,235	-0.05%
2022/10/21	1	26.00	0	0.00	26.10	1	9,298	0.01%
2022/10/18	1	26.20	0	0.00	26.20	1	8,926	0.01%
2022/10/12	0	0.00	6	26.34	26.50	-6	8,748	-0.07%
2022/09/28	0	0.00	51	26.80	26.85	-51	9,189	-0.55%
2022/09/26	0	0.00	4	26.93	26.95	-4	9,479	-0.04%
2022/09/22	10	27.40	0	0.00	27.25	10	9,861	0.10%
2022/09/16	1	27.00	5	27.10	27.35	-4	9,314	-0.04%
2022/09/12	0	27.50	0	0.00	27.40	0	9,175	0.00%
2022/09/08	0	0.00	1	27.25	27.20	-1	9,338	-0.01%
2022/09/07	3	26.75	3	26.65	26.75	0	9,324	0.00%
2022/09/05	1	27.00	0	0.00	27.15	1	9,307	0.01%
2022/09/02	0	0.00	1	27.45	27.30	-1	9,268	-0.01%
2022/09/01	1	27.45	0	0.00	27.45	1	9,245	0.01%
2022/08/30	0	0.00	1	27.55	27.50	-1	9,167	-0.01%
2022/08/29	1	27.35	3	27.40	27.35	-2	9,085	-0.02%
2022/08/26	1	27.95	0	0.00	28.05	1	9,017	0.01%
2022/08/22	1	28.40	0	0.00	28.20	1	9,079	0.01%
2022/08/17	0	0.00	1	28.20	28.35	-1	9,096	-0.01%
2022/08/15	1	27.90	14	27.90	27.90	-13	9,039	-0.14%
2022/08/12	2	28.40	1	28.46	28.65	1	8,959	0.01%
2022/08/11	0.1	28.00	5	28.19	28.40	-4.9	8,965	-0.05%
2022/08/10	1	28.10	1	28.00	28.15	0	8,842	0.00%
2022/08/09	0	0.00	11	27.73	28.00	-11	8,789	-0.13%
2022/08/08	0	0.00	3	27.47	27.65	-3	8,686	-0.03%
2022/08/05	1	27.00	4	27.10	27.35	-3	8,636	-0.03%
2022/08/04	0	0.00	6	26.60	26.70	-6	8,585	-0.07%
2022/08/03	0	0.00	4	26.75	26.85	-4	8,611	-0.05%
2022/08/02	0	0.00	7	26.18	26.40	-7	8,779	-0.08%
2022/07/28	0	0.00	7	26.03	26.35	-7	9,031	-0.08%
2022/07/27	1	25.75	9	25.82	26.00	-8	8,975	-0.09%
2022/07/26	0	0.00	10	25.30	25.40	-10	8,980	-0.11%
2022/07/25	0	0.00	1	25.25	25.20	-1	9,026	-0.01%
2022/07/22	1	25.05	0	0.00	25.10	1	9,154	0.01%
2022/07/20	0	0.00	3	25.05	24.90	-3	9,412	-0.03%
2022/07/18	5	24.45	0	0.00	24.50	5	9,641	0.05%
2022/07/14	0	0.00	5	24.25	24.30	-5	9,570	-0.05%
2022/07/13	6	24.05	0	0.00	23.95	6	9,570	0.06%
2022/07/12	3	23.95	0	0.00	23.95	3	9,525	0.03%
2022/07/11	16	24.53	0.3	24.55	24.45	15.7	9,411	0.17%
2022/07/07	6	23.53	0	0.00	23.60	6	9,233	0.06%
2022/07/06	8	23.65	0	0.00	23.40	8	9,172	0.09%
2022/07/05	11	26.22	0	0.00	26.25	11	8,734	0.13%
2022/07/04	1	26.35	0	0.00	26.30	1	8,555	0.01%
2022/07/01	0.2	26.40	0	0.00	26.35	0.2	8,570	0.00%
2022/06/30	2.2	26.73	0	0.00	26.70	2.2	8,398	0.03%
2022/06/29	7	27.72	0	0.00	27.65	7	8,141	0.09%
2022/06/28	3	28.23	0	0.00	28.30	3	8,119	0.04%
2022/06/23	0	0.00	3	28.25	28.15	-3	8,119	-0.04%
2022/06/21	0	0.00	1	28.75	28.75	-1	8,161	-0.01%
2022/06/16	0	0.00	1	28.80	28.85	-1	8,147	-0.01%
2022/06/15	0	0.00	1	28.80	28.90	-1	8,172	-0.01%
2022/06/13	2	28.20	0	0.00	28.45	2	8,367	0.02%
2022/06/10	2	28.75	0	0.00	28.80	2	8,385	0.02%
2022/06/09	0	0.00	28	28.80	28.75	-28	8,437	-0.33%
2022/06/07	0	0.00	1	28.60	28.55	-1	8,551	-0.01%
2022/06/06	0	0.00	1	28.70	28.55	-1	8,762	-0.01%
2022/06/02	0	0.00	49	28.75	28.80	-49	8,880	-0.55%
2022/06/01	0	0.00	17	28.75	28.60	-17	9,181	-0.19%
2022/05/31	1	28.55	5	28.45	28.40	-4	9,331	-0.04%
2022/05/30	2	28.20	0	0.00	28.20	2	9,486	0.02%
2022/05/27	0	0.00	1	27.90	27.65	-1	9,786	-0.01%
2022/05/26	65	27.50	0	0.00	27.35	65	10,328	0.63%
2022/05/24	2.6	27.43	0	0.00	27.30	2.6	15,680	0.02%
2022/05/20	2	27.75	0	0.00	27.80	2	16,292	0.01%
2022/05/13	2	27.05	0	0.00	27.15	2	17,090	0.01%
2022/05/12	1.1	27.05	1	27.05	27.00	0.1	17,210	0.00%
2022/05/11	0.3	27.30	0	0.00	27.30	0.3	17,331	0.00%
2022/05/10	0	0.00	0.5	27.60	27.40	-0.5	17,953	0.00%
2022/05/09	10	27.93	0	0.00	27.70	10	18,037	0.06%
2022/05/06	2	28.83	5.3	29.00	29.05	-3.3	18,036	-0.02%
2022/05/03	1	28.40	0	0.00	28.65	1	18,862	0.01%
2022/04/29	5	28.45	0	0.00	28.50	5	19,259	0.03%
2022/04/28	31	28.30	0	0.00	28.40	31	19,548	0.16%
2022/04/27	4	28.43	0	0.00	28.25	4	20,025	0.02%
2022/04/26	3	28.80	0	0.00	28.85	3	20,920	0.01%
2022/04/25	2	28.65	0	0.00	28.60	2	20,981	0.01%
2022/04/22	3	29.10	1	29.10	29.10	2	20,926	0.01%
2022/04/19	1	29.35	0	0.00	29.25	1	21,442	0.00%
2022/04/14	0	0.00	1	29.50	29.50	-1	21,752	0.00%
2022/04/11	2.6	29.19	0	0.00	29.05	2.6	21,787	0.01%
2022/04/08	7	29.24	2	29.30	29.15	5	21,735	0.02%
2022/04/07	102	29.58	5	29.50	29.25	97	21,684	0.45%	大買/
2022/03/31	0	0.00	34	29.95	29.75	-34	21,547	-0.16%
2022/03/30	0.3	29.85	10	29.95	29.85	-9.8	21,445	-0.05%
2022/03/29	16	29.85	0	0.00	29.80	16	21,425	0.07%
2022/03/28	4	29.71	5	29.85	29.95	-1	21,459	0.00%
2022/03/24	0	0.00	1	29.70	29.70	-1	21,579	0.00%
2022/03/23	10.4	29.85	0	0.00	29.80	10.4	21,573	0.05%
2022/03/22	0	0.00	1	30.20	30.00	-1	21,462	0.00%
2022/03/21	6	30.10	1	30.10	30.05	5	21,350	0.02%
2022/03/18	14	29.69	0	0.00	29.75	14	21,183	0.07%
2022/03/17	3	29.52	0.2	29.65	29.60	2.8	21,161	0.01%
2022/03/16	5	29.37	1	29.25	29.50	4	20,999	0.02%
2022/03/14	0	0.00	1	29.70	29.65	-1	20,942	0.00%
2022/03/10	21	29.25	2	29.33	29.45	19	20,969	0.09%
2022/03/09	8.2	28.85	2	28.95	28.80	6.2	20,932	0.03%
2022/03/07	7	28.95	0	0.00	28.90	7	20,692	0.03%
2022/03/03	4	29.41	0	0.00	29.50	4	20,771	0.02%
2022/03/02	12	29.30	0	0.00	29.35	12	20,565	0.06%
2022/03/01	6	29.28	0	0.00	29.35	6	20,298	0.03%
2022/02/25	2	29.18	1	29.50	29.40	1	19,738	0.01%
2022/02/24	6	29.18	1	29.20	29.25	5	15,179	0.03%
2022/02/23	4.3	29.93	2	30.08	30.00	2.3	14,379	0.02%
2022/02/22	5	30.16	1	30.30	30.25	4	14,076	0.03%
2022/02/21	8	30.12	1	30.20	30.30	7	13,822	0.05%
2022/02/18	12	30.30	0	0.00	30.30	12	13,645	0.09%
2022/02/17	1	30.50	0	0.00	30.60	1	13,443	0.01%
2022/02/16	8	30.38	0	0.00	30.40	8	13,387	0.06%
2022/02/15	5	30.10	0	0.00	30.65	5	13,191	0.04%
2022/02/14	6	30.32	0	0.00	30.30	6	12,885	0.05%
2022/02/11	1	30.80	0	0.00	31.00	1	12,731	0.01%
2022/02/10	5	30.64	1	30.50	30.80	4	12,609	0.03%
2022/02/09	3	31.70	0	0.00	32.00	3	12,229	0.02%
2022/02/08	0	0.00	5	31.85	32.00	-5	12,001	-0.04%
2022/02/07	0	0.00	1	31.60	31.60	-1	11,987	-0.01%
2022/01/26	3	31.45	0	0.00	31.35	3	11,803	0.03%
2022/01/25	7	31.43	44	31.49	31.60	-37	11,590	-0.32%
2022/01/24	0	0.00	2	31.40	31.45	-2	11,204	-0.02%
2022/01/21	0	0.00	1	30.95	31.25	-1	10,801	-0.01%
2022/01/20	5	31.14	26	31.37	31.50	-21	10,475	-0.20%
2022/01/19	38	30.75	10	31.11	30.95	28	9,896	0.28%
2022/01/18	2	30.15	2	30.05	30.00	0	8,844	0.00%
2022/01/17	2	29.98	2.1	30.10	30.15	-0.1	8,720	0.00%
2022/01/14	1	29.75	0	0.00	29.85	1	8,630	0.01%
2022/01/13	0	0.00	14.9	29.79	30.00	-14.9	8,751	-0.17%
2022/01/12	0	0.00	15	29.63	29.75	-15	8,633	-0.17%
2022/01/10	3	29.20	2	29.15	29.10	1	8,222	0.01%
2022/01/07	0	0.00	13	29.02	29.05	-13	8,195	-0.16%
2022/01/06	2	28.95	0	0.00	28.95	2	8,183	0.02%
2021/12/30	1	29.20	0	0.00	29.15	1	8,766	0.01%
2021/12/28	1	29.20	0	0.00	29.20	1	8,874	0.01%
2021/12/22	4	28.95	0	0.00	28.95	4	9,038	0.04%
2021/12/20	2	28.85	0	0.00	28.90	2	8,949	0.02%
2021/12/16	0	0.00	9	28.89	29.05	-9	8,842	-0.10%
2021/12/15	1	28.90	0	0.00	29.00	1	8,920	0.01%
2021/12/14	2	28.95	0	0.00	29.00	2	9,055	0.02%
2021/12/13	0	0.00	0.1	29.15	29.00	-0.1	9,093	0.00%
2021/12/10	3	29.15	0	0.00	29.25	3	9,183	0.03%
2021/11/30	0	0.00	10	29.79	28.60	-10	9,029	-0.11%
2021/11/25	0	0.00	23	29.49	29.65	-23	8,556	-0.27%
2021/11/22	0	0.00	22.1	29.30	29.40	-22.1	8,569	-0.26%
2021/11/19	8	29.15	0	0.00	29.20	8	8,606	0.09%
2021/11/17	5	28.80	0	0.00	28.80	5	8,680	0.06%
2021/11/12	10	28.70	5	28.80	28.80	5	8,839	0.06%
2021/11/10	0	0.00	3	28.80	28.95	-3	9,163	-0.03%
2021/11/09	2	28.75	0	0.00	28.85	2	9,297	0.02%
2021/11/08	8	28.45	0.1	28.55	28.45	7.9	9,288	0.09%
2021/11/05	1	29.45	0	0.00	29.55	1	9,167	0.01%
2021/11/04	0	0.00	13	29.61	29.80	-13	9,214	-0.14%
2021/11/03	2	29.23	0	0.00	29.30	2	9,028	0.02%
2021/11/02	1	29.20	6	29.10	29.20	-5	9,382	-0.05%
2021/10/29	5	29.15	0	0.00	29.20	5	9,619	0.05%
2021/10/26	0	0.00	1	29.30	29.30	-1	10,226	-0.01%
2021/10/25	0	0.00	2	29.20	29.20	-2	10,286	-0.02%
2021/10/22	0	0.00	30	29.05	29.25	-30	10,483	-0.29%
2021/10/21	3	29.13	15	29.23	29.10	-12	10,481	-0.11%
2021/10/20	2	28.80	1	28.80	28.90	1	10,426	0.01%
2021/10/19	1	28.35	0	0.00	28.50	1	10,454	0.01%
2021/10/15	3	28.65	9	28.60	28.70	-6	12,208	-0.05%
2021/10/14	10	28.46	0	0.00	28.40	10	12,692	0.08%
2021/10/12	0	0.00	6	28.52	28.70	-6	13,135	-0.05%
2021/10/07	0	0.00	4	28.33	28.35	-4	13,279	-0.03%
2021/10/06	0	0.00	5.6	27.51	27.55	-5.6	13,170	-0.04%
2021/10/05	8	27.15	20	27.15	27.40	-12	13,192	-0.09%
2021/10/04	1	27.15	10	27.15	27.15	-9	13,283	-0.07%
2021/09/29	2	27.23	0	0.00	27.25	2	13,541	0.01%
2021/09/27	10	27.70	0	0.00	27.60	10	13,995	0.07%
2021/09/23	1	27.45	1	27.80	27.75	0	14,059	0.00%
2021/09/22	3	27.27	10	27.35	27.40	-7	14,101	-0.05%
2021/09/16	1	27.75	1	27.55	27.70	0	14,152	0.00%
2021/09/15	0	0.00	3.4	27.62	27.75	-3.4	14,166	-0.02%
2021/09/14	0	0.00	5.1	27.27	27.20	-5.1	14,033	-0.04%
2021/09/10	16	27.15	0	0.00	27.15	16	14,056	0.11%
2021/09/09	1	27.05	1	27.10	27.10	0	14,211	0.00%
2021/09/08	2	27.20	0	0.00	27.20	2	14,292	0.01%
2021/08/30	5	27.45	1	27.45	27.65	4	14,854	0.03%
2021/08/25	2	27.78	0	0.00	27.75	2	15,092	0.01%
2021/08/24	0.9	27.55	11	27.52	27.60	-10.1	15,225	-0.07%
2021/08/23	11	27.00	0	0.00	26.95	11	15,310	0.07%
2021/08/20	11.1	26.94	0	0.00	26.90	11.1	15,435	0.07%
2021/08/19	8	26.69	0	0.00	26.70	8	16,216	0.05%
2021/08/18	0	0.00	2	26.80	27.00	-2	16,212	-0.01%
2021/08/17	2	26.90	0	0.00	26.75	2	16,279	0.01%
2021/08/16	3	26.90	6	26.73	26.70	-3	16,316	-0.02%
2021/08/13	1	27.10	0	0.00	27.15	1	16,292	0.01%
2021/08/11	0	0.00	12	27.25	27.20	-12	16,355	-0.07%
2021/08/10	1	27.15	1	27.10	27.20	0	16,448	0.00%
2021/08/09	10	27.45	1	27.30	27.30	9	16,610	0.05%
2021/08/06	3	27.30	0	0.00	27.70	3	16,679	0.02%
2021/08/05	5	27.12	0	0.00	27.10	5	16,561	0.03%
2021/08/04	35	27.24	12	27.20	27.30	23	16,863	0.14%
2021/08/03	16	27.48	0	0.00	27.40	16	17,018	0.09%
2021/08/02	1	27.60	1	27.55	27.60	0	17,057	0.00%
2021/07/30	3	27.92	1	28.00	27.75	2	16,996	0.01%
2021/07/29	24	28.00	0	0.00	28.00	24	16,936	0.14%
2021/07/28	3	27.85	1	28.00	28.05	2	17,088	0.01%
2021/07/27	3	28.22	0	0.00	28.15	3	17,297	0.02%
2021/07/26	16	28.23	0	0.00	28.10	16	17,603	0.09%
2021/07/23	6	28.23	2	28.15	28.10	4	17,588	0.02%
2021/07/22	5	28.24	0	0.00	28.20	5	17,556	0.03%
2021/07/21	60	28.09	0	0.00	28.05	60	17,414	0.34%
2021/07/20	14	31.31	1.1	31.30	31.20	12.9	16,072	0.08%
2021/07/19	1	31.70	0	0.00	31.65	1	15,731	0.01%
2021/07/16	4	31.75	0	0.00	31.75	4	15,823	0.03%
2021/07/15	15	32.03	0	0.00	31.95	15	15,840	0.09%
2021/07/13	5	32.49	80	32.65	32.20	-75	15,830	-0.47%
2021/07/12	0	0.00	55	32.75	32.65	-55	15,761	-0.35%
2021/07/09	1	32.50	8	32.71	32.70	-7	15,802	-0.04%
2021/07/08	3	32.90	7	33.05	32.80	-4	16,007	-0.02%
2021/07/07	0	0.00	73	32.75	32.75	-73	16,035	-0.46%
2021/07/06	0	0.00	1	32.75	32.70	-1	16,221	-0.01%
2021/07/05	2	32.75	6	32.52	32.55	-4	16,263	-0.02%
2021/07/02	5	32.10	9.2	31.75	32.35	-4.2	16,203	-0.03%
2021/07/01	0	0.00	3	31.35	31.05	-3	16,089	-0.02%
2021/06/29	3	30.73	1	30.75	30.75	2	16,144	0.01%
2021/06/25	1	30.90	0	0.00	30.80	1	16,274	0.01%
2021/06/23	7	30.33	0	0.00	30.40	7	16,487	0.04%
2021/06/22	1	30.40	1	30.50	30.40	0	16,918	0.00%
2021/06/21	3	30.30	0	0.00	30.30	3	17,834	0.02%
2021/06/16	1	30.30	5	30.85	30.60	-4	19,062	-0.02%
2021/06/15	22	30.27	0.1	30.25	30.15	21.9	19,614	0.11%
2021/06/11	1	30.25	0	0.00	30.15	1	19,612	0.01%
2021/06/09	0	0.00	3	30.22	30.20	-3	19,730	-0.02%
2021/06/08	1	30.70	0	0.00	30.65	1	19,762	0.01%
2021/06/07	1	30.50	1	30.60	30.55	0	19,818	0.00%
2021/06/03	3	31.30	1	31.20	31.25	2	19,870	0.01%
2021/06/02	1	31.10	3	31.50	31.35	-2	19,923	-0.01%
2021/06/01	1	31.05	5	31.25	31.40	-4	19,887	-0.02%
2021/05/31	0	0.00	11	30.55	30.75	-11	19,846	-0.06%
2021/05/28	4	30.50	0	0.00	30.55	4	19,835	0.02%
2021/05/27	2	29.53	2	29.58	29.55	0	19,905	0.00%
2021/05/26	2	29.95	6.2	29.96	29.70	-4.2	19,518	-0.02%
2021/05/25	1	29.70	0	0.00	29.55	1	19,581	0.01%
2021/05/24	0	0.00	20	29.06	29.30	-20	19,634	-0.10%
2021/05/20	5.2	29.45	6	29.28	29.20	-0.8	19,584	0.00%
2021/05/19	1	29.00	11	29.15	29.15	-10	19,594	-0.05%
2021/05/18	16	28.50	1	28.80	28.70	15	19,648	0.08%
2021/05/17	2	28.08	2	27.90	27.90	0	19,605	0.00%
2021/05/14	5	30.00	0	29.65	29.55	5	19,375	0.03%
2021/05/13	0	0.00	20	29.60	29.70	-20	19,318	-0.10%
2021/05/12	30	30.20	44	29.95	30.00	-14	19,135	-0.07%
2021/05/11	3	30.50	0	0.00	30.50	3	18,813	0.02%
2021/05/10	9	30.49	20	31.05	31.20	-11	18,683	-0.06%
2021/05/07	10	31.00	10	31.00	31.15	0	19,015	0.00%
2021/05/06	0	0.00	10.3	30.70	30.75	-10.3	19,568	-0.05%
2021/05/05	11	30.93	0	0.00	30.80	11	20,029	0.05%
2021/05/04	2	31.10	24.4	30.99	31.15	-22.4	19,961	-0.11%
2021/05/03	34	31.84	10	31.75	31.65	24	19,780	0.12%
2021/04/29	35	32.51	9	32.52	32.70	26	19,586	0.13%
2021/04/28	22	32.65	0	0.00	32.70	22	19,594	0.11%
2021/04/27	23	32.63	11	32.74	32.60	12	19,730	0.06%
2021/04/26	11	32.81	20.5	32.70	32.80	-9.5	19,659	-0.05%
2021/04/23	5	32.25	15.1	32.27	32.45	-10.1	19,574	-0.05%
2021/04/22	9	32.66	18	32.86	32.55	-9	19,688	-0.05%
2021/04/21	4	33.05	0	0.00	33.00	4	19,681	0.02%
2021/04/20	14	33.12	1	33.15	33.10	13	19,604	0.07%
2021/04/19	33	33.10	0	0.00	33.05	33	19,556	0.17%
2021/04/16	18	32.94	6	33.03	32.95	12	19,469	0.06%
2021/04/15	45	32.98	0	0.00	32.85	45	19,541	0.23%
2021/04/14	8	32.84	23	32.80	33.00	-15	19,450	-0.08%
2021/04/13	3	33.47	21	33.33	33.15	-18	19,250	-0.09%
2021/04/12	21	33.46	70	33.40	33.40	-49	19,191	-0.26%
2021/04/09	32	33.80	5	33.70	33.70	27	19,040	0.14%
2021/04/08	20	33.60	0	33.60	33.55	20	18,929	0.11%
2021/04/07	0	0.00	2.2	33.45	33.45	-2.2	18,819	-0.01%
2021/04/06	2	33.48	0	0.00	33.40	2	18,656	0.01%
2021/04/01	25	33.52	6	33.42	33.40	19	18,698	0.10%
2021/03/31	1	33.50	0.2	33.50	33.50	0.8	18,637	0.00%
2021/03/30	3	33.62	10	33.60	33.85	-7	18,519	-0.04%
2021/03/29	12	33.47	5	33.25	33.55	7	18,451	0.04%
2021/03/25	29	33.12	2	33.25	33.20	27	18,661	0.14%
2021/03/24	86	33.81	7	33.93	33.75	79	18,375	0.43%
2021/03/23	19	34.16	55.7	34.10	34.75	-36.7	17,678	-0.21%
2021/03/22	1	34.05	3.5	34.14	34.35	-2.5	17,445	-0.01%
2021/03/19	49	33.94	2	34.05	33.85	47	17,615	0.27%
2021/03/18	2	34.10	14	33.88	33.85	-12	17,268	-0.07%
2021/03/17	60	32.56	13	32.57	32.65	47	16,685	0.28%
2021/03/15	50	32.60	1	32.70	32.60	49	16,836	0.29%
2021/03/12	7	32.45	4.3	32.46	32.40	2.7	16,874	0.02%
2021/03/11	0	0.00	2	32.15	32.25	-2	16,894	-0.01%
2021/03/10	0	0.00	1	32.15	32.10	-1	16,992	-0.01%
2021/03/09	0	0.00	10	31.91	32.00	-10	17,174	-0.06%
2021/03/08	2	31.68	0	0.00	31.80	2	17,336	0.01%
2021/03/05	0	0.00	6	31.42	31.65	-6	17,400	-0.03%
2021/03/04	9	31.16	2	31.30	31.35	7	17,900	0.04%
2021/03/03	0	0.00	2	31.25	31.40	-2	17,975	-0.01%
2021/03/02	0.7	31.45	0	0.00	31.35	0.7	17,826	0.00%
2021/02/26	84	31.52	8	31.71	32.00	76	17,634	0.43%
2021/02/25	1	32.00	1	32.05	31.70	0	17,263	0.00%
2021/02/24	12	31.97	0	0.00	31.90	12	17,199	0.07%
2021/02/23	22	31.70	9	31.81	31.80	13	17,047	0.08%
2021/02/22	26	31.34	6	31.33	31.30	20	16,982	0.12%
2021/02/19	8	30.78	1	30.80	31.15	7	17,001	0.04%
2021/02/18	16	30.83	0	0.00	30.80	16	17,007	0.09%
2021/02/17	10	31.05	0	0.00	31.00	10	17,080	0.06%